date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-10-17,53.07,53.09,52.89,53.09,700,37.8135552160576,37.8278056608347,37.6853012130636,37.8278056608347,982.425476465767,0.0,1.0
2006-10-18,52.96,53.3,52.91,53.1,7200,37.7351777697835,37.9774353309943,37.6995516578407,37.8349308832233,10104.9477579336,0.0,1.0
2006-10-19,53.03,53.1,53.03,53.05,400,37.7850543265034,37.8349308832233,37.7850543265034,37.7993047712805,561.385986551867,0.0,1.0
2006-10-20,53.07,53.07,53.06,53.06,400,37.8135552160576,37.8135552160576,37.806429993669,37.806429993669,561.385986551867,0.0,1.0
2006-10-23,53.24,53.25,53.24,53.25,200,37.934683996663,37.9418092190516,37.934683996663,37.9418092190516,280.692993275934,0.0,1.0
2006-10-24,53.24,53.24,53.24,53.24,0,37.934683996663,37.934683996663,37.934683996663,37.934683996663,0,0.0,1.0
2006-10-25,53.4,53.4,53.25,53.28,7000,38.0486875548799,38.0486875548799,37.9418092190516,37.9631848862172,9824.25476465767,0.0,1.0
2006-10-26,53.5,53.65,53.44,53.65,7500,38.1199397787654,38.2268181145937,38.0771884444341,38.2268181145937,10525.9872478475,0.0,1.0
2006-10-27,53.19,53.42,53.19,53.32,6200,37.8990578847202,38.062937999657,37.8990578847202,37.9916857757715,8701.48279155395,0.0,1.0
2006-10-30,53.23,53.23,53.04,53.04,300,37.9275587742745,37.9275587742745,37.7921795488919,37.7921795488919,421.0394899139,0.0,1.0
2006-10-31,53.3,53.3,53.29,53.29,800,37.9774353309943,37.9774353309943,37.9703101086058,37.9703101086058,1122.77197310374,0.0,1.0
2006-11-01,52.94,53.1,52.94,53.04,600,37.7209273250064,37.8349308832233,37.7209273250064,37.7921795488919,842.078979827801,0.0,1.0
2006-11-02,52.89,52.89,52.85,52.85,200,37.6853012130636,37.6853012130636,37.6568003235094,37.6568003235094,280.692993275934,0.0,1.0
2006-11-03,52.79,52.9,52.79,52.9,600,37.6140489891781,37.6924264354522,37.6140489891781,37.6924264354522,842.0789798278,0.0,1.0
2006-11-06,53.31,53.35,53.1,53.1,1800,37.9845605533829,38.0130614429371,37.8349308832233,37.8349308832233,2526.2369394834,0.0,1.0
2006-11-07,53.65,53.856,53.5,53.5,30600,38.2268181145937,38.373597695798,38.1199397787654,38.1199397787654,42946.0279712179,0.0,1.0
2006-11-08,53.77,53.77,53.41,53.41,1200,38.3123207832564,38.3123207832564,38.0558127772684,38.0558127772684,1684.1579596556,0.0,1.0
2006-11-09,53.49,53.57,53.49,53.57,1100,38.1128145563769,38.1698163354853,38.1128145563769,38.1698163354853,1543.81146301763,0.0,1.0
2006-11-10,53.71,53.71,53.65,53.65,500,38.2695694489251,38.2695694489251,38.2268181145937,38.2268181145937,701.732483189834,0.0,1.0
2006-11-13,53.75,53.98,53.75,53.98,1900,38.2980703384793,38.461950453416,38.2980703384793,38.461950453416,2666.58343612137,0.0,1.0
2006-11-14,54.02,54.02,54.02,54.02,100,38.4904513429703,38.4904513429703,38.4904513429703,38.4904513429703,140.346496637967,0.0,1.0
2006-11-15,54.41,54.41,54.41,54.41,800,38.7683350161239,38.7683350161239,38.7683350161239,38.7683350161239,1122.77197310373,0.0,1.0
2006-11-16,54.41,54.41,54.41,54.41,0,38.7683350161239,38.7683350161239,38.7683350161239,38.7683350161239,0,0.0,1.0
2006-11-17,54.5,54.5,54.5,54.5,10900,38.8324620176209,38.8324620176209,38.8324620176209,38.8324620176209,15297.7681335384,0.0,1.0
2006-11-20,54.2,54.2,54.2,54.2,200,38.6187053459642,38.6187053459642,38.6187053459642,38.6187053459642,280.692993275934,0.0,1.0
2006-11-21,54.37,54.39,54.3099,54.3099,700,38.7398341265697,38.7540845713468,38.6970115400144,38.6970115400144,982.425476465767,0.0,1.0
2006-11-22,54.76,54.81,54.76,54.81,300,39.0177177997233,39.053343911666,39.0177177997233,39.053343911666,421.0394899139,0.0,1.0
2006-11-24,54.68,54.8,54.6,54.6,400,38.9607160206148,39.0462186892775,38.9037142415064,38.9037142415064,561.385986551868,0.0,1.0
2006-11-27,53.92,54.45,53.82,54.45,500,38.4191991190847,38.7968359056781,38.3479468951992,38.7968359056781,701.732483189834,0.0,1.0
2006-11-28,53.87,53.94,53.7,53.7,500,38.3835730071419,38.4334495638618,38.2624442265365,38.2624442265365,701.732483189835,0.0,1.0
2006-11-29,54.449,54.62,54.449,54.62,500,38.7961233834392,38.9179646862835,38.7961233834392,38.9179646862835,701.732483189835,0.0,1.0
2006-11-30,54.89,54.89,54.45,54.45,600,39.1103456907745,39.1103456907745,38.7968359056781,38.7968359056781,842.0789798278,0.0,1.0
2006-12-01,54.57,55.0,54.28,55.0,1600,38.8823385743407,39.1887231370486,38.6757071250727,39.1887231370486,2245.54394620747,0.0,1.0
2006-12-04,54.85,54.85,54.85,54.85,100,39.0818448012203,39.0818448012203,39.0818448012203,39.0818448012203,140.346496637967,0.0,1.0
2006-12-05,55.39,55.39,55.2,55.2,2400,39.4666068102022,39.4666068102022,39.3312275848197,39.3312275848197,3368.3159193112,0.0,1.0
2006-12-06,55.29,55.44,55.29,55.44,200,39.3953545863166,39.502232922145,39.3953545863166,39.502232922145,280.692993275934,0.0,1.0
2006-12-07,55.37,55.5999,55.37,55.46,5600,39.4523563654251,39.6161652281379,39.4523563654251,39.5164833669221,7859.40381172614,0.0,1.0
2006-12-08,55.26,55.4,55.22,55.35,11500,39.373978919151,39.4737320325907,39.3454780295968,39.438105920648,16139.8471133662,0.0,1.0
2006-12-11,55.42,55.42,55.25,55.25,1100,39.4879824773679,39.4879824773679,39.3668536967624,39.3668536967624,1543.81146301763,0.0,1.0
2006-12-12,55.44,55.45,55.14,55.42,1500,39.502232922145,39.5093581445335,39.2884762504883,39.4879824773679,2105.1974495695,0.0,1.0
2006-12-13,55.45,55.5,55.35,55.49,1800,39.5093581445335,39.5449842564763,39.438105920648,39.5378590340877,2526.2369394834,0.0,1.0
2006-12-14,55.71,55.71,55.37,55.37,1300,39.6946139266359,39.6946139266359,39.4523563654251,39.4523563654251,1824.50445629357,0.0,1.0
2006-12-15,55.96,55.96,55.73,55.73,3600,39.8727444863498,39.8727444863498,39.708864371413,39.708864371413,5052.4738789668,0.0,1.0
2006-12-18,55.63,56.06,55.63,56.06,6700,39.6376121475275,39.9439967102353,39.6376121475275,39.9439967102353,9403.21527474378,0.0,1.0
2006-12-19,55.63,55.63,55.63,55.63,0,39.6376121475275,39.6376121475275,39.6376121475275,39.6376121475275,0,0.0,1.0
2006-12-20,56.04,56.11,56.04,56.07,400,39.9297462654582,39.9796228221781,39.9297462654582,39.9511219326239,561.385986551868,0.0,1.0
2006-12-21,55.83,55.98,55.81,55.9,800,39.9853030494663,40.0927326653971,39.9709791006755,40.035436870234,1117.0104161708,0.287972,1.0
2006-12-22,55.53,55.83,55.43,55.77,2000,39.7704438176045,39.9853030494663,39.6988240736506,39.9423312030939,2792.52604042701,0.0,1.0
2006-12-26,55.53,55.53,55.53,55.53,0,39.7704438176045,39.7704438176045,39.7704438176045,39.7704438176045,0,0.0,1.0
2006-12-27,55.77,55.77,55.77,55.77,500,39.9423312030939,39.9423312030939,39.9423312030939,39.9423312030939,698.131510106752,0.0,1.0
2006-12-28,55.75,55.75,55.75,55.75,100,39.9280072543031,39.9280072543031,39.9280072543031,39.9280072543031,139.626302021351,0.0,1.0
2006-12-29,55.84,55.97,55.84,55.89,2000,39.9924650238617,40.0855706910017,39.9924650238617,40.0282748958386,2792.52604042701,0.0,1.0
2007-01-03,56.05,56.32,55.9999,56.27,900,40.1428664861649,40.3362397948404,40.1069849944439,40.3004299228635,1256.63671819215,0.0,1.0
2007-01-04,55.78,55.85,55.7599,55.85,500,39.9494931774893,39.999626998257,39.9350976089546,39.999626998257,698.131510106752,0.0,1.0
2007-01-05,55.28,55.6,55.0401,55.0401,133700,39.5913944577198,39.8205776383723,39.4195786919744,39.4195786919744,186680.365802545,0.0,1.0
2007-01-08,55.3646,55.3799,55.3,55.3,700,39.6519847611048,39.6629425819297,39.6057184065105,39.6057184065105,977.384114149452,0.0,1.0
2007-01-09,55.36,55.54,55.36,55.54,300,39.6486902528829,39.7776057919999,39.6486902528829,39.7776057919999,418.878906064051,0.0,1.0
2007-01-10,55.38,55.38,55.16,55.16,300,39.6630142016737,39.6630142016737,39.5054507649751,39.5054507649751,418.878906064051,0.0,1.0
2007-01-11,55.85,55.85,55.62,55.62,900,39.999626998257,39.999626998257,39.8349015871631,39.8349015871631,1256.63671819216,0.0,1.0
2007-01-12,56.2,56.2,55.98,55.98,500,40.2502961020957,40.2502961020957,40.0927326653971,40.0927326653971,698.131510106752,0.0,1.0
2007-01-16,56.45,56.45,56.41,56.43,11400,40.4293454619805,40.4293454619805,40.4006975643989,40.4150215131897,15917.3984304339,0.0,1.0
2007-01-17,56.57,56.7,56.54,56.55,1200,40.5152891547252,40.6083948218653,40.493803231539,40.5009652059344,1675.5156242562,0.0,1.0
2007-01-18,56.52,56.75,56.47,56.75,1900,40.4794792827482,40.6442046938422,40.4436694107713,40.6442046938422,2652.89973840566,0.0,1.0
2007-01-19,56.65,56.65,56.55,56.55,700,40.5725849498883,40.5725849498883,40.5009652059344,40.5009652059344,977.384114149453,0.0,1.0
2007-01-22,56.18,56.5,56.18,56.5,1000,40.2359721533049,40.4651553339574,40.2359721533049,40.4651553339574,1396.26302021351,0.0,1.0
2007-01-23,56.72,56.81,56.35,56.35,9800,40.622718770656,40.6871765402146,40.3577257180266,40.3577257180266,13683.3775980924,0.0,1.0
2007-01-24,56.81,56.81,56.7,56.7,5600,40.6871765402146,40.6871765402146,40.6083948218653,40.6083948218653,7819.07291319561,0.0,1.0
2007-01-25,56.36,56.67,56.36,56.66,2400,40.364887692422,40.5869088986791,40.364887692422,40.5797469242837,3351.03124851241,0.0,1.0
2007-01-26,56.19,56.26,56.08,56.26,1800,40.2431341277003,40.2932679484681,40.164352409351,40.2932679484681,2513.27343638431,0.0,1.0
2007-01-29,56.5414,56.5414,56.4,56.4,800,40.4948059079544,40.4948059079544,40.3935355900035,40.3935355900035,1117.0104161708,0.0,1.0
2007-01-30,56.69,56.7,56.69,56.7,200,40.6012328474699,40.6083948218653,40.6012328474699,40.6083948218653,279.252604042701,0.0,1.0
2007-01-31,57.31,57.31,56.7,56.7,1600,41.0452752599841,41.0452752599841,40.6083948218653,40.6083948218653,2234.02083234161,0.0,1.0
2007-02-01,57.92,57.92,57.69,57.69,400,41.4821556981029,41.4821556981029,41.3174302870089,41.3174302870089,558.505208085402,0.0,1.0
2007-02-02,57.96,58.05,57.9211,58.03,5900,41.5108035956845,41.575261365243,41.4829435152864,41.5609374164522,8237.95181925967,0.0,1.0
2007-02-05,57.91,57.91,57.83,57.83,200,41.4749937237075,41.4749937237075,41.4176979285444,41.4176979285444,279.252604042701,0.0,1.0
2007-02-06,57.9095,58.01,57.9095,57.96,1200,41.4746356249878,41.5466134676614,41.4746356249878,41.5108035956845,1675.5156242562,0.0,1.0
2007-02-07,58.16,58.23,58.09,58.1,5500,41.6540430835923,41.70417690436,41.6039092628246,41.6110712372199,7679.44661117427,0.0,1.0
2007-02-08,57.64,57.7,57.63,57.7,8700,41.281620415032,41.3245922614043,41.2744584406366,41.3245922614043,12147.4882758575,0.0,1.0
2007-02-09,57.61,57.89,57.61,57.89,400,41.2601344918458,41.4606697749167,41.2601344918458,41.4606697749167,558.505208085402,0.0,1.0
2007-02-12,57.5,57.6,57.5,57.6,1300,41.1813527734965,41.2529725174504,41.1813527734965,41.2529725174504,1815.14192627756,0.0,1.0
2007-02-13,58.01,58.01,57.95,57.95,5400,41.5466134676614,41.5466134676614,41.5036416212891,41.5036416212891,7539.82030915293,0.0,1.0
2007-02-14,59.17,59.29,58.6,58.6,21200,42.3774024975268,42.4633461902714,41.9691699569895,41.9691699569895,29600.7760285263,0.0,1.0
2007-02-15,59.24,59.28,58.9401,58.9401,13000,42.4275363182945,42.456184215876,42.2127487061767,42.2127487061767,18151.4192627756,0.0,1.0
2007-02-16,59.0,59.02,58.84,58.99,15400,42.2556489328051,42.2699728815959,42.1410573424789,42.2484869584097,21502.450511288,0.0,1.0
2007-02-20,59.33,59.33,59.1,59.15,4100,42.491994087853,42.491994087853,42.327268676759,42.363078548736,5724.67838287537,0.0,1.0
2007-02-21,59.09,59.24,59.06,59.06,1800,42.3201067023636,42.4275363182945,42.2986207791775,42.2986207791775,2513.27343638431,0.0,1.0
2007-02-22,59.21,59.45,59.12,59.33,2200,42.4060503951083,42.5779377805977,42.3415926255498,42.491994087853,3071.77864446971,0.0,1.0
2007-02-23,59.25,59.25,59.15,59.15,9000,42.4346982926899,42.4346982926899,42.363078548736,42.363078548736,12566.3671819215,0.0,1.0
2007-02-26,59.21,59.4,59.07,59.4,2600,42.4060503951083,42.5421279086207,42.3057827535728,42.5421279086207,3630.28385255511,0.0,1.0
2007-02-27,57.99,58.52,0.51,58.27,5100,41.5322895188706,41.9118741618264,0.365260694164926,41.7328248019416,7120.94140308888,0.0,1.0
2007-02-28,57.3,57.65,56.5,57.0,1500,41.0381132855887,41.2887823894274,40.4651553339574,40.823254053727,2094.39453032026,0.0,1.0
2007-03-01,56.99,56.99,56.1,56.3,2400,40.8160920793316,40.8160920793316,40.1786763581418,40.3219158460496,3351.03124851241,0.0,1.0
2007-03-02,55.11,56.9,55.11,56.8,900,39.4696408929981,40.7516343097731,39.4696408929981,40.6800145658192,1256.63671819215,0.0,1.0
2007-03-05,55.41,56.04,55.36,55.58,6400,39.6845001248598,40.1357045117695,39.6486902528829,39.8062536895815,8936.08332936644,0.0,1.0
2007-03-06,56.5,56.69,56.15,56.15,2500,40.4651553339574,40.6012328474699,40.2144862301188,40.2144862301188,3490.65755053376,0.0,1.0
2007-03-07,56.72,56.94,56.68,56.7,1400,40.622718770656,40.7802822073546,40.5940708730745,40.6083948218653,1954.76822829891,0.0,1.0
2007-03-08,57.38,57.38,57.33,57.33,500,41.0954090807518,41.0954090807518,41.0595992087749,41.0595992087749,698.131510106752,0.0,1.0
2007-03-09,57.5,57.59,56.96,57.56,50800,41.1813527734965,41.245810543055,40.7946061561454,41.2243246198689,70930.161426846,0.0,1.0
2007-03-12,57.96,57.96,57.4,57.4,6900,41.5108035956845,41.5108035956845,41.1097330295426,41.1097330295426,9634.21483947317,0.0,1.0
2007-03-13,56.99,57.53,56.99,57.35,2400,40.8160920793316,41.2028386966827,40.8160920793316,41.0739231575656,3351.03124851241,0.0,1.0
2007-03-14,56.49,56.49,56.06,56.49,10900,40.457993359562,40.457993359562,40.1500284605603,40.457993359562,15219.2669203272,0.0,1.0
2007-03-15,57.05,57.07,56.66,56.66,8200,40.8590639257039,40.8733878744947,40.5797469242837,40.5797469242837,11449.3567657507,0.0,1.0
2007-03-16,56.85,57.12,56.85,57.12,700,40.7158244377961,40.9091977464717,40.7158244377961,40.9091977464717,977.384114149453,0.0,1.0
2007-03-19,57.64,57.65,57.4,57.4,1400,41.281620415032,41.2887823894274,41.1097330295426,41.1097330295426,1954.7682282989,0.0,1.0
2007-03-20,57.87,57.87,57.45,57.45,600,41.446345826126,41.446345826126,41.1455429015196,41.1455429015196,837.757812128102,0.0,1.0
2007-03-21,58.84,58.98,57.99,57.99,4500,42.1410573424789,42.2413249840143,41.5322895188706,41.5322895188706,6283.18359096076,0.0,1.0
2007-03-22,58.88,58.92,58.71,58.85,2100,42.1697052400604,42.198353137642,42.0479516753388,42.1482193168743,2932.15234244836,0.0,1.0
2007-03-23,59.24,59.24,59.0,59.05,40400,42.4275363182945,42.4275363182945,42.2556489328051,42.2914588047821,56409.0260166256,0.0,1.0
2007-03-26,59.08,59.1,58.7501,59.1,8600,42.3129447279682,42.327268676759,42.0766711926643,42.327268676759,12007.8619738361,0.0,1.0
2007-03-27,58.75,59.32,58.66,58.72,1400,42.0765995729203,42.4848321134576,42.0121418033618,42.0551136497342,1954.76822829891,0.0,1.0
2007-03-28,58.1,58.41,57.57,58.17,8800,41.6110712372199,41.8330924434771,41.2314865942642,41.6612050579877,12287.1145778789,0.0,1.0
2007-03-29,58.49,58.75,58.28,58.55,2700,41.8903882386402,42.0765995729203,41.739986776337,41.9333600850125,3769.91015457646,0.0,1.0
2007-03-30,58.48,58.67,58.48,58.48,7500,41.8832262642448,42.0193037777572,41.8832262642448,41.8832262642448,10471.9726516013,0.0,1.0
2007-04-02,58.51,58.51,58.41,58.47,700,41.904712187431,41.904712187431,41.8330924434771,41.8760642898494,977.384114149452,0.0,1.0
2007-04-03,59.02,59.09,58.38,58.68,8700,42.2699728815959,42.3201067023636,41.8116065202909,42.0264657521526,12147.4882758575,0.0,1.0
2007-04-04,58.91,59.14,58.91,59.0,5700,42.1911911632466,42.3559165743406,42.1911911632466,42.2556489328051,7958.69921521697,0.0,1.0
2007-04-05,59.25,59.31,59.08,59.08,3600,42.4346982926899,42.4776701390622,42.3129447279682,42.3129447279682,5026.54687276861,0.0,1.0
2007-04-09,59.32,59.44,59.1,59.44,1800,42.4848321134576,42.5707758062023,42.327268676759,42.5707758062023,2513.27343638431,0.0,1.0
2007-04-10,59.58,59.65,59.58,59.65,300,42.6710434477378,42.7211772685055,42.6710434477378,42.7211772685055,418.878906064051,0.0,1.0
2007-04-11,59.23,59.58,59.23,59.58,1600,42.4203743438991,42.6710434477378,42.4203743438991,42.6710434477378,2234.02083234161,0.0,1.0
2007-04-12,59.81,59.81,58.63,58.63,3600,42.8357688588318,42.8357688588318,41.9906558801757,41.9906558801757,5026.54687276861,0.0,1.0
2007-04-13,59.86,59.86,59.76,59.81,4000,42.8715787308087,42.8715787308087,42.7999589868548,42.8357688588318,5585.05208085402,0.0,1.0
2007-04-16,60.38,60.38,60.1,60.1,5800,43.244001399369,43.244001399369,43.0434661162981,43.0434661162981,8098.32551723833,0.0,1.0
2007-04-17,60.39,60.39,60.2,60.2,5600,43.2511633737644,43.2511633737644,43.115085860252,43.115085860252,7819.07291319563,0.0,1.0
2007-04-18,60.54,60.54,60.15,60.15,4800,43.3585929896953,43.3585929896953,43.079275988275,43.079275988275,6702.06249702482,0.0,1.0
2007-04-19,60.4,60.68,59.9801,60.2,13000,43.2583253481598,43.4588606312307,42.9575940432974,43.115085860252,18151.4192627756,0.0,1.0
2007-04-20,61.08,61.08,60.9,60.9,900,43.7453396070464,43.7453396070464,43.6164240679293,43.6164240679293,1256.63671819215,0.0,1.0
2007-04-23,61.01,61.08,60.99,61.0,2400,43.6952057862786,43.7453396070464,43.6808818374879,43.6880438118832,3351.03124851241,0.0,1.0
2007-04-24,61.0,61.0,60.39,60.87,32500,43.6880438118832,43.6880438118832,43.2511633737644,43.5949381447432,45378.5481569389,0.0,1.0
2007-04-25,61.31,61.34,60.35,60.64,5400,43.9100650181404,43.9315509413265,43.2225154761829,43.4302127336492,7539.82030915292,0.0,1.0
2007-04-26,61.42,61.42,61.25,61.34,1600,43.9888467364897,43.9888467364897,43.867093171768,43.9315509413265,2234.02083234161,0.0,1.0
2007-04-27,61.93,61.95,61.92,61.92,800,44.3541074306546,44.3684313794454,44.3469454562592,44.3469454562592,1117.0104161708,0.0,1.0
2007-04-30,61.47,61.92,61.47,61.8,9000,44.0246566084666,44.3469454562592,44.0246566084666,44.2610017635145,12566.3671819215,0.0,1.0
2007-05-01,61.41,62.23,61.1,62.23,700,43.9816847620943,44.5689666625163,43.7596635558372,44.5689666625163,977.384114149452,0.0,1.0
2007-05-02,62.04,62.14,61.47,61.5,2300,44.4328891490039,44.5045088929578,44.0246566084666,44.0461425316528,3211.40494649106,0.0,1.0
2007-05-03,62.17,62.21,62.0,62.0,20100,44.525994816144,44.5546427137255,44.4042412514223,44.4042412514223,28064.8867062914,0.0,1.0
2007-05-04,62.46,62.53,62.3,62.3,3300,44.7336920736103,44.783825894378,44.619100483284,44.619100483284,4607.66796670456,0.0,1.0
2007-05-07,62.58,62.67,62.57,62.67,4500,44.819635766355,44.8840935359135,44.8124737919596,44.8840935359135,6283.18359096077,0.0,1.0
2007-05-08,62.26,62.4,62.0,62.05,8500,44.5904525857025,44.6907202272379,44.4042412514223,44.4400511233993,11868.2356718148,0.0,1.0
2007-05-09,62.77,62.77,62.1,62.25,9500,44.9557132798674,44.9557132798674,44.4758609953762,44.5832906113071,13264.4986920283,0.0,1.0
2007-05-10,61.51,62.3,61.47,62.3,8200,44.0533045060482,44.619100483284,44.0246566084666,44.619100483284,11449.3567657507,0.0,1.0
2007-05-11,62.37,62.4,61.45,61.45,4600,44.6692343040518,44.6907202272379,44.0103326596758,44.0103326596758,6422.80989298212,0.0,1.0
2007-05-14,62.07,62.7,61.99,62.5,8100,44.4543750721901,44.9055794590997,44.3970792770269,44.7623399711919,11309.7304637294,0.0,1.0
2007-05-15,62.42,62.69,62.3,62.37,3700,44.7050441760287,44.8984174847043,44.619100483284,44.6692343040518,5166.17317478997,0.0,1.0
2007-05-16,62.62,62.62,62.33,62.5,4300,44.8482836639365,44.8482836639365,44.6405864064702,44.7623399711919,6003.93098691807,0.0,1.0
2007-05-17,62.58,62.58,62.26,62.5,3900,44.819635766355,44.819635766355,44.5904525857025,44.7623399711919,5445.42577883266,0.0,1.0
2007-05-18,62.58,62.62,62.331,62.57,800,44.819635766355,44.8482836639365,44.6413026039098,44.8124737919596,1117.0104161708,0.0,1.0
2007-05-21,62.94,62.94,62.57,62.7,3100,45.077466844589,45.077466844589,44.8124737919596,44.9055794590997,4328.41536266187,0.0,1.0
2007-05-22,62.95,63.86,62.62,62.94,134400,45.0846288189844,45.736368488965,44.8482836639365,45.077466844589,187657.749916695,0.0,1.0
2007-05-23,63.15,63.53,63.15,63.15,3800,45.2278683068922,45.5000233339171,45.2278683068922,45.2278683068922,5305.79947681132,0.0,1.0
2007-05-24,62.75,63.6,62.75,63.3,22600,44.9413893310766,45.5501571546848,44.9413893310766,45.3352979228231,31555.5442568252,0.0,1.0
2007-05-25,63.0,63.21,62.97,63.0,7700,45.1204386909614,45.2708401532646,45.0989527677752,45.1204386909614,10751.225255644,0.0,1.0
2007-05-29,62.9,63.4,62.9,63.2,4600,45.0488189470075,45.406917666777,45.0488189470075,45.2636781788692,6422.80989298212,0.0,1.0
2007-05-30,63.45,63.45,62.8,62.8,2100,45.442727538754,45.442727538754,44.9771992030536,44.9771992030536,2932.15234244836,0.0,1.0
2007-05-31,64.06,64.14,63.74,64.0,14800,45.8796079768728,45.9369037720359,45.6504247962203,45.8366361305005,20664.6926991599,0.0,1.0
2007-06-01,64.37,64.49,64.21,64.36,6900,46.1016291831299,46.1875728758746,45.9870375928037,46.0944672087345,9634.21483947318,0.0,1.0
2007-06-04,64.32,64.67,64.32,64.5,3400,46.065819311153,46.3164884149916,46.065819311153,46.19473485027,4747.29426872591,0.0,1.0
2007-06-05,64.38,64.56,63.93,64.5,18000,46.1087911575253,46.2377066966423,45.7865023097327,46.19473485027,25132.7343638431,0.0,1.0
2007-06-06,63.54,64.0,63.23,64.0,5800,45.5071853083125,45.8366361305005,45.2851641020554,45.8366361305005,8098.32551723832,0.0,1.0
2007-06-07,62.64,63.4,62.47,63.26,5400,44.8626076127273,45.406917666777,44.7408540480057,45.3066500252415,7539.82030915293,0.0,1.0
2007-06-08,63.43,63.43,62.22,62.22,2800,45.4284035899632,45.4284035899632,44.5618046881209,44.5618046881209,3909.53645659781,0.0,1.0
2007-06-11,63.47,63.71,62.98,63.4,6100,45.4570514875448,45.6289388730341,45.1061147421706,45.406917666777,8517.20442330237,0.0,1.0
2007-06-12,62.71,63.11,62.55,63.0,4900,44.9127414334951,45.1992204093107,44.7981498431688,45.1204386909614,6841.68879904616,0.0,1.0
2007-06-13,63.51,63.51,62.8,62.8,11500,45.4856993851263,45.4856993851263,44.9771992030536,44.9771992030536,16057.0247324553,0.0,1.0
2007-06-14,64.33,64.34,63.76,63.76,24200,46.0729812855484,46.0801432599437,45.6647487450111,45.6647487450111,33789.5650891668,0.0,1.0
2007-06-15,65.29,65.29,64.95,65.11,36900,46.7605308275059,46.7605308275059,46.5170236980626,46.6316152883888,51522.1054458783,0.0,1.0
2007-06-18,65.01,65.34,64.94,64.95,11500,46.5599955444349,46.7963406994828,46.5098617236672,46.5170236980626,16057.0247324553,0.0,1.0
2007-06-19,65.27,65.31,64.7,65.0,47600,46.7462068787151,46.7748547762966,46.3379743381778,46.5528335700395,66462.1197621628,0.0,1.0
2007-06-20,64.78,65.7,64.78,65.7,24700,46.3952701333409,47.0541717777169,46.3952701333409,47.0541717777169,34487.6965992736,0.0,1.0
2007-06-21,65.1,65.2873,64.5,65.0,19700,46.6244533139934,46.7585970944191,46.19473485027,46.5528335700395,27506.3814982061,0.0,1.0
2007-06-22,64.33,65.0,64.12,65.0,15100,46.0729812855484,46.5528335700395,45.9225798232452,46.5528335700395,21083.5716052239,0.0,1.0
2007-06-25,64.14,64.75,64.0,64.4,9700,45.9369037720359,46.3737842101548,45.8366361305005,46.1231151063161,13543.751296071,0.0,1.0
2007-06-26,63.86,64.82,63.75,64.4,22100,45.736368488965,46.4239180309225,45.6575867706157,46.1231151063161,30857.4127467184,0.0,1.0
2007-06-27,64.03,64.07,63.11,63.29,7700,45.8581220536866,45.8867699512682,45.1992204093107,45.3281359484277,10751.225255644,0.0,1.0
2007-06-28,64.39,64.65,64.0,64.05,67400,46.1159531319207,46.3021644662009,45.8366361305005,45.8724460024774,94108.1275623902,0.0,1.0
2007-06-29,64.3,64.93,64.21,64.6,53100,46.0514953623622,46.5026997492718,45.9870375928037,46.2663545942239,74141.566373337,0.0,1.0
2007-07-02,65.22,65.22,64.45,64.45,37700,46.7103970067381,46.7103970067381,46.158924978293,46.158924978293,52639.1158620491,0.0,1.0
2007-07-03,65.81,66.65,65.36,65.7,354700,47.1329534960662,47.734559345279,46.8106646482736,47.0541717777169,495254.49326973,0.0,1.0
2007-07-05,65.53,66.3,65.5,66.25,223400,46.9324182129952,47.4838902414403,46.9109322898091,47.4480803694634,311925.158715697,0.0,1.0
2007-07-06,65.8,65.98,65.62,65.75,101500,47.1257915216708,47.2547070607878,46.9968759825538,47.0899816496938,141720.696551671,0.0,1.0
2007-07-09,66.52,66.6,66.05,66.45,122100,47.6414536781389,47.698749473302,47.3048408815555,47.5913198573712,170483.714768069,0.0,1.0
2007-07-10,65.71,66.35,65.39,66.2,83100,47.0613337521123,47.5197001134173,46.8321505714598,47.4122704974864,116029.456979742,0.0,1.0
2007-07-11,66.01,66.29,65.7,65.9,45900,47.276192983974,47.4767282670449,47.0541717777169,47.1974112656247,64088.4726277998,0.0,1.0
2007-07-12,67.23,68.0,66.48,66.7,36500,48.1499538602117,48.7014258886567,47.6128057805574,47.7703692172559,50963.6002377929,0.0,1.0
2007-07-13,67.86,68.11,67.3,67.38,67500,48.6011582471213,48.780207607006,48.2000876809794,48.2573834761425,94247.7538644115,0.0,1.0
2007-07-16,67.94,68.16,67.48,67.85,38100,48.6584540422844,48.816017478983,48.3290032200964,48.5939962727259,53197.6210701345,0.0,1.0
2007-07-17,68.0,68.25,67.7,67.9,30700,48.7014258886567,48.8804752485415,48.486566656795,48.6298061447028,42865.2747205546,0.0,1.0
2007-07-18,67.78,68.1,67.18,68.1,12500,48.5438624519581,48.7730456326106,48.1141439882347,48.7730456326106,17453.2877526688,0.0,1.0
2007-07-19,68.2,68.57,68.0,68.35,82400,48.8446653765646,49.109658429194,48.7014258886567,48.9520949924954,115052.072865593,0.0,1.0
2007-07-20,67.42,68.45,67.25,68.2,37500,48.2860313737241,49.0237147364493,48.1642778090024,48.8446653765646,52359.8632580064,0.0,1.0
2007-07-23,67.87,68.25,67.3,67.3,32100,48.6083202215167,48.8804752485415,48.2000876809794,48.2000876809794,44820.0429488535,0.0,1.0
2007-07-24,66.95,67.8,66.5,67.8,39900,47.9494185771407,48.5581864007489,47.6271297293481,48.5581864007489,55710.8945065188,0.0,1.0
2007-07-25,66.09,67.27,65.5,67.0,121900,47.3334887791371,48.1786017577932,46.9109322898091,47.9852284491177,170204.462164026,0.0,1.0
2007-07-26,64.65,65.47,61.38,65.15,71700,46.3021644662009,46.8894463666229,43.9601988389081,46.6602631859704,100112.058549308,0.0,1.0
2007-07-27,64.1,64.86,63.64,64.65,26200,45.9082558744544,46.4525659285041,45.5788050522664,46.3021644662009,36582.0911295938,0.0,1.0
2007-07-30,65.17,65.46,64.1,64.1,56300,46.6745871347612,46.8822843922275,45.9082558744544,45.9082558744544,78609.6080380202,0.0,1.0
2007-07-31,64.73,65.95,64.73,65.8,184600,46.359460261364,47.2332211376016,46.359460261364,47.1257915216708,257750.153531413,0.0,1.0
2007-08-01,64.65,64.75,63.9,64.0,21900,46.3021644662009,46.3737842101548,45.7650163865465,45.8366361305005,30578.1601426757,0.0,1.0
2007-08-02,64.94,65.0,64.27,64.45,14200,46.5098617236672,46.5528335700395,46.030009439176,46.158924978293,19826.9348870318,0.0,1.0
2007-08-03,64.33,64.9599,64.12,64.69,9600,46.0729812855484,46.524114052714,45.9225798232452,46.3308123637824,13404.1249940496,0.0,1.0
2007-08-06,64.71,64.82,63.61,64.24,17500,46.3451363125732,46.4239180309225,45.5573191290802,46.0085235159898,24434.6028537363,0.0,1.0
2007-08-07,64.529,64.85,63.45,64.4,58500,46.2155045760166,46.4454039541087,45.442727538754,46.1231151063161,81681.38668249,0.0,1.0
2007-08-08,64.99,65.19,64.49,64.52,54300,46.5456715956441,46.688911083552,46.1875728758746,46.2090587990608,75817.0819975933,0.0,1.0
2007-08-09,63.31,64.42,63.04,63.4,12200,45.3424598972185,46.1374390551069,45.1490865885429,45.406917666777,17034.4088466048,0.0,1.0
2007-08-10,62.82,62.9,61.3,61.35,13000,44.9915231518444,45.0488189470075,43.902903043745,43.9387129157219,18151.4192627755,0.0,1.0
2007-08-13,62.702,63.22,62.58,63.16,15500,44.9070118539787,45.27800212766,44.819635766355,45.2350302812876,21642.0768133093,0.0,1.0
2007-08-14,61.85,63.02,61.84,62.98,10000,44.2968116354915,45.1347626397522,44.2896496610961,45.1061147421706,13962.630202135,0.0,1.0
2007-08-15,60.1,61.74,60.1,61.03,18600,43.0434661162981,44.2180299171422,43.0434661162981,43.7095297350694,25970.4921759712,0.0,1.0
2007-08-16,60.35,60.36,57.75,59.25,75300,43.2225154761829,43.2296774505782,41.3604021333813,42.4346982926899,105138.605422077,0.0,1.0
2007-08-17,60.872,61.14,59.93,60.85,22700,43.5963705396222,43.7883114534187,42.9217125515764,43.5806141959524,31695.1705588466,0.0,1.0
2007-08-20,61.49,61.53,60.34,61.15,22900,44.0389805572574,44.067628454839,43.2153535017875,43.7954734278141,31974.4231628892,0.0,1.0
2007-08-21,61.47,61.84,60.75,60.75,16900,44.0246566084666,44.2896496610961,43.5089944519985,43.5089944519985,23596.8450416082,0.0,1.0
2007-08-22,62.94,62.94,62.23,62.5,10500,45.077466844589,45.077466844589,44.5689666625163,44.7623399711919,14660.7617122418,0.0,1.0
2007-08-23,62.62,63.55,62.35,63.55,19600,44.8482836639365,45.5143472827079,44.654910355261,45.5143472827079,27366.7551961847,0.0,1.0
2007-08-24,63.82,63.86,63.06,63.06,25600,45.7077205913834,45.736368488965,45.1634105373337,45.1634105373337,35744.3333174657,0.0,1.0
2007-08-27,63.45,64.01,63.25,63.58,15700,45.442727538754,45.8437981048959,45.2994880508462,45.5358332058941,21921.329417352,0.0,1.0
2007-08-28,61.84,63.0,61.75,63.0,13500,44.2896496610961,45.1204386909614,44.2251918915375,45.1204386909614,18849.5507728823,0.0,1.0
2007-08-29,63.092,63.14,62.44,62.48,18400,45.186328855399,45.2207063324969,44.7193681248195,44.7480160224011,25691.2395719285,0.0,1.0
2007-08-30,62.74,63.31,62.51,62.51,9400,44.9342273566812,45.3424598972185,44.7695019455872,44.7695019455872,13124.872390007,0.0,1.0
2007-08-31,64.02,64.27,63.7499,63.75,2200,45.8509600792912,46.030009439176,45.6575151508717,45.6575867706157,3071.77864446971,0.0,1.0
2007-09-04,64.58,64.58,63.75,63.75,9700,46.2520306454331,46.2520306454331,45.6575867706157,45.6575867706157,13543.751296071,0.0,1.0
2007-09-05,63.14,63.68,62.89,63.68,29600,45.2207063324969,45.607452949848,45.0416569726121,45.607452949848,41329.3853983197,0.0,1.0
2007-09-06,63.75,63.75,62.8801,63.44,22100,45.6575867706157,45.6575867706157,45.0345666179607,45.4355655643586,30857.4127467184,0.0,1.0
2007-09-07,62.46,62.87,62.34,62.44,22500,44.7336920736103,45.0273330238213,44.6477483808656,44.7193681248195,31415.9179548038,0.0,1.0
2007-09-10,62.4,62.708,61.668,62.52,9500,44.6907202272379,44.911309038616,44.1664637014953,44.7766639199826,13264.4986920283,0.0,1.0
2007-09-11,63.07,63.22,62.53,62.53,3000,45.1705725117291,45.27800212766,44.783825894378,44.783825894378,4188.78906064052,0.0,1.0
2007-09-12,63.48,63.6,63.06,63.06,5100,45.4642134619401,45.5501571546848,45.1634105373337,45.1634105373337,7120.94140308888,0.0,1.0
2007-09-13,63.88,64.03,63.6,63.6,2600,45.7506924377558,45.8581220536866,45.5501571546848,45.5501571546848,3630.28385255511,0.0,1.0
2007-09-14,63.66,63.72,63.2001,63.35,7700,45.5931290010572,45.6361008474295,45.2637497986132,45.3711077948001,10751.225255644,0.0,1.0
2007-09-17,63.078,63.23,62.82,63.1,6100,45.1763020912454,45.2851641020554,44.9915231518444,45.1920584349153,8517.20442330238,0.0,1.0
2007-09-18,64.94,65.01,63.31,63.75,16500,46.5098617236672,46.5599955444349,45.3424598972185,45.6575867706157,23038.3398335228,0.0,1.0
2007-09-19,65.4832,65.87,65.26,65.75,15100,46.8989001728248,47.1759253424385,46.7390449043197,47.0899816496938,21083.5716052239,0.0,1.0
2007-09-20,65.51,65.82,65.35,65.35,9100,46.9180942642045,47.1401154704616,46.8035026738782,46.8035026738782,12705.9934839429,0.0,1.0
2007-09-21,66.08,66.15,65.85,66.0,7200,47.3263268047417,47.3764606255095,47.1616013936477,47.2690310095786,10053.0937455372,0.0,1.0
2007-09-24,65.94,66.4,65.55,66.05,115800,47.2260591632063,47.5555099853942,46.946742161786,47.3048408815555,161687.257740724,0.0,1.0
2007-09-25,66.01,66.01,65.24,65.24,7500,47.276192983974,47.276192983974,46.7247209555289,46.7247209555289,10471.9726516013,0.0,1.0
2007-09-26,66.37,66.49,66.01,66.29,112600,47.5340240622081,47.6199677549527,47.276192983974,47.4767282670449,157219.21607604,0.0,1.0
2007-09-27,67.05,67.13,66.64,66.8,210900,48.0210383210946,48.0783341162577,47.7273973708836,47.8419889612099,294471.870963028,0.0,1.0
2007-09-28,66.9,67.11,66.78,66.97,4400,47.9136087051638,48.064010167467,47.8276650124191,47.9637425259315,6143.55728893941,0.0,1.0
2007-10-01,67.79,67.98,66.95,66.95,12700,48.5510244263535,48.687101939866,47.9494185771407,47.9494185771407,17732.5403567115,0.0,1.0
2007-10-02,67.93,68.08,67.55,67.75,222500,48.651292067889,48.7587216838199,48.3791370408642,48.522376528772,310668.521997505,0.0,1.0
2007-10-03,67.5,67.78,67.3,67.54,271400,48.3433271688872,48.5438624519581,48.2000876809794,48.3719750664688,378945.783685945,0.0,1.0
2007-10-04,67.5,67.61,67.1236,67.26,217600,48.3433271688872,48.4221088872365,48.0737504526447,48.1714397833978,303826.833198459,0.0,1.0
2007-10-05,68.22,68.44,67.81,68.0,34700,48.8589893253553,49.0165527620539,48.5653483751443,48.7014258886567,48450.3268014086,0.0,1.0
2007-10-08,67.684,68.02,67.56,68.0,17600,48.4751074977624,48.7157498374475,48.3862990152595,48.7014258886567,24574.2291557577,0.0,1.0
2007-10-09,68.32,68.32,67.721,67.9999,10800,48.9306090693092,48.9306090693092,48.5016068030253,48.7013542689128,15079.6406183059,0.0,1.0
2007-10-10,68.15,68.51,67.86,68.51,34900,48.8088555045876,49.0666865828217,48.6011582471213,49.0666865828217,48729.5794054513,0.0,1.0
2007-10-11,68.37,69.04,67.928,68.95,13800,48.9664189412862,49.4462712257774,48.6498596730099,49.3818134562189,19268.4296789464,0.0,1.0
2007-10-12,68.2,68.4,67.84,67.9,62500,48.8446653765646,48.9879048644724,48.5868342983305,48.6298061447028,87266.4387633439,0.0,1.0
2007-10-15,67.55,68.14,67.491,68.14,6800,48.3791370408642,48.8016935301922,48.3368813919313,48.8016935301922,9494.58853745182,0.0,1.0
2007-10-16,67.01,67.31,66.9,67.16,9500,47.9923904235131,48.2072496553748,47.9136087051638,48.0998200394439,13264.4986920283,0.0,1.0
2007-10-17,67.37,67.668,66.94,67.6,5800,48.2502215017471,48.4636483387298,47.9422566027453,48.4149469128411,8098.32551723833,0.0,1.0
2007-10-18,67.72,67.72,67.3101,67.5,14900,48.5008906055858,48.5008906055858,48.2073212751187,48.3433271688872,20804.3190011812,0.0,1.0
2007-10-19,65.902,67.1,65.902,67.1,19400,47.1988436605038,48.0568481930716,47.1988436605038,48.0568481930716,27087.502592142,0.0,1.0
2007-10-22,65.8027,65.8999,65.3,65.3,12100,47.1277252547575,47.1973396458807,46.7676928019012,46.7676928019012,16894.7825445834,0.0,1.0
2007-10-23,66.95,66.95,66.352,66.7,9100,47.9494185771407,47.9494185771407,47.5211325082964,47.7703692172559,12705.9934839429,0.0,1.0
2007-10-24,67.0,67.0,66.0,66.93,15200,47.9852284491177,47.9852284491177,47.2690310095786,47.9350946283499,21223.1979072453,0.0,1.0
2007-10-25,66.95,67.02,66.42,66.97,26900,47.9494185771407,47.9995523979084,47.569833934185,47.9637425259315,37559.4752437433,0.0,1.0
2007-10-26,67.4062,67.554,67.2,67.55,7800,48.2761478490584,48.3820018306223,48.1284679370255,48.3791370408642,10890.8515576653,0.0,1.0
2007-10-29,68.11,68.12,67.662,67.9,16600,48.780207607006,48.7873695814014,48.4593511540925,48.6298061447028,23177.9661355442,0.0,1.0
2007-10-30,67.53,67.75,67.45,67.67,27800,48.3648130920734,48.522376528772,48.3075172969102,48.4650807336088,38816.1119619354,0.0,1.0
2007-10-31,68.32,68.32,67.4788,67.7,12500,48.9306090693092,48.9306090693092,48.328143783169,48.486566656795,17453.2877526688,0.0,1.0
2007-11-01,66.73,67.3399,66.68,67.25,24100,47.7918551404421,48.228663958817,47.7560452684652,48.1642778090024,33649.9387871455,0.0,1.0
2007-11-02,67.04,67.2808,66.43,66.95,23000,48.0138763466992,48.1863366901402,47.5769959085804,47.9494185771407,32114.0494649106,0.0,1.0
2007-11-05,66.637,66.71,66.3,66.6,12000,47.725248778565,47.7775311916513,47.4838902414403,47.698749473302,16755.156242562,0.0,1.0
2007-11-06,67.58,67.58,67.01,67.45,19700,48.4006229640503,48.4006229640503,47.9923904235131,48.3075172969102,27506.3814982061,0.0,1.0
2007-11-07,66.46,67.22,66.14,66.5,20800,47.5984818317666,48.1427918858163,47.3692986511141,47.6271297293481,29042.2708204409,0.0,1.0
2007-11-08,66.69,66.8,65.8666,65.87,20300,47.7632072428606,47.8419889612099,47.1734902711441,47.1759253424385,28344.1393103341,0.0,1.0
2007-11-09,65.265,65.9,65.0,65.0,14500,46.7426258915174,47.1974112656247,46.5528335700395,46.5528335700395,20245.8137930958,0.0,1.0
2007-11-12,64.22,65.85,64.22,64.93,10500,45.9941995671991,47.1616013936477,45.9941995671991,46.5026997492718,14660.7617122418,0.0,1.0
2007-11-13,65.82,65.82,64.75,65.54,41700,47.1401154704616,47.1401154704616,46.3737842101548,46.9395801873906,58224.1679429031,0.0,1.0
2007-11-14,65.45,66.25,65.41,65.94,12100,46.8751224178321,47.4480803694634,46.8464745202505,47.2260591632063,16894.7825445834,0.0,1.0
2007-11-15,64.5,64.95,64.19,64.76,28500,46.19473485027,46.5170236980626,45.9727136440129,46.3809461845502,39793.4960760849,0.0,1.0
2007-11-16,64.37,64.52,63.73,63.84,59900,46.1016291831299,46.2090587990608,45.6432628218249,45.7220445401742,83636.1549107889,0.0,1.0
2007-11-19,62.74,63.11,62.33,63.1,64000,44.9342273566812,45.1992204093107,44.6405864064702,45.1920584349153,89360.8332936643,0.0,1.0
2007-11-20,63.8299,63.96,62.938,63.96,59000,45.7148109460349,45.8079882329189,45.07603444971,45.8079882329189,82379.5181925967,0.0,1.0
2007-11-21,62.01,62.85,62.01,62.37,45400,44.4114032258177,45.0130090750305,44.4114032258177,44.6692343040518,63390.3411176931,0.0,1.0
2007-11-23,63.52,63.55,62.9686,63.05,6500,45.4928613595217,45.5143472827079,45.0979500913599,45.1562485629383,9075.70963138778,0.0,1.0
2007-11-26,62.58,63.87,62.58,63.0,11900,44.819635766355,45.7435304633604,44.819635766355,45.1204386909614,16615.5299405407,0.0,1.0
2007-11-27,63.26,63.26,62.54,62.54,60500,45.3066500252415,45.3066500252415,44.7909878687734,44.7909878687734,84473.9127229171,0.0,1.0
2007-11-28,65.14,65.17,63.59,64.58,16300,46.653101211575,46.6745871347612,45.5429951802894,46.2520306454331,22759.0872294801,0.0,1.0
2007-11-29,64.83,65.07,64.38,64.59,15900,46.4310800053179,46.6029673908073,46.1087911575253,46.2591926198285,22200.5820213947,0.0,1.0
2007-11-30,65.46,65.87,65.0616,65.7,7400,46.8822843922275,47.1759253424385,46.5969513323151,47.0541717777169,10332.3463495799,0.0,1.0
2007-12-03,64.84,65.16,64.5201,65.09,4900,46.4382419797133,46.6674251603658,46.2091304188047,46.617291339598,6841.68879904617,0.0,1.0
2007-12-04,64.04,65.19,63.89,65.19,10600,45.865284028082,46.688911083552,45.7578544121512,46.688911083552,14800.3880142632,0.0,1.0
2007-12-05,64.92,65.02,64.59,64.84,41400,46.4955377748764,46.5671575188303,46.2591926198285,46.4382419797133,57805.2890368391,0.0,1.0
2007-12-06,65.79,65.79,64.82,65.57,11800,47.1186295472754,47.1186295472754,46.4239180309225,46.9610661105768,16475.9036385194,0.0,1.0
2007-12-07,66.0,66.09,65.84,66.04,9200,47.2690310095786,47.3334887791371,47.1544394192523,47.2976789071602,12845.6197859642,0.0,1.0
2007-12-10,66.41,66.43,65.85,66.3,17400,47.5626719597896,47.5769959085804,47.1616013936477,47.4838902414403,24294.976551715,0.0,1.0
2007-12-11,65.1,66.8299,65.07,66.4,20900,46.6244533139934,47.8634032646521,46.6029673908073,47.5555099853942,29181.8971224623,0.0,1.0
2007-12-12,65.73,66.91,65.142,66.91,17000,47.0756577009031,47.9207706795591,46.6545336064541,47.9207706795591,23736.4713436295,0.0,1.0
2007-12-13,65.12,65.12,64.5324,65.07,9600,46.6387772627842,46.6387772627842,46.2179396473111,46.6029673908073,13404.1249940496,0.0,1.0
2007-12-14,64.11,64.5,64.04,64.5,21200,45.9154178488498,46.19473485027,45.865284028082,46.19473485027,29600.7760285263,0.0,1.0
2007-12-17,62.48,63.83,62.4,63.83,30500,44.7480160224011,45.7148825657788,44.6907202272379,45.7148825657788,42586.0221165118,0.0,1.0
2007-12-18,63.13,63.39,62.46,63.1,23200,45.2135443581015,45.3997556923816,44.7336920736103,45.1920584349153,32393.3020689533,0.0,1.0
2007-12-19,62.67,63.8,62.468,63.8,32100,44.8840935359135,45.6933966425926,44.7394216531266,45.6933966425926,44820.0429488535,0.0,1.0
2007-12-20,62.71,63.87,62.37,63.86,13200,44.9127414334951,45.7435304633604,44.6692343040518,45.736368488965,18430.6718668182,0.0,1.0
2007-12-21,63.86,65.0,63.37,64.87,11300,45.736368488965,46.5528335700395,45.3854317435908,46.4597279028995,15777.7721284126,0.0,1.0
2007-12-24,64.19,64.19,63.919,64.0,54000,46.2478566467555,46.2478566467555,46.0526055305182,46.1109647202423,74949.6355360973,0.384172,1.0
2007-12-26,64.5,64.52,64.19,64.31,49500,46.4712066321192,46.4856163085942,46.2478566467555,46.3343147056059,68703.8325747558,0.0,1.0
2007-12-27,63.7201,65.32,63.7201,63.97,269900,45.9093012979736,47.0620033675973,45.9093012979736,46.0893502055297,374609.382059123,0.0,1.0
2007-12-28,64.05,65.28,63.96,64.2,170600,46.14698891143,47.0331840146471,46.0821453672921,46.255061484993,236785.330045522,0.0,1.0
2007-12-31,63.32,64.17,63.21,64.17,9000,45.6210357200897,46.2334469702804,45.5417824994768,46.2334469702804,12491.6059226829,0.0,1.0
2008-01-02,63.02,63.8052,62.7401,62.79,32400,45.4048905729636,45.970614471375,45.2032271506949,45.2391792935002,44969.7813216584,0.0,1.0
2008-01-03,62.93,63.91,62.6818,63.9,11800,45.3400470288257,46.0461211761044,45.16122294377,46.0389163378669,16377.8833208509,0.0,1.0
2008-01-04,61.0652,62.08,61.032,61.38,27400,43.9964887942897,44.727635778635,43.972568731341,44.2232971020074,38030.0002535012,0.0,1.0
2008-01-07,60.46,62.0,60.05,60.49,226700,43.5604519841539,44.6699970727347,43.2650536164148,43.5820664988665,314649.673630245,0.0,1.0
2008-01-08,60.0092,61.36,59.9,60.47,53600,43.2356578764057,44.2088874255323,43.1569810428517,43.5676568223914,74394.4530506447,0.0,1.0
2008-01-09,60.2,60.24,59.25,59.51,53300,43.3731261899779,43.401945542928,42.6886665574118,42.8759923515878,73978.0661865553,0.0,1.0
2008-01-10,60.47,60.93,59.51,59.77,103600,43.5676568223914,43.8990793813182,42.8759923515878,43.0633181457638,143792.263732216,0.0,1.0
2008-01-11,59.03,61.15,58.84,59.87,95600,42.530160116186,44.057585822544,42.3932681896727,43.1353665281391,132688.614023165,0.0,1.0
2008-01-14,60.13,60.41,59.84,60.13,53200,43.3226923223151,43.5244277929662,43.1137520134265,43.3226923223151,73839.2705651922,0.0,1.0
2008-01-15,58.592,59.09,58.23,58.6,34100,42.2145882013818,42.5733891456112,41.9537730571829,42.2203520719718,47329.3068848318,0.0,1.0
2008-01-16,57.5338,58.46,56.93,57.69,40500,41.4521722190855,42.1194843366463,41.017144086303,41.5647117923559,56212.2266520731,0.0,1.0
2008-01-17,55.9299,58.33,55.75,57.74,42100,40.2965882141669,42.0258214395583,40.1669731742735,41.6007359835436,58432.9565938832,0.0,1.0
2008-01-18,56.51,57.32,55.81,56.3,35700,40.7145408803264,41.298132777567,40.2102022036988,40.5632392773381,49550.0368266421,0.0,1.0
2008-01-22,56.32,57.4,48.51,52.28,66600,40.5776489538132,41.3557714834673,34.9506702902961,37.6668943058479,92437.8838278534,0.0,1.0
2008-01-23,55.11,56.5,54.05,54.49,75500,39.7058635270711,40.7073360420889,38.9421506738921,39.2591635563438,104790.694129173,0.0,1.0
2008-01-24,57.63,57.63,55.77,56.12,61400,41.5214827629307,41.5214827629307,40.1813828507486,40.4335521890624,85220.5115169698,0.0,1.0
2008-01-25,57.4,60.31,57.16,58.24,59800,41.3557714834673,43.4523794105908,41.1828553657664,41.9609778954205,82999.7815751596,0.0,1.0
2008-01-28,58.18,58.18,57.0892,57.51,33500,41.9177488659952,41.9177488659952,41.1318451110446,41.4350247040802,46496.533156653,0.0,1.0
2008-01-29,58.17,58.78,58.17,58.24,40800,41.9105440277577,42.3500391602475,41.9105440277577,41.9609778954205,56628.6135161624,0.0,1.0
2008-01-30,58.14,58.7912,57.6,58.41,532000,41.8889295130451,42.3581085790736,41.499868248218,42.0834601454586,738392.705651922,0.0,1.0
2008-01-31,58.12,58.4086,56.64,56.96,718300,41.87451983657,42.0824514681054,40.8082037774144,41.0387586010156,996968.948251458,0.0,1.0
2008-02-01,60.24,60.24,59.198,59.78,23600,43.401945542928,43.401945542928,42.6512013985766,43.0705229840013,32755.7666417018,0.0,1.0
2008-02-04,59.8,60.11,59.768,60.1,16800,43.0849326604764,43.30828264584,43.0618771781163,43.3010778076025,23317.664389008,0.0,1.0
2008-02-05,57.44,58.79,57.4,58.5,84800,41.3845908364174,42.357243998485,41.3557714834673,42.1483036895965,117698.686915946,0.0,1.0
2008-02-06,57.23,58.43,57.23,57.87,21400,41.2332892334291,42.0978698219337,41.2332892334291,41.6943988806316,29702.2629717127,0.0,1.0
2008-02-07,57.7,57.838,57.126,57.23,33100,41.5719166305934,41.6713433982714,41.1583589157587,41.2332892334291,45941.3506712004,0.0,1.0
2008-02-08,56.87,57.39,56.6406,56.77,23700,40.9739150568778,41.3485666452298,40.8086360677087,40.9018666745024,32894.5622630649,0.0,1.0
2008-02-11,57.49,57.54,56.84,57.0,16000,41.4206150276051,41.4566392187928,40.9523005421652,41.0675779539658,22207.2994181029,0.0,1.0
2008-02-12,58.36,58.594,57.92,58.19,29100,42.0474359542709,42.2160291690293,41.7304230718193,41.9249537042328,40389.5258166747,0.0,1.0
2008-02-13,59.18,60.21,58.3901,60.09,34300,42.638232689749,43.3803310282154,42.0691225173659,43.293872969365,47606.8981275581,0.0,1.0
2008-02-14,58.58,59.328,58.58,58.75,26900,42.2059423954968,42.7448642956646,42.2059423954968,42.3284246455349,37336.0221466855,0.0,1.0
2008-02-15,58.474,58.64,58.23,58.416,20500,42.1295711101789,42.249171424922,41.9537730571829,42.0877830484011,28453.1023794443,0.0,1.0
2008-02-19,59.05,59.68,59.05,59.42,11700,42.544569792661,42.9984746016259,42.544569792661,42.8111488074499,16239.0876994878,0.0,1.0
2008-02-20,58.78,59.2,58.18,58.49,12100,42.3500391602475,42.6526423662241,41.9177488659952,42.1410988513589,16794.2701849403,0.0,1.0
2008-02-21,58.92,59.634,58.65,59.43,338600,42.450906895573,42.9653323457332,42.2563762631595,42.8183536456875,469961.973935603,0.0,1.0
2008-02-22,59.075,59.278,58.36,58.45,6100,42.5625818882549,42.7088401044769,42.0474359542709,42.1122794984088,8466.53290315173,0.0,1.0
2008-02-25,60.4099,60.41,59.12,59.66,15800,43.5243557445838,43.5244277929662,42.5950036603238,42.9840649251508,21929.7081753766,0.0,1.0
2008-02-26,60.35,61.24,59.64,59.64,21100,43.481198763541,44.1224293666818,42.9696552486758,42.9696552486758,29285.8761076232,0.0,1.0
2008-02-27,61.02,61.36,60.49,60.49,6300,43.963922925456,44.2088874255323,43.5820664988665,43.5820664988665,8744.12414587802,0.0,1.0
2008-02-28,60.39,60.78,60.2101,60.78,3800,43.5100181164911,43.7910068077551,43.3804030765978,43.7910068077551,5274.23361179944,0.0,1.0
2008-02-29,59.0499,60.08,59.04,60.08,5000,42.5444977442787,43.2866681311274,42.5373649544235,43.2866681311274,6939.78106815715,0.0,1.0
2008-03-03,59.148,59.148,58.6101,58.822,21200,42.6151772073889,42.6151772073889,42.2276289585917,42.3802994808452,29424.6717289864,0.0,1.0
2008-03-04,58.33,58.85,58.0,58.85,8200,42.0258214395583,42.4004730279103,41.7880617777196,42.4004730279103,11381.2409517777,0.0,1.0
2008-03-05,59.508,59.6684,58.82,59.07,9200,42.8745513839403,42.9901169892704,42.3788585131977,42.5589794691361,12769.1971654092,0.0,1.0
2008-03-06,58.7881,59.29,58.55,59.29,7000,42.3558750792199,42.7174859103619,42.1843278807841,42.7174859103619,9715.69349542003,0.0,1.0
2008-03-07,57.6,58.59,57.4101,58.39,3500,41.499868248218,42.2131472337343,41.3630483700872,42.0690504689835,4857.84674771002,0.0,1.0
2008-03-10,56.96,57.7699,56.69,57.31,13800,41.0387586010156,41.6222784498738,40.8442279686021,41.2909279393294,19153.7957481138,0.0,1.0
2008-03-11,58.34,58.53,57.57,58.02,19700,42.0330262777958,42.1699182043091,41.4782537335054,41.8024714541946,27342.7374085392,0.0,1.0
2008-03-12,58.76,59.37,58.4901,58.6,10900,42.3356294837724,42.7751246162622,42.1411708997413,42.2203520719718,15128.7227285826,0.0,1.0
2008-03-13,59.065,59.31,57.58,57.8,34900,42.5553770500173,42.731895586837,41.485458571743,41.6439650129688,48439.671855737,0.0,1.0
2008-03-14,58.0,59.21,57.31,59.12,181500,41.7880617777196,42.6598472044616,41.2909279393294,42.5950036603238,251914.052774105,0.0,1.0
2008-03-17,57.13,57.27,55.98,56.45,21200,41.1612408510538,41.2621085863793,40.3326844537369,40.6713118509012,29424.6717289863,0.0,1.0
2008-03-18,58.69,58.76,57.81,57.92,11500,42.2851956161097,42.3356294837724,41.6511698512063,41.7304230718193,15961.4964567615,0.0,1.0
2008-03-19,57.32,58.82,57.2416,58.41,4600,41.298132777567,42.3788585131977,41.2416468457847,42.0834601454586,6384.59858270458,0.0,1.0
2008-03-20,57.77,57.77,56.9,56.9,4900,41.6223504982562,41.6223504982562,40.9955295715904,40.9955295715904,6800.98544679401,0.0,1.0
2008-03-24,58.44,58.65,58.08,58.08,7800,42.1050746601712,42.2563762631595,41.8457004836199,41.8457004836199,10826.0584663252,0.0,1.0
2008-03-25,59.27,59.5,58.4816,58.86,8800,42.7030762338869,42.8687875133502,42.1350467872394,42.4076778661478,12214.0146799566,0.0,1.0
2008-03-26,59.57,59.57,59.15,59.29,17400,42.919221381013,42.919221381013,42.6166181750364,42.7174859103619,24150.4381171869,0.0,1.0
2008-03-27,59.4,59.95,59.37,59.84,6400,42.7967391309749,43.1930052340394,42.7751246162622,43.1137520134265,8882.91976724116,0.0,1.0
2008-03-28,59.21,59.88,59.21,59.49,5300,42.6598472044616,43.1425713663767,42.6598472044616,42.8615826751127,7356.1679322466,0.0,1.0
2008-03-31,59.72,59.94,59.24,59.24,16400,43.0272939545761,43.1858003958019,42.6814617191743,42.6814617191743,22762.4819035555,0.0,1.0
2008-04-01,61.15,61.19,60.26,60.26,14700,44.057585822544,44.0864051754941,43.4163552194031,43.4163552194031,20402.956340382,0.0,1.0
2008-04-02,61.09,61.34,60.93,61.0,9600,44.0143567931188,44.1944777490572,43.8990793813182,43.9495132489809,13324.3796508617,0.0,1.0
2008-04-03,61.1,61.3499,60.59,61.0,19000,44.0215616313563,44.2016105389124,43.6541148812419,43.9495132489809,26371.1680589972,0.0,1.0
2008-04-04,61.18,61.81,61.1,61.35,3300,44.0792003372566,44.5331051462215,44.0215616313563,44.2016825872947,4580.25550498372,0.0,1.0
2008-04-07,61.38,62.04,61.38,62.0,8700,44.2232971020074,44.6988164256849,44.2232971020074,44.6699970727347,12075.2190585934,0.0,1.0
2008-04-08,61.18,61.18,60.7701,60.88,13800,44.0792003372566,44.0792003372566,43.7838740178999,43.8630551901305,19153.7957481138,0.0,1.0
2008-04-09,60.35,60.94,60.192,60.94,19000,43.481198763541,43.9062842195557,43.3673623193879,43.9062842195557,26371.1680589972,0.0,1.0
2008-04-10,60.74,60.8879,60.1,60.3,6500,43.7621874548049,43.8687470123381,43.3010778076025,43.4451745723533,9021.71538860431,0.0,1.0
2008-04-11,58.82,59.49,58.636,59.41,59800,42.3788585131977,42.8615826751127,42.246289489627,42.8039439692124,82999.7815751596,0.0,1.0
2008-04-14,58.93,59.1,58.71,59.1,8400,42.4581117338106,42.5805939838487,42.2996052925848,42.5805939838487,11658.832194504,0.0,1.0
2008-04-15,59.1,59.1,58.59,58.59,20100,42.5805939838487,42.5805939838487,42.2131472337343,42.2131472337343,27897.9198939918,0.0,1.0
2008-04-16,60.84,60.89,60.11,60.11,12200,43.8342358371803,43.870260028368,43.30828264584,43.30828264584,16933.0658063035,0.0,1.0
2008-04-17,60.19,60.39,59.97,60.31,8800,43.3659213517403,43.5100181164911,43.2074149105145,43.4523794105908,12214.0146799566,0.0,1.0
2008-04-18,61.13,61.43,60.76,60.81,16200,44.0431761460689,44.259321293195,43.77659713128,43.8126213224677,22484.8906608292,0.0,1.0
2008-04-21,61.11,61.11,60.826,60.9,179400,44.0287664695938,44.0287664695938,43.8241490636478,43.8774648666055,248999.344725479,0.0,1.0
2008-04-22,60.4036,60.99,60.196,60.99,9300,43.5198166964942,43.9423084107434,43.3702442546829,43.9423084107434,12907.9927867723,0.0,1.0
2008-04-23,60.85,61.197,60.45,60.7,15900,43.8414406754179,44.0914485622604,43.5532471459163,43.7333681018548,22068.5037967397,0.0,1.0
2008-04-24,61.31,61.51,60.524,60.524,12800,44.1728632343446,44.3169599990953,43.6065629488741,43.6065629488741,17765.8395344823,0.0,1.0
2008-04-25,61.6,61.69,60.97,61.64,12100,44.3818035432332,44.446647087371,43.9278987342683,44.4106228961833,16794.2701849403,0.0,1.0
2008-04-28,61.79,61.98,61.75,61.76,5900,44.5186954697464,44.6555873962596,44.4898761167963,44.4970809550338,8188.94166042545,0.0,1.0
2008-04-29,60.98,61.53,60.98,61.53,28700,43.9351035725058,44.3313696755704,43.9351035725058,44.3313696755704,39834.3433312221,0.0,1.0
2008-04-30,61.24,61.76,61.16,61.43,19600,44.1224293666818,44.4970809550338,44.0647906607815,44.259321293195,27203.9417871761,0.0,1.0
2008-05-01,61.94,62.01,61.174,61.34,28900,44.6267680433095,44.6772019109722,44.0748774343141,44.1944777490572,40111.9345739484,0.0,1.0
2008-05-02,61.87,62.56,61.86,62.26,26200,44.5763341756467,45.0734680140368,44.5691293374092,44.8573228669107,36364.4527971435,0.0,1.0
2008-05-05,62.21,62.25,61.842,62.25,6300,44.821298675723,44.8501180286731,44.5561606285816,44.8501180286731,8744.12414587802,0.0,1.0
2008-05-06,62.55,63.12,61.853,62.69,17100,45.0662631757993,45.4769389553389,44.5640859506429,45.1671309111248,23734.0512530975,0.0,1.0
2008-05-07,61.5,62.47,61.5,62.01,11900,44.3097551608578,45.008624469899,44.3097551608578,44.6772019109722,16516.678942214,0.0,1.0
2008-05-08,62.14,62.4399,61.77,61.77,14800,44.7708648080602,44.986937906804,44.5042857932713,44.5042857932713,20541.7519617452,0.0,1.0
2008-05-09,61.6,61.74,61.5,61.63,4300,44.3818035432332,44.4826712785587,44.3097551608578,44.4034180579458,5968.21171861516,0.0,1.0
2008-05-12,62.2516,62.345,61.57,61.57,3900,44.8512708027912,44.9185639919298,44.3601890285206,44.3601890285206,5413.02923316258,0.0,1.0
2008-05-13,62.22,62.54,62.205,62.48,15900,44.8285035139605,45.0590583375617,44.8176962566042,45.0158293081365,22068.5037967398,0.0,1.0
2008-05-14,62.54,63.1,62.36,62.36,13400,45.0590583375617,45.4625292788639,44.9293712492861,44.9293712492861,18598.6132626612,0.0,1.0
2008-05-15,63.11,63.13,62.755,62.82,18500,45.4697341171014,45.4841437935765,45.2139623596688,45.2607938082128,25677.1899521815,0.0,1.0
2008-05-16,63.45,63.89,63.29,63.89,90300,45.7146986171777,46.0317114996294,45.5994212053771,46.0317114996294,125332.446090918,0.0,1.0
2008-05-19,63.9,64.6122,63.61,63.61,92000,46.0389163378669,46.5520449171443,45.8299760289783,45.8299760289783,127691.971654092,0.0,1.0
2008-05-20,63.34,63.93,63.2,63.93,76800,45.6354453965648,46.0605308525795,45.5345776612392,46.0605308525795,106595.037206894,0.0,1.0
2008-05-21,62.47,63.58,62.42,63.28,15100,45.008624469899,45.8083615142657,44.9726002787113,45.5922163671395,20958.1388258346,0.0,1.0
2008-05-22,62.77,62.975,62.75,62.834,4400,45.2247696170251,45.3724688008946,45.21035994055,45.2708805817454,6107.0073399783,0.0,1.0
2008-05-23,61.77,62.39,61.76,62.39,13600,44.5042857932713,44.9509857639987,44.4970809550338,44.9509857639987,18876.2045053875,0.0,1.0
2008-05-27,62.01,62.18,61.6,61.6,10500,44.6772019109722,44.7996841610104,44.3818035432332,44.3818035432332,14573.54024313,0.0,1.0
2008-05-28,62.39,62.39,61.9001,62.23,12300,44.9509857639987,44.9509857639987,44.5980207387417,44.8357083521981,17071.8614276666,0.0,1.0
2008-05-29,62.26,62.53,61.79,61.79,12300,44.8573228669107,45.0518534993242,44.5186954697464,44.5186954697464,17071.8614276666,0.0,1.0
2008-05-30,62.83,63.01,62.43,62.43,14200,45.2679986464503,45.397685734726,44.9798051169488,44.9798051169488,19708.9782335664,0.0,1.0
2008-06-02,62.232,62.4,61.9,62.4,11300,44.8371493198456,44.9581906022362,44.5979486903593,44.9581906022362,15683.9052140352,0.0,1.0
2008-06-03,61.96,62.43,61.5301,62.43,7000,44.6411777197846,44.9798051169488,44.3314417239528,44.9798051169488,9715.69349542001,0.0,1.0
2008-06-04,61.8,62.14,61.53,61.55,117000,44.5259003079839,44.7708648080602,44.3313696755704,44.3457793520455,162390.876994878,0.0,1.0
2008-06-05,62.4088,62.45,61.8,61.8,6700,44.9645308598853,44.9942147934239,44.5259003079839,44.5259003079839,9299.30663133058,0.0,1.0
2008-06-06,60.76,61.6,60.75,61.6,10800,43.77659713128,44.3818035432332,43.7693922930425,44.3818035432332,14989.9271072195,0.0,1.0
2008-06-09,60.42,60.85,60.19,60.85,7200,43.5316326312037,43.8414406754179,43.3659213517403,43.8414406754179,9993.28473814631,0.0,1.0
2008-06-10,59.8,60.24,59.57,59.77,11700,43.0849326604764,43.401945542928,42.919221381013,43.0633181457638,16239.0876994877,0.0,1.0
2008-06-11,58.51,59.685,58.51,59.685,40200,42.155508527834,43.0020770207447,42.155508527834,43.0020770207447,55795.8397879835,0.0,1.0
2008-06-12,58.75,59.487,58.5,58.99,16100,42.3284246455349,42.8594212236414,42.1483036895965,42.5013407632358,22346.0950394661,0.0,1.0
2008-06-13,59.24,59.42,58.75,58.88,14400,42.6814617191743,42.8111488074499,42.3284246455349,42.4220875426229,19986.5694762926,0.0,1.0
2008-06-16,59.68,59.8299,51.24,59.49,8900,42.9984746016259,43.1064751268066,36.917591129144,42.8615826751127,12352.8103013197,0.0,1.0
2008-06-17,59.47,61.0,59.47,61.0,21400,42.8471729986376,43.9495132489809,42.8471729986376,43.9495132489809,29702.2629717127,0.0,1.0
2008-06-18,59.05,59.23,58.87,59.23,29200,42.544569792661,42.6742568809367,42.4148827043853,42.6742568809367,40528.3214380378,0.0,1.0
2008-06-19,59.2484,59.2484,58.8,58.91,12000,42.6875137832938,42.6875137832938,42.3644488367226,42.4437020573355,16655.4745635772,0.0,1.0
2008-06-20,58.08,58.42,57.826,57.826,12200,41.8457004836199,42.0906649836962,41.6626975923864,41.6626975923864,16933.0658063035,0.0,1.0
2008-06-23,57.1,57.46,57.1,57.41,11700,41.6882971031282,41.9511304999255,41.6882971031282,41.9146258614814,16025.3607468622,0.761531,1.0
2008-06-24,56.63,57.06,56.399,56.96,11700,41.3451535017539,41.6590933923729,41.1765020721423,41.5860841154848,16025.3607468622,0.0,1.0
2008-06-25,56.74,57.14,56.74,56.82,7400,41.4254637063309,41.7175008138834,41.4254637063309,41.4838711278414,10135.6982501522,0.0,1.0
2008-06-26,55.01,56.004,54.84,56.004,8800,40.1624032161661,40.8881154284342,40.0382874454562,40.8881154284342,12053.2627839647,0.0,1.0
2008-06-27,55.03,55.32,54.6101,55.0,9100,40.1770050715437,40.3887319745193,39.8704391178904,40.1551022884772,12464.1694697817,0.0,1.0
2008-06-30,55.24,55.42,54.736,54.79,27100,40.3303245530088,40.4617412514074,39.9623577974926,40.0017828070121,37118.5706188005,0.0,1.0
2008-07-01,54.86,54.921,54.03,54.74,4000,40.0528893008338,40.0974249597356,39.4469123026623,39.9652781685681,5478.75581089307,0.0,1.0
2008-07-02,53.44,54.78,53.44,54.78,29300,39.0161575690222,39.9944818793233,39.0161575690222,39.9944818793233,40131.8863147917,0.0,1.0
2008-07-03,53.62,53.92,53.62,53.705,9900,39.1475742674209,39.3666020980853,39.1475742674209,39.2096321527758,13559.9206319603,0.0,1.0
2008-07-07,53.69,54.29,53.4,53.62,8800,39.1986807612426,39.6367364225714,38.986953858267,39.1475742674209,12053.2627839647,0.0,1.0
2008-07-08,54.32,54.33,53.3994,53.64,28200,39.6586392056379,39.6659401333267,38.9865158026057,39.1621761227985,38625.2284667961,0.0,1.0
2008-07-09,53.5,54.42,53.22,54.42,61600,39.0599631351551,39.731648482526,38.8555371598683,39.731648482526,84372.8394877532,0.0,1.0
2008-07-10,53.53,53.64,53.0,53.64,3100,39.0818659182216,39.1621761227985,38.6949167507144,39.1621761227985,4246.03575344212,0.0,1.0
2008-07-11,52.76,53.2,52.41,53.04,16500,38.5196944861829,38.8409353044907,38.2641620170744,38.7241204614697,22599.8677199339,0.0,1.0
2008-07-14,52.96,53.54,52.83,53.04,5600,38.6657130399592,39.0891668459104,38.5708009800046,38.7241204614697,7670.25813525028,0.0,1.0
2008-07-15,52.49,52.91,51.7,52.71,35600,38.3225694385849,38.6292084015151,37.7457961511686,38.4831898477388,48760.9267169483,0.0,1.0
2008-07-16,53.62,53.647,52.3001,52.6499,4900,39.1475742674209,39.1672867721807,38.1839248217743,38.4393112723291,6711.475868344,0.0,1.0
2008-07-17,54.45,54.81,53.98,54.49,20100,39.7535512655925,40.0163846623898,39.4104076642182,39.7827549763477,27530.7479497376,0.0,1.0
2008-07-18,54.69,54.83,54.31,54.83,45700,39.928773530124,40.0309865177674,39.6513382779491,40.0309865177674,62594.7851394532,0.0,1.0
2008-07-21,54.63,55.0,54.43,55.0,35000,39.8849679639911,40.1551022884772,39.7389494102148,40.1551022884772,47939.1133453143,0.0,1.0
2008-07-22,55.43,55.64,54.59,54.59,28900,40.4690421790962,40.6223616605613,39.8557642532359,39.8557642532359,39584.0107337024,0.0,1.0
2008-07-23,56.03,56.07,55.54,55.54,9200,40.9070978404251,40.9363015511803,40.5493523836732,40.5493523836732,12601.138365054,0.0,1.0
2008-07-24,54.499,55.85,54.499,55.85,6700,39.7893258112677,40.7756811420264,39.7893258112677,40.7756811420264,9176.91598324587,0.0,1.0
2008-07-25,54.77,54.9399,54.5558,54.65,10100,39.9871809516345,40.1112237130675,39.8307950805401,39.8995698193688,13833.858422505,0.0,1.0
2008-07-28,53.725,54.81,53.725,54.6,5300,39.2242340081535,40.0163846623898,39.2242340081535,39.8630651809247,7259.3514494333,0.0,1.0
2008-07-29,54.89,54.89,53.6,53.6,61000,40.0747920839003,40.0747920839003,39.1329724120433,39.1329724120433,83551.0261161192,0.0,1.0
2008-07-30,55.28,55.73,54.85,54.85,13100,40.359528263764,40.6880700097607,40.045588373145,40.045588373145,17942.9252806748,0.0,1.0
2008-07-31,54.75,55.51,54.52,55.18,23800,39.9725790962569,40.5274496006068,39.8046577594142,40.2865189868759,32598.5970748137,0.0,1.0
2008-08-01,53.85,54.67,53.85,54.34,12200,39.3154956042636,39.9141716747464,39.3154956042636,39.6732410610155,16710.2052232239,0.0,1.0
2008-08-04,53.18,53.69,53.06,53.51,23100,38.8263334491131,39.1986807612426,38.7387223168473,39.0672640628439,31639.8148079074,0.0,1.0
2008-08-05,54.53,54.7999,53.38,53.38,6700,39.811958687103,40.0090107254241,38.9723520028894,38.9723520028894,9176.91598324588,0.0,1.0
2008-08-06,54.65,54.775,54.13,54.45,32600,39.8995698193688,39.9908314154789,39.5199215795504,39.7535512655925,44651.8598587784,0.0,1.0
2008-08-07,53.93,54.58,53.93,54.43,4100,39.3739030257741,39.8484633255471,39.3739030257741,39.7389494102148,5615.72470616539,0.0,1.0
2008-08-08,55.252,55.252,54.49,54.49,2000,40.3390856662354,40.3390856662354,39.7827549763477,39.7827549763477,2739.37790544653,0.0,1.0
2008-08-11,55.0,55.52,54.86,54.87,41200,40.1551022884772,40.5347505282956,40.0528893008338,40.0601902285227,56431.1848521986,0.0,1.0
2008-08-12,54.31,55.0,54.25,55.0,9700,39.6513382779491,40.1551022884772,39.6075327118162,40.1551022884772,13285.9828414157,0.0,1.0
2008-08-13,53.67,53.85,53.07,53.79,75600,39.184078905865,39.3154956042636,38.7460232445361,39.2716900381307,103548.484825879,0.0,1.0
2008-08-14,53.71,54.22,53.38,53.38,69400,39.2132826166202,39.5856299287497,38.9723520028894,38.9723520028894,95056.4133189947,0.0,1.0
2008-08-15,53.97,54.22,53.866,54.15,9900,39.4031067365294,39.5856299287497,39.3271770885657,39.534523434928,13559.9206319603,0.0,1.0
2008-08-18,53.48,54.43,53.25,54.43,35200,39.0453612797775,39.7389494102148,38.8774399429348,39.7389494102148,48213.051135859,0.0,1.0
2008-08-19,52.55,52.84,52.43,52.84,55100,38.3663750047178,38.5781019076934,38.278763872452,38.5781019076934,75469.8612950519,0.0,1.0
2008-08-20,52.56,52.85,52.115,52.51,23900,38.3736759324066,38.5854028353822,38.0487846502544,38.3371712939625,32735.5659700861,0.0,1.0
2008-08-21,53.03,53.1593,52.65,52.92,7000,38.7168195337809,38.8112205287972,38.4393842816059,38.6365093292039,9587.82266906285,0.0,1.0
2008-08-22,53.353,53.724,52.97,52.97,1600,38.9526394981296,39.2235039153846,38.673013967648,38.673013967648,2191.50232435722,0.0,1.0
2008-08-25,52.67,53.2,52.5,53.2,18400,38.4539861369836,38.8409353044907,38.3298703662737,38.8409353044907,25202.2767301081,0.0,1.0
2008-08-26,52.738,52.88,52.38,52.38,6600,38.5036324452675,38.6073056184487,38.242259234008,38.242259234008,9039.94708797355,0.0,1.0
2008-08-27,53.11,53.287,48.39,52.0,3700,38.7752269552914,38.9044533753834,35.3291890861712,37.964823981833,5067.84912507608,0.0,1.0
2008-08-28,54.18,54.18,53.86,53.86,1900,39.5564262179945,39.5564262179945,39.3227965319524,39.3227965319524,2602.4090101742,0.0,1.0
2008-08-29,54.0056,54.46,53.9799,54.46,3500,39.4290980391016,39.7608521932813,39.4103346549413,39.7608521932813,4793.91133453143,0.0,1.0
2008-09-02,53.504,54.625,53.504,53.98,3900,39.0628835062307,39.8813175001467,39.0628835062307,39.4104076642182,5341.78691562073,0.0,1.0
2008-09-03,52.868,53.3999,52.63,52.95,11500,38.5985445052221,38.9868808489901,38.4247824262283,38.6584121122704,15751.4229563176,0.0,1.0
2008-09-04,50.85,52.46,50.4,52.46,25400,37.1252172976194,38.3006666555185,36.7966755516228,38.3006666555185,34790.099399171,0.0,1.0
2008-09-05,50.49,50.75,49.82,50.5,9600,36.8623839008221,37.0522080207313,36.3732217456716,36.8696848285109,13149.0139461434,0.0,1.0
2008-09-08,51.422,51.87,50.825,51.43,16500,37.5428303614196,37.8699119218784,37.1069649783974,37.5486711035706,22599.8677199339,0.0,1.0
2008-09-09,49.665,50.986,49.53,50.42,33300,36.2600573664949,37.2245099141873,36.161494842696,36.8112774070004,45610.6421256848,0.0,1.0
2008-09-10,49.7,50.325,49.64,49.64,4800,36.2856106134058,36.7419185939567,36.2418050472729,36.2418050472729,6574.50697307168,0.0,1.0
2008-09-11,50.37,50.37,48.91,49.1,52400,36.7747727685563,36.7747727685563,35.7088373259895,35.847554952077,71771.7011226992,0.0,1.0
2008-09-12,50.6,50.86,49.8,50.86,30200,36.9426941053991,37.1325182253082,36.3586198902939,37.1325182253082,41364.6063722426,0.0,1.0
2008-09-15,48.5,49.5,44.0,49.5,84800,35.4094992907481,36.1395920596295,32.1240818307818,36.1395920596295,116149.623190933,0.0,1.0
2008-09-16,49.06,49.06,47.34,47.62,18500,35.8183512413217,35.8183512413217,34.5625916788457,34.7670176541325,25339.2456253804,0.0,1.0
2008-09-17,46.7901,48.28,46.52,48.28,18100,34.1611136652378,35.2488788815942,33.9639156083629,35.2488788815942,24791.3700442911,0.0,1.0
2008-09-18,48.26,48.26,46.208,47.03,11600,35.2342770262166,35.2342770262166,33.7361266644719,34.3362629204925,15888.3918515899,0.0,1.0
2008-09-19,50.8,51.45,49.48,49.48,16900,37.0887126591753,37.5632729589483,36.1249902042519,36.1249902042519,23147.7433010232,0.0,1.0
2008-09-22,49.5,51.32,49.36,50.57,75000,36.1395920596295,37.4683608989937,36.0373790719861,36.9207913223326,102726.671454245,0.0,1.0
2008-09-23,48.22,49.46,48.22,49.46,74100,35.2050733154613,36.1103883488743,35.2050733154613,36.1103883488743,101493.951396794,0.0,1.0
2008-09-24,48.04,48.47,47.915,48.32,51800,35.0736566170627,35.3875965076817,34.9823950209525,35.2780825923495,70949.8877510651,0.0,1.0
2008-09-25,48.6,48.99,47.9,47.9,130100,35.4825085676363,35.7672447475,34.9714436294193,34.9714436294193,178196.532749297,0.0,1.0
2008-09-26,48.27,48.29,47.31,47.63,17200,35.2415779539054,35.256179809283,34.5406888957792,34.7743185818213,23558.6499868402,0.0,1.0
2008-09-29,43.99,46.98,43.54,46.81,25300,32.116780903093,34.2997582820484,31.7882391570963,34.1756425113385,34653.1305038986,0.0,1.0
2008-09-30,45.58,45.8938,45.03,45.04,142600,33.2776284056144,33.5067315164894,32.8760773827296,32.8833783104185,195317.644658338,0.0,1.0
2008-10-01,44.92,45.63,44.25,45.63,5400,32.7957671781527,33.3141330440585,32.3066050230021,33.3141330440585,7396.32034470563,0.0,1.0
2008-10-02,42.26,43.55,42.26,43.55,15800,30.8537204129281,31.7955400847852,30.8537204129281,31.7955400847852,21641.0854530276,0.0,1.0
2008-10-03,42.0,43.356,42.0,42.28,10600,30.663896293019,31.6539020876222,30.663896293019,30.8683222683058,14518.7028988666,0.0,1.0
2008-10-06,39.91,40.79,38.16,40.79,54100,29.1380024060568,29.7804840426725,27.8603400605144,29.7804840426725,74100.1723423288,0.0,1.0
2008-10-07,38.14,40.74,38.14,40.26,29000,27.8457382051368,29.7439794042284,27.8457382051368,29.3935348751653,39720.9796289747,0.0,1.0
2008-10-08,37.51,38.81,37.0,37.92,90400,27.3857797607415,28.3349003602873,27.013432448612,27.6851177959829,123819.881326183,0.0,1.0
2008-10-09,35.93,38.642,35.44,38.54,23800,26.2322331859089,28.2122447751152,25.874487729157,28.1377753126893,32598.5970748137,0.0,1.0
2008-10-10,35.47,36.76,33.3,34.77,20400,25.8963905122234,26.8382101840804,24.3120892037508,25.3853255740064,27941.6546355546,0.0,1.0
2008-10-13,39.27,39.5,37.182,37.53,53300,28.6707430339728,28.8386643708155,27.1463093325484,27.4003816161191,73004.4211801499,0.0,1.0
2008-10-14,39.0,51.82,38.16,41.0,20100,28.4736179863748,37.8334072834344,27.8603400605144,29.9338035241376,27530.7479497376,0.0,1.0
2008-10-15,35.415,38.68,35.415,38.68,5400,25.8562354099349,28.2399883003327,25.8562354099349,28.2399883003327,7396.32034470564,0.0,1.0
2008-10-16,36.36,36.36,33.91,35.42,28800,26.5461730765279,26.5461730765279,24.7574457927684,25.8598858737793,39447.04183843,0.0,1.0
2008-10-17,35.41,36.9199,35.1,35.76,7500,25.8525849460905,26.9549520178246,25.6262561877373,26.108117415199,10272.6671454245,0.0,1.0
2008-10-20,37.19,37.19,36.1,36.16,8800,27.1521500746994,27.1521500746994,26.3563489566187,26.4001545227516,12053.2627839647,0.0,1.0
2008-10-21,36.45,37.2806,36.2,36.71,20800,26.6118814257272,27.2182964795601,26.4293582335068,26.8017055456364,28489.5302166439,0.0,1.0
2008-10-22,33.91,35.44,33.495,35.44,7900,24.7574457927684,25.874487729157,24.4544572936826,25.874487729157,10820.5427265138,0.0,1.0
2008-10-23,33.648,34.45,32.5608,33.79,22000,24.5661614873215,25.1516958879644,23.7724046289936,24.6698346605027,30133.1569599118,0.0,1.0
2008-10-24,32.54,33.24,31.89,32.4,34000,23.7572186994009,24.2682836376179,23.282658399628,23.6550057117575,46569.424392591,0.0,1.0
2008-10-27,31.31,32.37,31.31,31.64,6400,22.8592045936768,23.6331029286911,22.8592045936768,23.1001352074076,8766.00929742889,0.0,1.0
2008-10-28,34.0,34.8,31.29,31.84,11700,24.8231541419677,25.4072283570729,22.8446027382991,23.2461537611839,16025.3607468622,0.0,1.0
2008-10-29,34.87,36.04,34.21,34.23,8600,25.4583348508946,26.3125433904858,24.9764736234328,24.9910754788105,11779.3249934201,0.0,1.0
2008-10-30,36.1,36.24,35.488,35.61,43000,26.3563489566187,26.4585619442621,25.9095321820633,25.9986034998668,58896.6249671004,0.0,1.0
2008-10-31,36.4,37.09,35.59,35.65,40100,26.5753767872831,27.0791407978113,25.9840016444892,26.0278072106221,54924.527004203,0.0,1.0
2008-11-03,36.746,36.9057,36.342,36.51,21600,26.8279888853161,26.9445847005065,26.533031406688,26.6556869918601,29585.2813788225,0.0,1.0
2008-11-04,38.79,38.79,37.03,37.03,6200,28.3202985049097,28.3202985049097,27.0353352316784,27.0353352316784,8492.07150688424,0.0,1.0
2008-11-05,36.97,38.6,36.92,38.6,7500,26.9915296655455,28.1815808788222,26.9550250271015,28.1815808788222,10272.6671454245,0.0,1.0
2008-11-06,34.2596,35.97,34.19,35.97,12000,25.0126862247694,26.2614368966641,24.9618717680552,26.2614368966641,16436.2674326792,0.0,1.0
2008-11-07,35.62,35.642,34.7,34.95,14600,26.0059044275556,26.021966468471,25.3342190801847,25.5167422724051,19997.4587097597,0.0,1.0
2008-11-10,35.126,36.81,34.86,36.02,5600,25.6452385997282,26.8747148225245,25.4510339232058,26.2979415351082,7670.25813525029,0.0,1.0
2008-11-11,34.39,35.15,34.04,35.15,12300,25.1078903218315,25.6627608261814,24.852357852723,25.6627608261814,16847.1741184962,0.0,1.0
2008-11-12,32.595,34.04,32.595,34.04,6700,23.7973738016894,24.852357852723,23.7973738016894,24.852357852723,9176.91598324587,0.0,1.0
2008-11-13,35.08,35.08,31.4199,32.78,13500,25.6116543323597,25.6116543323597,22.9394417889768,23.9324409639324,18490.8008617641,0.0,1.0
2008-11-14,33.836,34.45,33.21,34.1,6700,24.7034189278712,25.1516958879644,24.2463808545514,24.8961634188559,9176.91598324588,0.0,1.0
2008-11-17,33.0,33.53,32.4,32.4,6700,24.0930613730863,24.4800105405935,23.6550057117575,23.6550057117575,9176.9159832459,0.0,1.0
2008-11-18,32.93,33.17,31.7,32.77,9500,24.0419548792646,24.2171771437962,23.1439407735405,23.9251400362436,13012.045050871,0.0,1.0
2008-11-19,30.8699,32.612,30.8699,32.46,5500,22.5378907660921,23.8097853787604,22.5378907660921,23.6988112778904,7533.28923997795,0.0,1.0
2008-11-20,28.67,31.12,24.53,30.71,32600,20.9317596838299,22.7204869675893,17.9091756206609,22.4211489323479,44651.8598587784,0.0,1.0
2008-11-21,30.66,30.66,29.02,29.58,57600,22.3846442939039,22.3846442939039,21.1872921529384,21.5961441035119,78894.08367686,0.0,1.0
2008-11-24,33.05,33.2732,31.12,31.12,35500,24.1295660115304,24.2925227175447,22.7204869675893,22.7204869675893,48623.957821676,0.0,1.0
2008-11-25,33.12,33.8,32.44,33.12,41000,24.1806725053521,24.6771355881915,23.6842094225128,24.1806725053521,56157.2470616539,0.0,1.0
2008-11-26,33.7,33.7,32.51,32.51,18000,24.6041263113033,24.6041263113033,23.7353159163345,23.7353159163345,24654.4011490188,0.0,1.0
2008-11-28,34.32,34.32,34.0,34.0,2200,25.0567838280098,25.0567838280098,24.8231541419677,24.8231541419677,3013.31569599118,0.0,1.0
2008-12-01,31.57,33.84,31.57,33.84,28300,23.0490287135859,24.7063392989467,23.0490287135859,24.7063392989467,38762.1973620685,0.0,1.0
2008-12-02,32.9,33.28,32.19,32.35,34700,24.0200520961982,24.2974873483731,23.5016862302924,23.6185010733134,47528.2066594973,0.0,1.0
2008-12-03,33.69,33.69,32.13,32.47,9100,24.5968253836145,24.5968253836145,23.4578806641595,23.7061122055792,12464.1694697817,0.0,1.0
2008-12-04,32.41,33.6284,32.2222,33.02,14300,23.6623066394463,24.5518516690514,23.5251952174504,24.107663228464,19586.5520239427,0.0,1.0
2008-12-05,33.29,33.29,31.59,32.13,16900,24.304788276062,24.304788276062,23.0636305689636,23.4578806641595,23147.7433010231,0.0,1.0
2008-12-08,34.74,35.4399,34.36,34.36,10100,25.36342279094,25.8744147198801,25.0859875387651,25.0859875387651,13833.858422505,0.0,1.0
2008-12-09,34.13,34.992,34.0136,34.0136,6900,24.9180662019223,25.5474061686981,24.8330834036245,24.8330834036245,9450.85377379054,0.0,1.0
2008-12-10,34.9,35.006,34.48,34.48,9200,25.480237633961,25.5576274674624,25.1735986710308,25.1735986710308,12601.1383650541,0.0,1.0
2008-12-11,34.03,35.17,34.03,34.656,2800,24.8450569250342,25.677362681559,24.8450569250342,25.302094998354,3835.12906762514,0.0,1.0
2008-12-12,34.44,34.49,33.676,33.87,9900,25.1443949602756,25.1808995987196,24.5866040848502,24.7282420820132,13559.9206319603,0.0,1.0
2008-12-15,34.21,34.81,33.956,34.35,11600,24.9764736234328,25.4145292847617,24.791030060137,25.0786866110762,15888.3918515899,0.0,1.0
2008-12-16,36.06,36.5,34.25,34.25,40100,26.3271452458634,26.6483860641713,25.0056773341881,25.0056773341881,54924.527004203,0.0,1.0
2008-12-17,36.6,36.75,35.76,35.76,17900,26.7213953410594,26.8309092563916,26.108117415199,26.108117415199,24517.4322537465,0.0,1.0
2008-12-18,35.36,36.49,34.94,36.49,19100,25.8160803076465,26.6410851364824,25.5094413447163,26.6410851364824,26161.0589970143,0.0,1.0
2008-12-19,35.07,35.7661,34.87,35.57,13400,25.6043534046709,26.1125709810892,25.4583348508946,25.9693997891116,18353.8319664917,0.0,1.0
2008-12-22,33.91,34.59,33.8,34.31,22200,25.1518061319725,25.6561773549079,25.0702166694388,25.4484950866404,29930.3356605891,0.540151,1.0
2008-12-23,33.76,34.644,33.67,34.55,10900,25.040547773972,25.6962303637881,24.9737927591717,25.6265084594411,14695.5251666857,0.0,1.0
2008-12-24,34.29,34.435,33.73,33.74,7600,25.433660638907,25.5412103849741,25.0182961023719,25.0257133262386,10246.4212171386,0.0,1.0
2008-12-26,34.222,34.7,33.82,34.3,20000,25.3832235166135,25.7377668174416,25.0850511171722,25.4410778627737,26964.266360891,0.0,1.0
2008-12-29,34.152,34.8382,33.9,34.56,10100,25.3313029495466,25.8402728512794,25.1443889081058,25.6339256833078,13616.95451225,0.0,1.0
2008-12-30,34.95,35.38,34.41,34.41,30200,25.9231974141091,26.2421380403771,25.5226673253074,25.5226673253074,40716.0422049455,0.0,1.0
2008-12-31,36.0,36.29,35.55,35.55,18400,26.7020059201123,26.9171054122466,26.3682308461109,26.3682308461109,24807.1250520198,0.0,1.0
2009-01-02,37.0,37.25,35.25,36.24,20900,27.4437283067821,27.6291589034496,26.14571413011,26.8800192929131,28177.6583471312,0.0,1.0
2009-01-05,36.95,37.3095,36.58,37.04,30500,27.4066421874486,27.6732913854564,27.1322049043808,27.4733972022489,41120.506200359,0.0,1.0
2009-01-06,37.45,37.45,36.97,37.2499,5700,27.7775033807835,27.7775033807835,27.421476635182,27.6290847312109,7684.81591285397,0.0,1.0
2009-01-07,36.39,37.41,36.39,37.4,6500,26.9912776509136,27.7478344853167,26.9912776509136,27.74041726145,8763.38656728959,0.0,1.0
2009-01-08,36.462,36.462,35.8201,35.8201,3400,27.0446816627538,27.0446816627538,26.5685700627504,26.5685700627504,4583.92528135148,0.0,1.0
2009-01-09,35.7668,36.68,35.408,36.68,4500,26.5290362595409,27.2063771430478,26.2629062672038,27.2063771430478,6066.95993120051,0.0,1.0
2009-01-12,34.574,35.54,34.57,35.54,2000,25.6443097967212,26.3608136222442,25.6413429071745,26.3608136222442,2696.42663608911,0.0,1.0
2009-01-13,33.6434,34.29,33.38,34.29,6900,24.9540629436863,25.433660638907,24.7586932670375,25.433660638907,9302.67189450743,0.0,1.0
2009-01-14,32.216,33.65,32.216,33.65,13600,23.8953284089539,24.9589583114383,23.8953284089539,24.9589583114383,18335.7011254059,0.0,1.0
2009-01-15,32.83,33.1,31.758,33.1,14900,24.3507459543691,24.55101099877,23.5556195558591,24.55101099877,20088.3784388639,0.0,1.0
2009-01-16,32.9,33.1,32.08,32.9044,13600,24.402666521436,24.55101099877,23.7944541643668,24.4059300999373,18335.7011254059,0.0,1.0
2009-01-20,31.21,32.7,31.192,32.7,18200,23.1491556879641,24.254322044102,23.135804685004,24.254322044102,24537.4823884109,0.0,1.0
2009-01-21,32.388,32.388,31.2394,31.584,5500,24.0229046594611,24.0229046594611,23.1709623261321,23.4265598605786,7415.17324924504,0.0,1.0
2009-01-22,31.8,32.0596,31.0289,31.59,16700,23.5867718960992,23.7793230276787,23.0148297637382,23.4310101948986,22515.1624113441,0.0,1.0
2009-01-23,31.35,31.63,30.7,31.16,33400,23.2529968220978,23.4606790903654,22.7708772707625,23.1120695686306,45030.3248226882,0.0,1.0
2009-01-26,31.72,32.0199,31.23,31.59,17900,23.5274341051656,23.7498766489279,23.1639901356975,23.4310101948986,24133.0183929976,0.0,1.0
2009-01-27,32.37,32.46,31.72,32.31,11800,24.009553656501,24.0763086713013,23.5274341051656,23.9650503133008,15908.9171529258,0.0,1.0
2009-01-28,33.16,33.4916,32.93,33.16,17400,24.5955143419701,24.8414694853898,24.4249181930361,24.5955143419701,23458.9117339753,0.0,1.0
2009-01-29,32.02,32.428,31.87,32.428,4300,23.7499508211666,24.0525735549279,23.6386924631661,24.0525735549279,5797.31726759158,0.0,1.0
2009-01-30,31.13,32.04,31.07,31.83,7200,23.0898178970305,23.7647852689,23.0453145538303,23.6090235676993,9707.13588992078,0.0,1.0
2009-02-02,30.66,30.9,30.45,30.45,18800,22.7412083752957,22.9192217480964,22.585446674095,22.585446674095,25346.4103792376,0.0,1.0
2009-02-03,31.41,31.5574,31.0,31.0,6600,23.297500165298,23.4068300450931,22.9933939867634,22.9933939867634,8898.20789909407,0.0,1.0
2009-02-04,31.49,32.04,31.47,32.04,7800,23.3568379562316,23.7647852689,23.3420035084982,23.7647852689,10516.0638807475,0.0,1.0
2009-02-05,32.09,32.2413,31.18,31.19,20200,23.8018713882335,23.9140939853366,23.126904016364,23.1343212402307,27233.9090245,0.0,1.0
2009-02-06,32.98,33.052,31.89,31.89,5800,24.4620043123696,24.5154083242098,23.6535269108995,23.6535269108995,7819.63724465841,0.0,1.0
2009-02-09,33.14,33.55,32.6,32.66,10400,24.5806798942367,24.8847860727714,24.1801498054351,24.2246531486352,14021.4185076634,0.0,1.0
2009-02-10,31.5,32.914,31.2,32.76,33700,23.3642551800983,24.4130506348494,23.1417384640974,24.2988253873022,45434.7888181015,0.0,1.0
2009-02-11,31.585,32.08,31.585,31.94,4600,23.4273015829652,23.7944541643668,23.4273015829652,23.690613030233,6201.78126300496,0.0,1.0
2009-02-12,31.11,31.3,30.48,31.08,8200,23.0749834492971,23.2159107027643,22.6076983456951,23.052731777697,11055.3492079653,0.0,1.0
2009-02-13,31.66,32.05,31.23,31.34,7900,23.4829307619655,23.7722024927667,23.1639901356975,23.2455795982311,10650.885212552,0.0,1.0
2009-02-17,29.67,30.13,29.6,29.89,7500,22.0069032124926,22.3480955103607,21.9549826454257,22.1700821375599,10111.5998853342,0.0,1.0
2009-02-18,29.81,30.06,29.53,30.03,26900,22.1107443466264,22.2961749432938,21.9030620783588,22.2739232716937,36266.9382553984,0.0,1.0
2009-02-19,29.594,30.132,29.37,30.128,2000,21.9505323111057,22.349578955134,21.7843864964916,22.3466120655873,2696.42663608911,0.0,1.0
2009-02-20,28.93,29.28,28.26,29.0,62600,21.4580286463569,21.7176314816914,20.9610746472882,21.5099492134238,84398.1537095893,0.0,1.0
2009-02-23,27.3,28.69,27.29,28.69,13000,20.2490211560852,21.2800152735562,20.2416039322185,21.2800152735562,17526.7731345792,0.0,1.0
2009-02-24,28.36,28.44,27.4,27.57,4700,21.0352468859552,21.0945846768887,20.3231933947522,20.449286200486,6336.6025948094,0.0,1.0
2009-02-25,27.64,28.32,27.32,28.18,6500,20.5012067675529,21.0055779904884,20.2638556038186,20.9017368563546,8763.38656728961,0.0,1.0
2009-02-26,27.32,28.0393,27.32,27.78,3900,20.2638556038186,20.7973765165502,20.2638556038186,20.6050479016867,5258.03194037376,0.0,1.0
2009-02-27,26.91,27.44,26.79,27.14,11400,19.959749425284,20.352862290219,19.8707427388836,20.130345574218,15369.6318257079,0.0,1.0
2009-03-02,25.4,26.87,25.4,26.87,32000,18.8397486214126,19.9300805298172,18.8397486214126,19.9300805298172,43142.8261774257,0.0,1.0
2009-03-03,25.1,26.15,24.93,25.29,17200,18.6172319054117,19.3960404114149,18.4911390996778,18.7581591588789,23189.2690703663,0.0,1.0
2009-03-04,26.02,26.53,25.12,25.39,53500,19.2996165011479,19.6778949183495,18.6320663531451,18.8323313975459,72129.4125153835,0.0,1.0
2009-03-05,25.0,25.8,24.88,25.58,24600,18.5430596667447,19.1364375760805,18.4540529803443,18.9732586510132,33166.047623896,0.0,1.0
2009-03-06,24.96,25.35,24.44,24.79,14500,18.5133907712779,18.8026625020791,18.1276951302096,18.387297965544,19549.093111646,0.0,1.0
2009-03-09,24.696,25.1,24.57,24.57,6700,18.3175760611971,18.6172319054117,18.2241190404767,18.2241190404767,9033.0292308985,0.0,1.0
2009-03-10,26.52,26.64,25.05,25.05,5100,19.6704776944828,19.7594843808831,18.5801457860782,18.5801457860782,6875.88792202721,0.0,1.0
2009-03-11,26.86,27.18,26.31,27.17,7200,19.9226633059505,20.1600144696848,19.5147159932821,20.1525972458181,9707.13588992079,0.0,1.0
2009-03-12,27.53,27.5386,26.46,26.46,4200,20.4196173050192,20.4259961175446,19.6259743512826,19.6259743512826,5662.49593578714,0.0,1.0
2009-03-13,27.42,27.828,26.95,27.1,6500,20.3380278424856,20.6406505762468,19.9894183207508,20.1006766787512,8763.38656728959,0.0,1.0
2009-03-16,27.85,28.59,27.71,27.71,11100,20.6569684687536,21.2058430348892,20.5531273346198,20.5531273346198,14965.1678302945,0.0,1.0
2009-03-17,28.2801,28.4199,27.65,27.75,3300,20.9759832672602,21.0796760569167,20.5086239914196,20.5827962300866,4449.10394954704,0.0,1.0
2009-03-18,28.95,29.35,27.8,28.14,32400,21.4728630940903,21.7695520487583,20.6198823494201,20.8720679608878,43682.1115046437,0.0,1.0
2009-03-19,29.05,30.204,29.05,29.61,24800,21.5470353327573,22.4029829669743,21.5470353327573,21.9623998692924,33435.690287505,0.0,1.0
2009-03-20,28.61,29.0,28.212,29.0,4000,21.2206774826226,21.5099492134238,20.925471972728,21.5099492134238,5392.85327217822,0.0,1.0
2009-03-23,30.26,30.26,29.37,29.39,9800,22.4445194206278,22.4445194206278,21.7843864964916,21.799220944225,13212.4905168366,0.0,1.0
2009-03-24,30.04,30.3593,29.72,30.01,27500,22.2813404955604,22.5181724536241,22.0439893318261,22.2590888239603,37075.8662462253,0.0,1.0
2009-03-25,29.5221,30.4322,29.5221,29.73,2000,21.8972024715041,22.5722440156123,21.8972024715041,22.0514065556928,2696.42663608911,0.0,1.0
2009-03-26,31.12,31.12,30.43,30.45,3600,23.0824006731638,23.0824006731638,22.5706122263616,22.585446674095,4853.56794496039,0.0,1.0
2009-03-27,30.3,30.64,30.3,30.34,11100,22.4741883160946,22.7263739275623,22.4741883160946,22.5038572115613,14965.1678302945,0.0,1.0
2009-03-30,28.85,29.2201,28.63,29.18,20400,21.3986908554234,21.6732023107298,21.235511930356,21.6434592430244,27503.5516881089,0.0,1.0
2009-03-31,29.46,29.89,28.93,28.93,12000,21.8511415112919,22.1700821375599,21.4580286463569,21.4580286463569,16178.5598165347,0.0,1.0
2009-04-01,29.984,29.984,29.17,29.17,7600,22.2398040419069,22.2398040419069,21.6360420191577,21.6360420191577,10246.4212171386,0.0,1.0
2009-04-02,31.54,32.16,30.07,30.07,9600,23.3939240755651,23.8537919553004,22.3035921671605,22.3035921671605,12942.8478532277,0.0,1.0
2009-04-03,32.11,32.11,31.52,31.6901,14800,23.8167058359669,23.8167058359669,23.3790896278317,23.5052566058042,19953.5571070594,0.0,1.0
2009-04-06,31.76,31.76,31.14,31.54,4300,23.5571030006324,23.5571030006324,23.0972351208972,23.3939240755651,5797.3172675916,0.0,1.0
2009-04-07,30.71,31.2,30.71,30.74,20100,22.7782944946292,23.1417384640974,22.7782944946292,22.8005461662293,27099.0876926955,0.0,1.0
2009-04-08,30.894,31.25,30.68,31.11,6000,22.9147714137764,23.1788245834308,22.7560428230291,23.0749834492971,8089.27990826733,0.0,1.0
2009-04-09,32.47,32.5299,31.45,31.45,5300,24.083725895168,24.1281550661295,23.3271690607648,23.3271690607648,7145.53058563614,0.0,1.0
2009-04-13,32.815,33.12,32.1,32.1,2700,24.3396201185691,24.5658454465033,23.8092886121002,23.8092886121002,3640.17595872029,0.0,1.0
2009-04-14,32.29,32.97,32.29,32.97,1600,23.9502158655674,24.4545870885029,23.9502158655674,24.4545870885029,2157.14130887129,0.0,1.0
2009-04-15,32.4984,32.854,32.1001,32.854,1200,24.1047908109494,24.3685472916492,23.8093627843388,24.3685472916492,1617.85598165347,0.0,1.0
2009-04-16,33.562,33.63,32.7693,32.9,5900,24.8936867414114,24.9441238637049,24.3057234054983,24.402666521436,7954.45857646287,0.0,1.0
2009-04-17,33.42,33.75,33.26,33.66,37900,24.7883621625043,25.0331305501053,24.6696865806371,24.966375535305,51097.2847538886,0.0,1.0
2009-04-20,32.0,32.1,31.888,32.1,9800,23.7351163734332,23.8092886121002,23.6520434661262,23.8092886121002,13212.4905168366,0.0,1.0
2009-04-21,32.66,32.66,32.19,32.6199,1600,24.2246531486352,24.2246531486352,23.8760436269004,24.1949100809298,2157.14130887129,0.0,1.0
2009-04-22,32.952,33.65,32.53,32.578,3600,24.4412360855428,24.9589583114383,24.1282292383682,24.1638319129283,4853.5679449604,0.0,1.0
2009-04-23,32.98,33.276,32.63,33.13,2800,24.4620043123696,24.6815541388238,24.2024014770352,24.57326267037,3774.99729052475,0.0,1.0
2009-04-24,34.04,34.28,33.5225,33.5225,3200,25.2482300422396,25.4262434150403,24.8643887071379,24.8643887071379,4314.28261774257,0.0,1.0
2009-04-27,33.428,34.09,33.29,33.29,8300,24.7942959415976,25.285316161573,24.6919382522372,24.6919382522372,11190.1705397698,0.0,1.0
2009-04-28,32.87,33.3874,32.842,32.842,3700,24.3804148498359,24.7641820126988,24.3596466230091,24.3596466230091,4988.38927676485,0.0,1.0
2009-04-29,34.06,34.234,33.72,33.72,2700,25.263064489973,25.3921241852535,25.0108788785052,25.0108788785052,3640.17595872029,0.0,1.0
2009-04-30,34.302,34.784,34.19,34.49,6100,25.442561307547,25.8000714979219,25.35948840024,25.582005116241,8224.1012400718,0.0,1.0
2009-05-01,34.5,34.77,34.01,34.01,2000,25.5894223401077,25.7896873845085,25.2259783706395,25.2259783706395,2696.42663608911,0.0,1.0
2009-05-04,35.824,36.04,34.765,34.765,9900,26.5714627800585,26.7316748155791,25.7859787725752,25.7859787725752,13347.3118486411,0.0,1.0
2009-05-05,35.99,35.9932,35.616,35.96,3700,26.6945886962456,26.696962207883,26.4171845236311,26.6723370246455,4988.38927676486,0.0,1.0
2009-05-06,36.69,36.69,36.1348,36.55,7400,27.2137943669145,27.2137943669145,26.8019900978354,27.1099532327807,9976.7785535297,0.0,1.0
2009-05-07,36.06,37.09,35.91,36.86,8200,26.7465092633125,27.5104833215824,26.6352509053121,27.3398871726484,11055.3492079654,0.0,1.0
2009-05-08,37.07,37.26,36.29,36.342,2800,27.495648873849,27.6365761273163,26.9171054122466,26.9556749763534,3774.99729052475,0.0,1.0
2009-05-11,36.36,36.68,36.0,36.68,12400,26.9690259793135,27.2063771430478,26.7020059201123,27.2063771430478,16717.8451437525,0.0,1.0
2009-05-12,36.2,36.78,35.59,36.78,6200,26.8503503974463,27.2805493817148,26.3978997415777,27.2805493817148,8358.92257187624,0.0,1.0
2009-05-13,34.6,35.48,34.6,35.48,6900,25.6635945787746,26.316310279044,25.6635945787746,26.316310279044,9302.67189450744,0.0,1.0
2009-05-14,35.078,35.4,34.61,34.95,9000,26.0181378796028,26.2569724881105,25.6710118026413,25.9231974141091,12133.919862401,0.0,1.0
2009-05-15,34.8808,35.388,34.88,35.36,6300,25.8718702249515,26.2480718194704,25.8712768470422,26.2273035926437,8493.7439036807,0.0,1.0
2009-05-18,35.95,35.95,35.386,35.56,5700,26.6649198007789,26.6649198007789,26.2465883746971,26.3756480699776,7684.81591285395,0.0,1.0
2009-05-19,36.46,36.75,36.03,36.4,6300,27.0431982179804,27.2582977101147,26.7242575917124,26.9986948747803,8493.74390368071,0.0,1.0
2009-05-20,36.74,37.3611,36.74,36.93,8000,27.250880486248,27.7115642606086,27.250880486248,27.3918077397152,10785.7065443564,0.0,1.0
2009-05-21,35.85,35.98,35.85,35.98,1300,26.5907475621119,26.6871714723789,26.5907475621119,26.6871714723789,1752.67731345792,0.0,1.0
2009-05-22,36.0516,36.2772,35.8981,36.23,5500,26.7402787952645,26.9076113656972,26.6264244089107,26.8726020690464,7415.17324924505,0.0,1.0
2009-05-26,36.72,36.864,35.23,35.63,4400,27.2360460385146,27.342854062195,26.1308796823766,26.4275686370445,5932.13859939604,0.0,1.0
2009-05-27,36.01,36.87,35.89,36.87,4800,26.709423143979,27.347304396515,26.6204164575787,27.347304396515,6471.42392661387,0.0,1.0
2009-05-28,36.2,36.29,35.77,36.29,3500,26.8503503974463,26.9171054122466,26.5314097711783,26.9171054122466,4718.74661315594,0.0,1.0
2009-05-29,36.42,36.5,36.18,36.5,2700,27.0135293225136,27.0728671134472,26.8355159497129,27.0728671134472,3640.1759587203,0.0,1.0
2009-06-01,38.05,38.37,37.29,37.29,9600,28.2225368127854,28.4598879765197,27.6588277989164,27.6588277989164,12942.8478532277,0.0,1.0
2009-06-02,38.44,38.58,38.05,38.16,121600,28.5118085435866,28.6156496777204,28.2225368127854,28.3041262753191,163942.739474218,0.0,1.0
2009-06-03,37.38,37.98,37.188,37.98,21100,27.7255828137166,28.1706162457185,27.583172115476,28.1706162457185,28447.3010107402,0.0,1.0
2009-06-04,38.07,38.1077,37.408,37.79,6300,28.2373712605188,28.2653341944962,27.7463510405434,28.0296889922513,8493.7439036807,0.0,1.0
2009-06-05,37.67,38.43,37.0,38.43,23600,27.9406823058509,28.5043913197199,27.4437283067821,28.5043913197199,31817.8343058515,0.0,1.0
2009-06-08,37.31,37.65,37.12,37.65,4100,27.6736622466498,27.9258478581175,27.5327349931825,27.9258478581175,5527.67460398267,0.0,1.0
2009-06-09,37.7,38.06,37.56,37.56,41200,27.962933977451,28.2299540366521,27.8590928433172,27.8590928433172,55546.3887034356,0.0,1.0
2009-06-10,37.82,38.49,37.4,38.49,7300,28.0519406638514,28.5488946629201,27.74041726145,28.5488946629201,9841.95722172523,0.0,1.0
2009-06-11,38.19,38.4999,38.18,38.18,102400,28.3263779469192,28.5562377145481,28.3189607230525,28.3189607230525,138057.043767762,0.0,1.0
2009-06-12,37.92,38.1,37.7201,38.1,3800,28.1261129025183,28.2596229321189,27.977842597423,28.2596229321189,5123.21060856931,0.0,1.0
2009-06-15,36.97,37.63,36.735,37.61,13500,27.421476635182,27.9110134103841,27.2471718743146,27.8961789626507,18200.8797936015,0.0,1.0
2009-06-16,36.53,37.26,36.31,37.26,5800,27.0951187850473,27.6365761273163,26.93193985998,27.6365761273163,7819.63724465842,0.0,1.0
2009-06-17,36.29,36.41,35.76,36.41,3500,26.9171054122466,27.0061120986469,26.5239925473116,27.0061120986469,4718.74661315594,0.0,1.0
2009-06-18,36.08,36.25,35.68,35.78,4500,26.7613437110459,26.8874365167798,26.464654756378,26.538826995045,6066.9599312005,0.0,1.0
2009-06-19,36.37,36.6,36.15,36.6,4300,26.9764432031802,27.1470393521142,26.8132642781128,27.1470393521142,5797.31726759158,0.0,1.0
2009-06-22,34.426,35.54,34.39,35.54,7300,25.933686110379,26.7728810887953,25.9065667035361,26.7728810887953,9690.47743272494,0.538141,1.0
2009-06-23,34.41,36.1,33.46,34.27,2300,25.921633040671,27.1947385285738,25.2059820267612,25.8161686807264,3053.16412263937,0.0,1.0
2009-06-24,34.9,35.506,34.872,35.18,2600,26.2907583004771,26.7472683156659,26.2696654284882,26.5016870203664,3451.40292124451,0.0,1.0
2009-06-25,35.504,35.9,34.8368,34.85,21500,26.7457616819524,27.0440751572243,26.2431486751307,26.2530924576398,28540.4472333681,0.0,1.0
2009-06-26,35.734,35.9,35.56,35.9,2600,26.9190245590043,27.0440751572243,26.7879474259303,27.0440751572243,3451.4029212445,0.0,1.0
2009-06-29,36.07,36.164,35.846,36.11,3300,27.1721390228714,27.2429508074056,27.00339604696,27.2022716971412,4380.62678465648,0.0,1.0
2009-06-30,35.566,35.93,35.46,35.93,6300,26.7924673270708,27.0666746629267,26.7126157402556,27.0666746629267,8363.01477070783,0.0,1.0
2009-07-01,36.1773,36.342,35.99,36.16,33000,27.2529699216003,27.3770412079066,27.1118736743316,27.2399375399786,43806.2678465649,0.0,1.0
2009-07-02,34.76,35.47,34.76,35.47,12200,26.1852939405325,26.720148908823,26.1852939405325,26.720148908823,16195.0444766088,0.0,1.0
2009-07-06,34.44,34.52,34.3,34.52,6100,25.9442325463734,26.0044978949132,25.8387681864288,26.0044978949132,8097.52223830442,0.0,1.0
2009-07-07,33.683,34.6,33.683,34.6,7800,25.3739716858158,26.064763243453,25.3739716858158,26.064763243453,10354.2087637335,0.0,1.0
2009-07-08,33.4736,33.68,33.25,33.57,17300,25.2162271360129,25.3717117352456,25.0477854868443,25.2888468810034,22965.1040528962,0.0,1.0
2009-07-09,34.12,34.25,33.75,34.13,78400,25.7031711522143,25.8011023435915,25.4244439152179,25.7107043207818,104073.072702142,0.0,1.0
2009-07-10,33.93,33.97,33.59,33.59,1700,25.5600409494324,25.5901736237022,25.3039132181383,25.3039132181383,2256.6865254291,0.0,1.0
2009-07-13,34.6414,34.6414,33.6,33.6,2500,26.0959505613223,26.0959505613223,25.3114463867058,25.3114463867058,3318.65665504279,0.0,1.0
2009-07-14,34.96,34.96,34.66,34.89,4200,26.335957311882,26.335957311882,26.1099622548578,26.2832251319097,5575.34318047188,0.0,1.0
2009-07-15,36.02,36.02,35.56,35.56,7700,27.134473180034,27.134473180034,26.7879474259303,26.7879474259303,10221.4624975318,0.0,1.0
2009-07-16,36.56,36.56,36.01,36.07,18200,27.5412642826775,27.5412642826775,27.1269400114665,27.1721390228714,24159.8204487115,0.0,1.0
2009-07-17,36.35,36.41,36.17,36.41,23600,27.3830677427606,27.4282667541654,27.2474707085461,27.4282667541654,31328.1188236039,0.0,1.0
2009-07-20,37.03,37.06,36.64,36.75,21400,27.8953232053487,27.9179227110511,27.6015296312173,27.6843944854594,28407.7009671663,0.0,1.0
2009-07-21,37.21,37.52,36.719,37.52,25600,28.0309202395632,28.2644484651548,27.6610416629003,28.2644484651548,33983.0441476382,0.0,1.0
2009-07-22,37.38,37.55,37.0,37.07,468100,28.1589841052102,28.2870479708572,27.8727236996462,27.9254558796185,621385.272090212,0.0,1.0
2009-07-23,38.22,38.22,37.262,37.262,337700,28.7917702648778,28.7917702648778,28.070092716114,28.070092716114,448284.140963181,0.0,1.0
2009-07-24,38.28,38.28,37.7699,38.2,24900,28.8369692762827,28.8369692762827,28.4527023476559,28.7767039277429,33053.8202842262,0.0,1.0
2009-07-27,38.27,38.3,37.97,38.14,8800,28.8294361077152,28.8520356134176,28.603441050691,28.7315049163381,11681.6714257506,0.0,1.0
2009-07-28,38.14,38.32,37.75,37.95,8100,28.7315049163381,28.8671019505525,28.4377113422066,28.5883747135561,10752.4475623386,0.0,1.0
2009-07-29,37.8,37.85,37.62,37.83,5400,28.475377185044,28.5130430278814,28.3397801508295,28.4979766907464,7168.29837489243,0.0,1.0
2009-07-30,38.59,39.0,38.44,38.44,18700,29.0704975018743,29.3793574131406,28.9574999733622,28.9574999733622,24823.5517797201,0.0,1.0
2009-07-31,39.14,39.29,38.616,38.9,10100,29.4848217730852,29.5978193015973,29.0900837401497,29.3040257274659,13407.3728863729,0.0,1.0
2009-08-03,39.95,40.01,39.4,39.67,17600,30.0950084270505,30.1402074384553,29.6806841558395,29.8840797071613,23363.3428515012,0.0,1.0
2009-08-04,40.02,40.07,39.62,39.7,19100,30.1477406070228,30.1854064498601,29.8464138643239,29.9066792128637,25354.5368445269,0.0,1.0
2009-08-05,39.88,39.9795,39.44,39.89,30800,30.0422762470782,30.1172312743245,29.7108168301094,30.0498094156456,40885.8499901272,0.0,1.0
2009-08-06,39.89,40.02,39.52,40.02,12000,30.0498094156456,30.1477406070228,29.7710821786492,30.1477406070228,15929.5519442054,0.0,1.0
2009-08-07,40.41,40.556,39.14,40.13,6800,30.4415341811542,30.5515184422393,29.4848217730852,30.230605461265,9026.74610171639,0.0,1.0
2009-08-10,39.87,40.42,39.7116,40.18,8900,30.0347430785107,30.4490673497217,29.9154176884019,30.2682713041023,11814.4176919523,0.0,1.0
2009-08-11,39.575,39.83,39.38,39.83,8800,29.8125146057703,30.0046104042408,29.6656178187046,30.0046104042408,11681.6714257506,0.0,1.0
2009-08-12,40.25,40.47,39.45,39.45,22400,30.3210034840746,30.486733192559,29.7183499986769,29.7183499986769,29735.1636291835,0.0,1.0
2009-08-13,40.67,40.76,40.2699,40.72,64200,30.6373965639085,30.7051950810157,30.3359944895239,30.6750624067458,85223.1029014988,0.0,1.0
2009-08-14,40.237,40.77,39.88,40.77,19000,30.3112103649369,30.7127282495832,30.0422762470782,30.7127282495832,25221.7905783252,0.0,1.0
2009-08-17,38.9,39.26,38.66,39.26,48700,29.3040257274659,29.5752197958949,29.1232296818466,29.5752197958949,64647.4316402337,0.0,1.0
2009-08-18,39.39,39.45,38.9172,39.23,8100,29.673150987272,29.7183499986769,29.316982777402,29.5526202901925,10752.4475623387,0.0,1.0
2009-08-19,39.66,39.6899,38.8253,39.15,121900,29.8765465385938,29.8990707126105,29.2477529582669,29.4923549416527,161817.698499887,0.0,1.0
2009-08-20,40.02,40.13,39.65,39.69,13500,30.1477406070228,30.230605461265,29.8690133700263,29.8991460442962,17920.7459372311,0.0,1.0
2009-08-21,41.03,41.08,40.57,40.57,37700,30.9085906323374,30.9462564751748,30.5620648782337,30.5620648782337,50045.3423580454,0.0,1.0
2009-08-24,40.94,41.41,40.89,41.34,185900,30.8407921152302,31.1948510379014,30.8031262723928,31.1421188579291,246775.308868982,0.0,1.0
2009-08-25,41.7,41.86,41.45,41.48,60100,31.4133129263581,31.5338436234376,31.2249837121713,31.2475832178737,79780.5059872287,0.0,1.0
2009-08-26,41.13,41.39,40.88,41.39,10200,30.9839223180122,31.1797847007664,30.7955931038254,31.1797847007664,13540.1191525746,0.0,1.0
2009-08-27,41.34,41.358,40.62,41.2,5100,31.1421188579291,31.1556785613505,30.5997307210711,31.0366544979845,6770.05957628729,0.0,1.0
2009-08-28,41.39,41.71,41.19,41.71,7400,31.1797847007664,31.4208460949255,31.029121329417,31.4208460949255,9823.22369892668,0.0,1.0
2009-08-31,40.78,40.96,40.6001,40.96,6100,30.7202614181506,30.8558584523651,30.5847397156218,30.8558584523651,8097.52223830443,0.0,1.0
2009-09-01,39.8719,40.89,39.8032,40.54,10100,30.0361743805385,30.8031262723928,29.98442151248,30.5394653725313,13407.3728863729,0.0,1.0
2009-09-02,39.951,39.951,39.57,39.79,13800,30.0957617439072,30.0957617439072,29.8087480214865,29.9744777299709,18318.9847358362,0.0,1.0
2009-09-03,40.19,40.19,39.8054,40.12,7800,30.2758044726698,30.2758044726698,29.9860788095648,30.2230722926975,10354.2087637335,0.0,1.0
2009-09-04,40.98,41.0,40.1888,40.27,4700,30.8709247895001,30.885991126635,30.2749004924417,30.3360698212096,6239.07451148045,0.0,1.0
2009-09-08,41.73,41.82,41.54,41.81,11100,31.4359124320605,31.5037109491677,31.2927822292785,31.4961777806003,14734.83554839,0.0,1.0
2009-09-09,42.38,42.52,41.906,42.08,45000,31.9255683889462,32.0310327488908,31.568496198848,31.699573331922,59735.8197907702,0.0,1.0
2009-09-10,42.93,42.94,42.128,42.43,13800,32.3398926601571,32.3474258287246,31.7357325410459,31.9632342317835,18318.9847358362,0.0,1.0
2009-09-11,43.051,43.2963,42.9,43.11,104000,32.4310439998235,32.6158326247836,32.3172931544547,32.4754896943716,138056.11684978,0.0,1.0
2009-09-14,43.03,43.14,42.47,42.51,12400,32.4152243458318,32.498089200074,31.9933669060534,32.0234995803233,16460.5370090123,0.0,1.0
2009-09-15,43.59,43.686,43.01,43.14,21200,32.8370817856103,32.909400203858,32.4001580086969,32.498089200074,28142.2084347629,0.0,1.0
2009-09-16,44.2,44.34,43.73,44.11,32600,33.2966050682261,33.4020694281707,32.9425461455549,33.2288065511188,43275.282781758,0.0,1.0
2009-09-17,44.17,44.71,43.898,44.13,31800,33.2740055625236,33.6807966651671,33.0691033774884,33.2438728882538,42213.3126521444,0.0,1.0
2009-09-18,44.33,44.48,44.15,44.48,34300,33.3945362596032,33.5075337881153,33.2589392253887,33.5075337881153,45531.9693071871,0.0,1.0
2009-09-21,43.89,46.96,43.48,43.75,36300,33.0630768426344,35.3757595928483,32.7542169313681,32.9576124826898,48186.8946312214,0.0,1.0
2009-09-22,44.4,44.54,44.17,44.54,12800,33.4472684395755,33.5527327995201,33.2740055625236,33.5527327995201,16991.5220738191,0.0,1.0
2009-09-23,44.15,44.7155,44.15,44.5,21400,33.2589392253887,33.6849399078792,33.2589392253887,33.5226001252502,28407.7009671663,0.0,1.0
2009-09-24,43.19,47.69,43.1,44.37,101900,32.5357550429114,35.9256808982738,32.4679565258041,33.4246689338731,135268.445259544,0.0,1.0
2009-09-25,42.94,43.36,42.58,43.24,231300,32.3474258287246,32.6638189085584,32.0762317602956,32.5734208857488,307042.113724559,0.0,1.0
2009-09-28,43.41,43.5409,42.94,42.94,3600,32.7014847513958,32.800093927944,32.3474258287246,32.3474258287246,4778.86558326162,0.0,1.0
2009-09-29,43.27,43.54,43.09,43.46,24400,32.5960203914512,32.7994159427729,32.4604233572367,32.7391505942331,32390.0889532176,0.0,1.0
2009-09-30,43.19,43.64,42.67,43.64,24400,32.5357550429114,32.8747476284476,32.1440302774028,32.8747476284476,32390.0889532177,0.0,1.0
2009-10-01,41.9399,43.03,41.82,43.03,15900,31.5940336402917,32.4152243458318,31.5037109491677,32.4152243458318,21106.6563260722,0.0,1.0
2009-10-02,41.2884,41.5699,40.98,40.98,10000,31.1032477081209,31.3153064032953,30.8709247895001,30.8709247895001,13274.6266201712,0.0,1.0
2009-10-05,42.03,42.09,41.46,41.62,11300,31.6619074890846,31.7071065004895,31.2325168807387,31.3530475778183,15000.3280807934,0.0,1.0
2009-10-06,42.5324,42.94,42.35,42.44,25800,32.0403738779144,32.3474258287246,31.9029688832437,31.970767400351,34248.5366800417,0.0,1.0
2009-10-07,42.71,42.8,42.38,42.6,31900,32.1741629516727,32.24196146878,31.9255683889462,32.0912980974305,42346.0589183461,0.0,1.0
2009-10-08,43.44,45.16,43.02,43.03,23900,32.7240842570982,34.0197892507034,32.4076911772644,32.4152243458318,31726.3576222091,0.0,1.0
2009-10-09,43.35,43.44,43.188,43.38,41700,32.6562857399909,32.7240842570982,32.5342484091979,32.6788852456934,55355.1930061139,0.0,1.0
2009-10-12,43.53,43.92,43.42,43.92,9800,32.7918827742054,33.0856763483368,32.7090179199632,33.0856763483368,13009.1340877678,0.0,1.0
2009-10-13,43.56,43.6001,43.2874,43.6,19500,32.8144822799078,32.8446902858634,32.6091281047586,32.8446149541777,25885.5219093338,0.0,1.0
2009-10-14,44.73,44.77,44.22,44.4,29100,33.6958630023021,33.725995676572,33.311671405361,33.4472684395755,38629.1634646981,0.0,1.0
2009-10-15,44.7299,44.74,44.466,44.62,39500,33.6957876706164,33.7033961708695,33.4969873521208,33.6129981480599,52434.7751496761,0.0,1.0
2009-10-16,44.24,44.37,43.76,44.0,18000,33.3267377424959,33.4246689338731,32.9651456512573,33.1459416968766,23894.3279163081,0.0,1.0
2009-10-19,44.8215,44.91,44.28,44.55,15800,33.7647914946944,33.8314600365166,33.3568704167658,33.5602659680876,20973.9100598705,0.0,1.0
2009-10-20,44.42,44.83,44.018,44.83,41100,33.4623347767104,33.7711946879768,33.1595014002981,33.7711946879768,54558.7154089036,0.0,1.0
2009-10-21,44.13,44.78,44.13,44.33,33600,33.2438728882538,33.7335288451394,33.2438728882538,33.3945362596032,44602.7454437751,0.0,1.0
2009-10-22,44.44,44.56,43.58,44.12,31700,33.4774011138454,33.567799136655,32.8295486170428,33.2363397196863,42080.5663859426,0.0,1.0
2009-10-23,43.72,44.43,43.5,44.4,13900,32.9350129769874,33.4698679452779,32.769283268503,33.4472684395755,18451.7310020379,0.0,1.0
2009-10-26,43.19,44.33,43.03,43.9,15300,32.5357550429114,33.3945362596032,32.4152243458318,33.0706100112019,20310.1787288619,0.0,1.0
2009-10-27,42.69,43.31,42.629,43.31,113000,32.1590966145378,32.6261530657211,32.1131442862762,32.6261530657211,150003.280807934,0.0,1.0
2009-10-28,41.59,42.43,41.5,42.43,30000,31.3304480721159,31.9632342317835,31.2626495550086,31.9632342317835,39823.8798605135,0.0,1.0
2009-10-29,42.7,42.76,42.02,42.21,22200,32.1666297831053,32.2118287945101,31.6543743205172,31.7975045232991,29469.67109678,0.0,1.0
2009-10-30,41.369,42.52,41.276,42.52,43500,31.1639650467747,32.0310327488908,31.0939065790973,32.0310327488908,57744.6257977447,0.0,1.0
2009-11-02,41.5455,42.0699,41.0,41.62,18100,31.2969254719906,31.6919648316689,30.885991126635,31.3530475778183,24027.0741825098,0.0,1.0
2009-11-03,41.69,41.82,41.27,41.64,30800,31.4057797577906,31.5037109491677,31.0893866779568,31.3681139149532,40885.8499901272,0.0,1.0
2009-11-04,42.11,42.63,42.06,42.39,23200,31.7221728376244,32.113897603133,31.6845069947871,31.9331015575136,30797.1337587971,0.0,1.0
2009-11-05,43.0076,43.0076,42.45,42.54,24300,32.3983500482407,32.3983500482407,31.9783005689185,32.0460990860257,32257.3426870159,0.0,1.0
2009-11-06,43.26,43.281,42.71,42.71,5400,32.5884872228837,32.6043068768754,32.1741629516727,32.1741629516727,7168.29837489243,0.0,1.0
2009-11-09,44.4025,44.51,43.92,44.01,15600,33.4491517317174,33.5301332938177,33.0856763483368,33.1534748654441,20708.417527467,0.0,1.0
2009-11-10,44.2599,44.355,43.916,44.16,11600,33.3417287479452,33.4133691810219,33.0826630809099,33.2664723939562,15398.5668793986,0.0,1.0
2009-11-11,44.44,44.6599,44.2208,44.57,10700,33.4774011138454,33.6430554906441,33.3122740588464,33.5753323052225,14203.8504835831,0.0,1.0
2009-11-12,43.7181,44.4,43.7181,44.22,29300,32.9335816749596,33.4472684395755,32.9335816749596,33.311671405361,38894.6559971015,0.0,1.0
2009-11-13,44.135,44.39,43.76,43.98,12600,33.2476394725375,33.439735271008,32.9651456512573,33.1308753597417,16726.0295414157,0.0,1.0
2009-11-16,45.11,45.2908,44.57,44.93,20200,33.982123407866,34.1183230955659,33.5753323052225,33.8465263736515,26814.7457727458,0.0,1.0
2009-11-17,44.88,44.88,44.38,44.79,16100,33.8088605308142,33.8088605308142,33.4322021024406,33.7410620137069,21372.1488584756,0.0,1.0
2009-11-18,44.8,44.94,44.495,44.94,23000,33.7485951822744,33.854059542219,33.5188335409665,33.854059542219,30531.6412263937,0.0,1.0
2009-11-19,44.0,44.28,43.54,44.28,21500,33.1459416968766,33.3568704167658,32.7994159427729,33.3568704167658,28540.447233368,0.0,1.0
2009-11-20,43.8,43.87,43.45,43.45,5300,32.9952783255272,33.0480105054995,32.7316174256657,32.7316174256657,7035.55210869072,0.0,1.0
2009-11-23,44.53,44.82,44.43,44.59,5200,33.5451996309526,33.7636615194093,33.4698679452779,33.5903986423575,6902.80584248902,0.0,1.0
2009-11-24,44.1888,44.43,43.91,44.23,26900,33.2881679194305,33.4698679452779,33.0781431797694,33.3192045739285,35708.7456082604,0.0,1.0
2009-11-25,44.81,44.81,44.2971,44.55,12700,33.7561283508418,33.7561283508418,33.3697521350162,33.5602659680876,16858.7758076174,0.0,1.0
2009-11-27,43.79,44.03,43.01,43.81,10200,32.9877451569597,33.168541202579,32.4001580086969,33.0028114940947,13540.1191525746,0.0,1.0
2009-11-30,43.7,43.99,43.37,43.86,35600,32.9199466398525,33.1384085283091,32.6713520771259,33.040477336932,47257.6707678093,0.0,1.0
2009-12-01,44.95,45.0,44.514,44.52,36200,33.8615927107865,33.8992585536238,33.5331465612447,33.5376664623852,48054.1483650196,0.0,1.0
2009-12-02,44.84,45.04,44.63,45.0,6400,33.7787278565443,33.9293912278937,33.6205313166273,33.8992585536238,8495.76103690954,0.0,1.0
2009-12-03,44.73,45.31,44.57,45.17,47300,33.6958630023021,34.1327867792154,33.5753323052225,34.0273224192708,62788.9839134096,0.0,1.0
2009-12-04,45.022,45.58,44.705,45.5271,12100,33.9158315244723,34.3361823305372,33.6770300808834,34.2963318688153,16062.2982104071,0.0,1.0
2009-12-07,45.0,45.25,44.88,45.1,23500,33.8992585536238,34.0875877678106,33.8088605308142,33.9745902392985,31195.3725574023,0.0,1.0
2009-12-08,44.39,44.65,44.26,44.55,24400,33.439735271008,33.6355976537623,33.3418040796309,33.5602659680876,32390.0889532177,0.0,1.0
2009-12-09,44.2344,44.2344,43.81,44.1,15700,33.3225191680982,33.3225191680982,33.0028114940947,33.2212733825513,20841.1637936687,0.0,1.0
2009-12-10,44.22,44.64,44.17,44.26,23900,33.311671405361,33.6280644851948,33.2740055625236,33.3418040796309,31726.3576222091,0.0,1.0
2009-12-11,44.71,44.7885,44.4825,44.5,16500,33.6807966651671,33.7399320384218,33.5094170802571,33.5226001252502,21903.1339232825,0.0,1.0
2009-12-14,45.1264,45.164,44.85,45.16,18100,33.9944778043167,34.0228025181304,33.7862610251117,34.0197892507034,24027.0741825098,0.0,1.0
2009-12-15,44.81,44.98,44.6,44.98,17200,33.7561283508418,33.8841922164889,33.5979318109249,33.8841922164889,22832.3577866945,0.0,1.0
2009-12-16,44.86,45.18,44.79,45.18,15800,33.7937941936792,34.0348555878383,33.7410620137069,34.0348555878383,20973.9100598705,0.0,1.0
2009-12-17,44.284,44.68,44.216,44.68,13400,33.3598836841928,33.6581971594647,33.308658137934,33.6581971594647,17787.9996710294,0.0,1.0
2009-12-18,44.09,44.65,43.85,44.65,20900,33.2137402139839,33.6355976537623,33.0329441683645,33.6355976537623,27743.9696361577,0.0,1.0
2009-12-21,44.06,44.4499,44.02,44.02,17400,33.3792612536989,33.6746442306126,33.3489577936411,33.3489577936411,22967.6742745481,0.249723,1.0
2009-12-22,44.23,44.5553,44.09,44.09,28600,33.5080509589447,33.754493847865,33.4019888487423,33.4019888487423,37751.4646121882,0.0,1.0
2009-12-23,44.516,44.56,44.32,44.55,11100,33.7247206983582,33.7580545044218,33.5762337440748,33.7504786394073,14651.7922096255,0.0,1.0
2009-12-24,44.79,44.91,44.43,44.91,8400,33.9322993997543,34.0232097799278,33.6595682592339,34.0232097799278,11087.8427532301,0.0,1.0
2009-12-28,44.87,44.95,44.615,44.65,9600,33.99290631987,34.0535132399856,33.7997217620013,33.8262372895519,12671.8202894058,0.0,1.0
2009-12-29,44.935,45.24,44.8608,44.96,9800,34.042149442464,34.2732133254049,33.9859365240567,34.0610891050001,12935.8165454351,0.0,1.0
2009-12-30,44.61,44.75,44.54,44.54,8300,33.7959338294941,33.9019959396965,33.7429027743929,33.7429027743929,10955.8446252155,0.0,1.0
2009-12-31,44.41,44.68,44.41,44.63,11100,33.6444165292049,33.8489648845953,33.6444165292049,33.811085559523,14651.7922096255,0.0,1.0
2010-01-04,45.48,45.49,44.82,45.0,25700,34.4550340857519,34.4626099507663,33.9550269947977,34.0913925650579,33923.5188997635,0.0,1.0
2010-01-05,45.56,45.67,45.37,45.48,17000,34.5156410058675,34.5989755210266,34.3716995705928,34.4550340857519,22439.6817624895,0.0,1.0
2010-01-06,45.66,45.84,45.5301,45.5301,18900,34.5913996560121,34.7277652262723,34.4929891694743,34.4929891694743,24947.6461947677,0.0,1.0
2010-01-07,46.0,46.02,45.38,45.38,19800,34.8489790665037,34.8641307965326,34.3792754356073,34.3792754356073,26135.6293468995,0.0,1.0
2010-01-08,46.56,46.66,46.0,46.0,39200,35.2732275073133,35.3489861574578,34.8489790665037,34.8489790665037,51743.2661817404,0.0,1.0
2010-01-11,47.138,47.28,46.7313,47.28,18600,35.7111125051489,35.8186897883542,35.4030020750109,35.8186897883542,24551.6518107238,0.0,1.0
2010-01-12,46.72,46.92,46.51,46.91,65100,35.3944413475446,35.5459586478337,35.235348182241,35.5383827828193,85930.7813375332,0.0,1.0
2010-01-13,47.01,47.09,46.5699,46.95,15700,35.6141414329638,35.6747483530795,35.2807276136776,35.5686862428771,20723.7060982991,0.0,1.0
2010-01-14,47.21,47.26,46.82,47.17,19600,35.765658733253,35.8035380583253,35.4701999976891,35.7353552731952,25871.6330908702,0.0,1.0
2010-01-15,46.64,47.0,46.35,47.0,50700,35.3338344274289,35.6065655679494,35.1141343420097,35.6065655679494,66923.0509034246,0.0,1.0
2010-01-19,46.91,46.93,46.45,46.6,48400,35.5383827828193,35.5535345128482,35.1898929921542,35.3035309673711,63887.0939590877,0.0,1.0
2010-01-20,45.9399,46.36,45.5165,46.29,43700,34.8034481177668,35.1217102070241,34.4826859930546,35.0686791519229,57683.1819423994,0.0,1.0
2010-01-21,45.0,46.01,44.85,45.94,80800,34.0913925650579,34.8565549315181,33.9777545898411,34.8035238764169,106654.487435832,0.0,1.0
2010-01-22,44.12,45.15,44.12,44.87,71400,33.4247164437857,34.2050305402748,33.4247164437857,33.99290631987,94246.6634024558,0.0,1.0
2010-01-25,44.54,45.17,44.52,44.79,75200,33.7429027743929,34.2201822703037,33.727751044364,33.9322993997543,99262.5922670123,0.0,1.0
2010-01-26,44.4705,44.89,44.09,44.13,18300,33.6902505125424,34.0080580498989,33.4019888487423,33.4322923088001,24155.6574266799,0.0,1.0
2010-01-27,44.52,44.57,44.03,44.15,75300,33.727751044364,33.7656303694363,33.3565336586556,33.447444038829,99394.5903950269,0.0,1.0
2010-01-28,43.89,44.67,43.604,44.45,75700,33.2504715484532,33.8413890195808,33.0338018090397,33.6747199892628,99922.5829070854,0.0,1.0
2010-01-29,43.4,44.19,43.35,43.93,17600,32.8792541627448,33.4777474988869,32.8413748376725,33.280775008511,23231.6705305773,0.0,1.0
2010-02-01,43.89,44.07,43.27,44.0,112500,33.2504715484532,33.3868371187134,32.7807679175568,33.3338060636122,148497.894016474,0.0,1.0
2010-02-02,44.99,45.07,44.4,44.44,45300,34.0838167000435,34.1444236201591,33.6368406641905,33.6671441242483,59795.1519906337,0.0,1.0
2010-02-03,44.91,45.17,44.666,44.9,43800,34.0232097799278,34.2201822703037,33.838358673575,34.0156339149133,57815.1800704141,0.0,1.0
2010-02-04,43.36,44.13,43.314,43.97,24300,32.8489507026869,33.4322923088001,32.8141017236204,33.3110784685688,32075.5451075585,0.0,1.0
2010-02-05,42.79,43.12,42.01,42.97,32300,32.4171263968629,32.6671299423399,31.8262089257352,32.5534919671231,42635.39534873,0.0,1.0
2010-02-08,42.51,43.0573,42.45,43.04,53000,32.205002176458,32.6196292686993,32.1595469863713,32.6065230222243,69959.0078477614,0.0,1.0
2010-02-09,43.4,43.72,42.8,42.9,42600,32.8792541627448,33.1216818432074,32.4247022618773,32.5004609120219,56231.2025342383,0.0,1.0
2010-02-10,43.0465,43.42,43.0,43.42,7400,32.6114473344837,32.8944058927737,32.5762195621665,32.8944058927737,9767.86147308365,0.0,1.0
2010-02-11,43.725,43.77,42.85,43.3,7000,33.1254697757146,33.1595611682797,32.4625815869496,32.8034955126002,9239.86896102509,0.0,1.0
2010-02-12,43.35,43.38,42.83,42.83,8900,32.8413748376725,32.8641024327158,32.4474298569207,32.4474298569207,11747.8333933033,0.0,1.0
2010-02-16,44.2,44.25,43.5235,43.91,21200,33.4853233639013,33.5232026889736,32.9728160956733,33.2656232784821,27983.6031391046,0.0,1.0
2010-02-17,44.47,44.62,44.3145,44.62,11400,33.6898717192917,33.8035096945085,33.5720670183169,33.8035096945085,15047.7865936694,0.0,1.0
2010-02-18,44.96,44.9799,44.55,44.55,25400,34.0610891050001,34.0761650763789,33.7504786394073,33.7504786394073,33527.5245157196,0.0,1.0
2010-02-19,44.87,44.97,44.395,44.58,19700,33.99290631987,34.0686649700145,33.6330527316833,33.7732062344507,26003.6312188849,0.0,1.0
2010-02-22,44.95,45.3,44.8,45.3,8300,34.0535132399856,34.3186685154916,33.9398752647688,34.3186685154916,10955.8446252155,0.0,1.0
2010-02-23,44.52,44.97,44.3281,44.59,21600,33.727751044364,34.0686649700145,33.5823701947365,33.7807820994652,28511.5956511631,0.0,1.0
2010-02-24,44.73,44.92,44.21,44.55,22000,33.8868442096676,34.0307856449423,33.4928992289158,33.7504786394073,29039.5881632217,0.0,1.0
2010-02-25,44.503,44.503,43.76,43.76,11400,33.7148720738394,33.7148720738394,33.1519853032652,33.1519853032652,15047.7865936694,0.0,1.0
2010-02-26,44.86,44.94,44.44,44.64,40300,33.9853304548555,34.0459373749712,33.6671441242483,33.8186614245375,53195.2455899016,0.0,1.0
2010-03-01,45.24,45.36,45.04,45.13,101300,34.2732133254049,34.3641237055784,34.1216960251157,34.1898788102459,133714.103678834,0.0,1.0
2010-03-02,45.41,45.63,45.4056,45.5,12600,34.4020030306507,34.5686720609687,34.3986696500443,34.4701858157808,16631.7641298451,0.0,1.0
2010-03-03,45.9,46.21,45.65,45.65,13000,34.7732204163591,35.0080722318073,34.5838237909976,34.5838237909976,17159.7566419037,0.0,1.0
2010-03-04,45.87,46.09,45.67,46.09,32600,34.7504928213157,34.9171618516338,34.5989755210266,34.9171618516338,43031.389732774,0.0,1.0
2010-03-05,46.67,46.7164,46.03,46.26,20600,35.3565620224723,35.3917140361394,34.871706661547,35.0459515568795,27191.6143710167,0.0,1.0
2010-03-08,46.6,46.87,46.4707,46.87,56700,35.3035309673711,35.5080793227614,35.2055750327342,35.5080793227614,74842.9385843031,0.0,1.0
2010-03-09,46.71,46.84,46.31,46.36,17800,35.3868654825301,35.4853517277181,35.0838308819518,35.1217102070241,23495.6667866067,0.0,1.0
2010-03-10,46.9,46.9899,46.6455,46.88,6500,35.5308069178048,35.5989139442848,35.3380011531869,35.5156551877759,8579.87832095186,0.0,1.0
2010-03-11,46.943,47.06,46.6401,46.85,29900,35.563383137367,35.6520207580361,35.3339101860791,35.4929275927325,39467.4402763785,0.0,1.0
2010-03-12,47.47,47.48,47.1258,47.48,30800,35.9626312236289,35.9702070886433,35.7018699498313,35.9702070886433,40655.4234285104,0.0,1.0
2010-03-15,47.34,47.404,46.96,47.32,20700,35.8641449784409,35.9126305145335,35.5762621078916,35.848993248412,27323.6124990313,0.0,1.0
2010-03-16,47.98,47.98,47.39,47.63,71900,36.3490003393662,36.3490003393662,35.9020243035132,36.0838450638602,94906.6540425291,0.0,1.0
2010-03-17,48.11,48.24,47.01,47.98,90000,36.4474865845541,36.5459728297421,35.6141414329638,36.3490003393662,118798.31521318,0.0,1.0
2010-03-18,48.2,48.21,47.86,47.86,38600,36.5156693696843,36.5232452346987,36.2580899591927,36.2580899591927,50951.2774136526,0.0,1.0
2010-03-19,47.93,48.36,47.7,48.36,10500,36.3111210142939,36.6368832099156,36.1368761189614,36.6368832099156,13859.8034415376,0.0,1.0
2010-03-22,48.08,48.16,47.39,47.54,13700,36.4247589895108,36.4853659096264,35.9020243035132,36.0156622787301,18083.7435380062,0.0,1.0
2010-03-23,48.61,48.61,47.93,48.24,32800,36.826279835277,36.826279835277,36.3111210142939,36.5459728297421,43295.3859888033,0.0,1.0
2010-03-24,47.95,48.29,47.834,48.18,44900,36.3262727443228,36.5838521548144,36.2383927101551,36.5005176396553,59267.1594785752,0.0,1.0
2010-03-25,47.95,48.47,47.95,48.37,16100,36.3262727443228,36.7202177250746,36.3262727443228,36.64445907493,21251.6986103577,0.0,1.0
2010-03-26,48.1219,48.43,47.9886,48.31,12400,36.4565018639213,36.6899142650168,36.3555155832786,36.5990038848433,16367.7678738159,0.0,1.0
2010-03-29,48.49,48.63,48.22,48.54,14800,36.7353694551035,36.8414315653059,36.5308210997132,36.7732487801758,19535.7229461673,0.0,1.0
2010-03-30,48.592,48.88,48.37,48.56,18900,36.812643278251,37.0308281906674,36.64445907493,36.7884005102047,24947.6461947677,0.0,1.0
2010-03-31,48.449,48.76,48.37,48.62,16300,36.7043084085443,36.9399178104939,36.64445907493,36.8338557002915,21515.6948663869,0.0,1.0
2010-04-01,49.15,49.22,48.72,48.72,74700,37.2353765460577,37.2884076011589,36.909614350436,36.909614350436,98602.6016269391,0.0,1.0
2010-04-05,49.44,49.5,49.13,49.26,24700,37.455076631477,37.5005318215637,37.2202248160288,37.3187110612167,32603.5376196171,0.0,1.0
2010-04-06,49.39,49.4,49.02,49.19,42400,37.4171973064047,37.4247731714191,37.1368903008698,37.2656800061155,55967.2062782091,0.0,1.0
2010-04-07,49.0,49.26,48.8,49.26,80300,37.1217385708408,37.3187110612167,36.9702212705517,37.3187110612167,105994.496795759,0.0,1.0
2010-04-08,49.16,49.18,48.59,48.81,36300,37.2429524110722,37.2581041411011,36.8111281052481,36.9777971355662,47915.3204693157,0.0,1.0
2010-04-09,49.55,49.5599,49.116,49.29,26200,37.538411146636,37.5459112530003,37.2096186050086,37.3414386562601,34583.5095398367,0.0,1.0
2010-04-12,49.59,49.81,49.4,49.4,43400,37.5687146066938,37.7353836370119,37.4247731714191,37.4247731714191,57287.1875583556,0.0,1.0
2010-04-13,49.72,49.7748,49.34,49.66,24200,37.6672008518818,37.708716592161,37.3793179813324,37.621745661795,31943.5469795438,0.0,1.0
2010-04-14,50.35,50.35,49.73,49.93,42900,38.1444803477926,38.1444803477926,37.6747767168962,37.8262940171854,56627.1969182823,0.0,1.0
2010-04-15,50.62,50.64,50.26,50.28,52100,38.3490287031829,38.3641804332118,38.0762975626625,38.0914492926914,68771.0246956296,0.0,1.0
2010-04-16,49.69,50.55,49.37,50.45,41500,37.6444732568384,38.2959976480817,37.4020455763758,38.2202389979372,54779.2231260773,0.0,1.0
2010-04-19,49.52,49.52,48.99,49.32,22500,37.5156835515926,37.5156835515926,37.1141627058264,37.3641662513035,29699.5788032949,0.0,1.0
2010-04-20,50.06,50.12,49.844,50.0,35000,37.9247802623733,37.9702354524601,37.761141578061,37.8793250722866,46199.3448051255,0.0,1.0
2010-04-21,50.13,50.14,49.7455,49.94,23100,37.9778113174745,37.985387182489,37.6865193076686,37.8338698821998,30491.5675713828,0.0,1.0
2010-04-22,50.0,50.06,49.204,49.6,34900,37.8793250722866,37.9247802623733,37.2762862171358,37.5762904717083,46067.3466771107,0.0,1.0
2010-04-23,50.437,50.49,49.8,49.85,14000,38.2103903734184,38.250542457995,37.7278077719974,37.7656870970697,18479.7379220501,0.0,1.0
2010-04-26,50.71,50.9184,50.528,50.79,19900,38.4172114883131,38.5750925152143,38.2793307450499,38.4778184084287,26267.6274749141,0.0,1.0
2010-04-27,49.001,50.57,49.0,50.43,25400,37.1224961573423,38.3111493781106,37.1217385708408,38.2050872679082,33527.5245157196,0.0,1.0
2010-04-28,49.19,49.43,48.61,49.43,22600,37.2656800061155,37.4475007664625,36.826279835277,37.4475007664625,29831.5769313096,0.0,1.0
2010-04-29,50.16,50.1799,49.75,49.75,22600,38.0005389125179,38.0156148838967,37.6899284469251,37.6899284469251,29831.5769313096,0.0,1.0
2010-04-30,49.46,50.374,49.3501,50.37,67100,37.4702283615059,38.1626624238273,37.386969604997,38.1596320778215,88570.7438978261,0.0,1.0
2010-05-03,50.0,50.0856,49.67,49.69,77800,37.8793250722866,37.9441744768103,37.6293215268095,37.6444732568384,102694.543595393,0.0,1.0
2010-05-04,48.19,49.18,47.83,49.17,33900,36.5080935046698,37.2581041411011,36.2353623641493,37.2505282760866,44747.3653969643,0.0,1.0
2010-05-05,47.22,47.79,46.99,47.31,74700,35.7732345982674,36.2050589040915,35.5989897029349,35.8414173833976,98602.6016269392,0.0,1.0
2010-05-06,46.8,47.38,44.0,47.22,58900,35.4550482676602,35.8944484384988,33.3338060636122,35.7732345982674,77746.8974006254,0.0,1.0
2010-05-07,44.91,46.6,43.95,46.08,63800,34.0232097799278,35.3035309673711,33.2959267385399,34.9095859866193,84214.8056733429,0.0,1.0
2010-05-10,47.56,48.11,45.91,47.94,66400,36.030814008759,36.4474865845541,34.7807962813735,36.3186968793084,87646.7570017236,0.0,1.0
2010-05-11,47.4184,48.04,46.23,48.04,32500,35.9235397601543,36.3944555294529,35.0232239618362,36.3944555294529,42899.3916047593,0.0,1.0
2010-05-12,48.46,48.49,47.9,48.13,26900,36.7126418600602,36.7353694551035,36.2883934192505,36.4626383145831,35507.4964359392,0.0,1.0
2010-05-13,47.83,48.4,47.73,48.4,34500,36.2353623641493,36.6671866699734,36.1596037140048,36.6671866699734,45539.3541650522,0.0,1.0
2010-05-14,46.5,47.4,46.12,47.4,59900,35.2277723172265,35.9096001685277,34.9398894466771,35.9096001685277,79066.8786807718,0.0,1.0
2010-05-17,46.32,46.73,45.47,46.73,7700,35.0914067469663,35.402017212559,34.4474582207374,35.402017212559,10163.8558571276,0.0,1.0
2010-05-18,45.78,47.06,45.46,46.96,47700,34.6823100361856,35.6520207580361,34.439882355723,35.5762621078916,62963.1070629852,0.0,1.0
2010-05-19,45.27,45.78,44.66,45.56,36800,34.2959409204483,34.6823100361856,33.8338131545664,34.5156410058675,48575.311109389,0.0,1.0
2010-05-20,43.32,44.38,43.3,43.85,85700,32.8186472426291,33.6216889341616,32.8034955126002,33.2201680883953,113122.39570855,0.0,1.0
2010-05-21,44.32,44.4,42.69,42.82,65100,33.5762337440748,33.6368406641905,32.3413677467183,32.4398539919062,85930.7813375333,0.0,1.0
2010-05-24,43.441,44.01,43.43,43.97,15500,32.910315209304,33.3413819286266,32.9019817577881,33.3110784685688,20459.7098422698,0.0,1.0
2010-05-25,43.1774,43.1774,41.71,42.45,32000,32.7106154075229,32.7106154075229,31.5989329753015,32.1595469863713,42239.4009646861,0.0,1.0
2010-05-26,43.21,44.14,43.05,43.45,67500,32.7353127274701,33.4398681738146,32.6140988872387,32.917133487817,89098.7364098846,0.0,1.0
2010-05-27,44.661,44.77,44.25,44.59,89000,33.8345707410678,33.9171476697254,33.5232026889736,33.7807820994652,117478.333933033,0.0,1.0
2010-05-28,44.29,45.1,43.99,45.1,9500,33.5535061490314,34.1671512152025,33.3262301985977,34.1671512152025,12539.8221613912,0.0,1.0
2010-06-01,43.52,44.7,43.49,43.9,82100,32.9701645429182,33.8641166146242,32.9474369478749,33.2580474134676,108370.463100023,0.0,1.0
2010-06-02,44.69,44.69,43.49,43.49,29300,33.8565407496097,33.8565407496097,32.9474369478749,32.9474369478749,38675.4515082908,0.0,1.0
2010-06-03,44.66,45.02,44.26,44.97,21600,33.8338131545664,34.1065442950868,33.5307785539881,34.0686649700145,28511.5956511631,0.0,1.0
2010-06-04,42.68,43.9,42.68,43.9,16600,32.3337918817038,33.2580474134676,32.3337918817038,33.2580474134676,21911.6892504309,0.0,1.0
2010-06-07,41.86,42.77,41.86,42.77,40000,31.7125709505183,32.4019746668339,31.7125709505183,32.4019746668339,52799.2512058577,0.0,1.0
2010-06-08,42.38,42.42,41.6401,41.91,10100,32.1065159312701,32.1368193913279,31.5459776788504,31.7504502755906,13331.8109294791,0.0,1.0
2010-06-09,42.42,43.3166,42.237,42.92,48000,32.1368193913279,32.8160714485242,31.9981810615634,32.5156126420508,63359.1014470292,0.0,1.0
2010-06-10,44.19,44.2201,43.51,43.51,15300,33.4777474988869,33.5005508525804,32.9625886779038,32.9625886779038,20195.7135862405,0.0,1.0
2010-06-11,44.185,44.185,43.65,43.69,9800,33.4739595663796,33.4739595663796,33.0686507881062,33.098954248164,12935.8165454351,0.0,1.0
2010-06-14,44.45,45.21,44.45,44.78,13900,33.6747199892628,34.2504857303615,33.6747199892628,33.9247235347399,18347.7397940355,0.0,1.0
2010-06-15,45.71,45.8044,44.92,44.98,114100,34.6292789810844,34.7007951468209,34.0307856449423,34.076240835029,150609.864064709,0.0,1.0
2010-06-16,45.552,45.78,45.272,45.272,15400,34.509580313856,34.6823100361856,34.2974560934512,34.2974560934512,20327.7117142552,0.0,1.0
2010-06-17,45.86,46.09,45.3725,46.03,13500,34.7429169563013,34.9171618516338,34.3735935368465,34.871706661547,17819.7472819769,0.0,1.0
2010-06-18,45.8644,45.89,45.65,45.65,8200,34.7462503369076,34.7656445513446,34.5838237909976,34.5838237909976,10823.8464972008,0.0,1.0
2010-06-21,45.75,46.5,45.5129,46.37,35200,34.9750391875847,35.5484004857418,34.793780569194,35.4490178607279,46044.2657794549,0.416397,1.0
2010-06-22,44.67,45.76,44.63,45.76,31700,34.1493989182385,34.9826840048935,34.1188196490034,34.9826840048935,41466.0007161567,0.0,1.0
2010-06-23,44.62,44.84,44.32,44.84,10000,34.1111748316946,34.2793608124874,33.8818303124318,34.2793608124874,13080.7573237088,0.0,1.0
2010-06-24,43.95,44.54,43.86,44.54,22100,33.5989720720076,34.0500162932246,33.5301687162288,34.0500162932246,28908.4736853964,0.0,1.0
2010-06-25,44.07,44.41,43.6801,44.41,15300,33.6907098797128,33.9506336682106,33.3926384528441,33.9506336682106,20013.5587052744,0.0,1.0
2010-06-28,43.91,44.41,43.8514,44.39,9400,33.5683928027726,33.9506336682106,33.5235941733432,33.9353440335931,12295.9118842862,0.0,1.0
2010-06-29,42.05,43.2,41.99,43.2,19500,32.1464567833429,33.0256107738505,32.1005878794903,33.0256107738505,25507.4767812321,0.0,1.0
2010-06-30,41.93,42.626,41.82,42.12,21500,32.0547189756378,32.5867982603276,31.9706259852414,32.1999705045042,28123.6282459738,0.0,1.0
2010-07-01,42.12,42.3599,41.49,42.15,27400,32.1999705045042,32.3833696717414,31.7183470140522,32.2229049564305,35841.2750669621,0.0,1.0
2010-07-02,41.75,42.43,41.49,42.3,54500,31.91711226408,32.4369598410758,31.7183470140522,32.3375772160619,71290.1274142129,0.0,1.0
2010-07-06,42.29,42.96,42.01,42.67,99500,32.3299323987532,32.8421351584402,32.1158775141078,32.6204354564861,130153.535370902,0.0,1.0
2010-07-07,43.52,43.52,42.44,42.53,16800,33.2702449277309,33.2702449277309,32.4446046583846,32.5134080141635,21975.6723038307,0.0,1.0
2010-07-08,43.97,43.983,43.54,43.8,14100,33.6142617066251,33.6241999691265,33.2855345623484,33.4842998123762,18443.8678264294,0.0,1.0
2010-07-09,44.2293,44.2293,43.87,43.87,7800,33.8124918194413,33.8124918194413,33.5378135335375,33.5378135335375,10202.9907124928,0.0,1.0
2010-07-12,44.07,44.22,43.68,43.95,19500,33.6907098797128,33.8053821393442,33.392562004671,33.5989720720076,25507.4767812321,0.0,1.0
2010-07-13,44.73,44.95,44.64,44.64,146300,34.195267822091,34.3634538028838,34.1264644663122,34.1264644663122,191371.479645859,0.0,1.0
2010-07-14,45.01,45.062,44.6,44.91,283400,34.4093227067364,34.4490757567419,34.0958851970771,34.3328745336487,370708.662553906,0.0,1.0
2010-07-15,44.98,45.06,44.4,45.06,99400,34.3863882548101,34.4475467932802,33.9429888509019,34.4475467932802,130022.727797665,0.0,1.0
2010-07-16,43.56,44.57,43.5515,44.57,13900,33.3008241969659,34.0729507451508,33.2943261022535,34.0729507451508,18182.2526799552,0.0,1.0
2010-07-19,43.73,43.98,43.4,43.98,40200,33.4307860912149,33.6219065239339,33.1785071200257,33.6219065239339,52584.6444413092,0.0,1.0
2010-07-20,44.16,44.1789,43.07,43.07,32300,33.7595132354916,33.7739619402052,32.9262281488366,32.9262281488366,42250.8461555793,0.0,1.0
2010-07-21,43.75,44.45,43.56,44.45,25700,33.4460757258324,33.9812129374457,33.3008241969659,33.9812129374457,33617.5463219315,0.0,1.0
2010-07-22,45.26,45.44,44.74,44.78,39200,34.6004431394554,34.7380498510131,34.2029126393998,34.2334919086348,51276.5687089384,0.0,1.0
2010-07-23,46.0683,46.15,45.3,45.42,12500,35.2183737225226,35.2808318799352,34.6310224086904,34.7227602163956,16350.946654636,0.0,1.0
2010-07-26,46.71,46.74,46.1104,46.35,92600,35.7089416492258,35.7318761011521,35.2505584033925,35.4337282261104,121127.812817543,0.0,1.0
2010-07-27,46.38,46.96,46.2382,46.96,96800,35.4566626780367,35.9000620819449,35.3482591685985,35.9000620819449,126621.730893501,0.0,1.0
2010-07-28,46.23,46.3,46.08,46.3,21400,35.3419904184053,35.3955041395666,35.2273181587739,35.3955041395666,27992.8206727367,0.0,1.0
2010-07-29,46.31,46.736,45.989,46.56,93000,35.4031489568754,35.7288181742286,35.1577503212641,35.5942693895944,121651.043110491,0.0,1.0
2010-07-30,46.33,46.416,45.56,45.56,71600,35.4184385914929,35.4841840203482,34.8297876587182,34.8297876587182,93658.2224377548,0.0,1.0
2010-08-02,47.47,47.53,46.86,46.87,82600,36.2899477646917,36.3358166685443,35.8236139088573,35.831258726166,108047.055493835,0.0,1.0
2010-08-03,47.35,47.46,47.05,47.45,10800,36.1982099569866,36.282302947383,35.9688654377237,36.2746581300742,14127.2179096055,0.0,1.0
2010-08-04,47.37,47.54,47.19,47.19,53500,36.2134995916041,36.3434614858531,36.0758928800464,36.0758928800464,69982.0516818419,0.0,1.0
2010-08-05,47.54,47.548,47.34,47.42,14700,36.3434614858531,36.3495773397001,36.1905651396778,36.2517236781479,19228.7132658519,0.0,1.0
2010-08-06,47.42,47.65,46.9211,47.37,66400,36.2517236781479,36.4275544762494,35.8703237426138,36.2134995916041,86856.2286294263,0.0,1.0
2010-08-09,47.819,47.819,47.51,47.56,16400,36.5567518887675,36.5567518887675,36.3205270339268,36.3587511204706,21452.4420108824,0.0,1.0
2010-08-10,47.26,47.3573,46.73,47.09,3900,36.1294066012077,36.203790673622,35.7242312838434,35.9994447069588,5101.49535624642,0.0,1.0
2010-08-11,45.23,46.14,45.23,46.14,18400,34.5775086875291,35.2731870626264,34.5775086875291,35.2731870626264,24068.5934756241,0.0,1.0
2010-08-12,44.9799,45.0587,44.6,44.63,12600,34.386311806637,34.44655296703,34.0958851970771,34.1188196490034,16481.754227873,0.0,1.0
2010-08-13,44.85,45.06,44.794,44.93,6800,34.2870056297962,34.4475467932802,34.2441946528671,34.3481641682663,8894.91498012196,0.0,1.0
2010-08-16,44.96,45.15,44.41,44.62,36000,34.3710986201925,34.516350149059,33.9506336682106,34.1111748316946,47090.7263653516,0.0,1.0
2010-08-17,45.71,46.07,45.39,45.49,6800,34.9444599183497,35.2196733414651,34.6998257644693,34.7762739375569,8894.91498012196,0.0,1.0
2010-08-18,45.89,46.02,45.47,45.76,12800,35.0820666299074,35.1814492549213,34.7609843029394,34.9826840048935,16743.3693743472,0.0,1.0
2010-08-19,44.9878,45.9,44.8,45.9,4500,34.3923512123109,35.0897114472161,34.2487815432524,35.0897114472161,5886.34079566895,0.0,1.0
2010-08-20,44.4596,44.71,44.18,44.71,5500,33.9885519620621,34.1799781874735,33.7748028701091,34.1799781874735,7194.41652803983,0.0,1.0
2010-08-23,44.052,44.87,44.04,44.73,12400,33.676949208557,34.3022952644137,33.6677754277865,34.195267822091,16220.1390813989,0.0,1.0
2010-08-24,43.22,43.52,43.0,43.52,17500,33.040900408468,33.2702449277309,32.8727144276753,33.2702449277309,22891.3253164904,0.0,1.0
2010-08-25,43.27,43.274,42.6,42.86,61500,33.0791244950118,33.0821824219353,32.5669217353248,32.7656869853526,80446.657540809,0.0,1.0
2010-08-26,43.22,43.791,43.1695,43.54,7700,33.040900408468,33.4774194767983,33.0022940810588,33.2855345623484,10072.1831392558,0.0,1.0
2010-08-27,44.102,44.102,43.16,43.62,7700,33.7151732951008,33.7151732951008,32.9950315046154,33.3466931008185,10072.1831392558,0.0,1.0
2010-08-30,43.39,43.96,43.39,43.96,7900,33.170862302717,33.6066168893164,33.170862302717,33.6066168893164,10333.7982857299,0.0,1.0
2010-08-31,43.36,43.64,43.21,43.21,9700,33.1479278507907,33.361982735436,33.0332555911592,33.0332555911592,12688.3346039975,0.0,1.0
2010-09-01,45.15,45.15,44.28,44.38,15000,34.516350149059,34.516350149059,33.8512510431967,33.9276992162844,19621.1359855632,0.0,1.0
2010-09-02,45.59,45.65,45.14,45.29,79500,34.8527221106445,34.8985910144971,34.5087053317503,34.6233775913817,103992.020723485,0.0,1.0
2010-09-03,46.08,46.371,45.88,46.01,31400,35.2273181587739,35.4497823424588,35.0744218125986,35.1738044376125,41073.5779964455,0.0,1.0
2010-09-07,45.66,46.06,45.58,46.06,7000,34.9062358318059,35.2120285241563,34.8450772933358,35.2120285241563,9156.53012659613,0.0,1.0
2010-09-08,46.081,46.31,45.91,45.98,4200,35.2280826405047,35.4031489568754,35.0973562645249,35.1508699856862,5493.91807595769,0.0,1.0
2010-09-09,46.3,46.75,46.04,46.75,12500,35.3955041395666,35.7395209184609,35.1967388895388,35.7395209184609,16350.946654636,0.0,1.0
2010-09-10,46.43,46.5,46.16,46.5,10000,35.4948867645805,35.5484004857418,35.2884766972439,35.5484004857418,13080.7573237088,0.0,1.0
2010-09-13,47.05,47.14,46.96,46.96,6500,35.9688654377237,36.0376687935026,35.9000620819449,35.9000620819449,8502.49226041071,0.0,1.0
2010-09-14,47.11,47.331,46.78,46.89,5800,36.0147343415763,36.1836848040999,35.7624553703872,35.8465483607836,7586.83924775109,0.0,1.0
2010-09-15,47.068,47.129,46.732,46.84,4500,35.9826261088795,36.029259494463,35.7257602473051,35.8083242742397,5886.34079566895,0.0,1.0
2010-09-16,47.15,47.15,46.89,46.91,29200,36.0453136108114,36.0453136108114,35.8465483607836,35.8618379954011,38195.8113852296,0.0,1.0
2010-09-17,47.234,47.44,46.978,47.3,9400,36.109530076205,36.2670133127654,35.9138227531007,36.1599858704428,12295.9118842862,0.0,1.0
2010-09-20,47.94,48.0754,47.29,47.49,8500,36.6492541782035,36.7527650045642,36.152341053134,36.3052373993093,11118.6437251525,0.0,1.0
2010-09-21,48.1,48.2649,47.94,48.16,10300,36.7715712551437,36.8976342925652,36.6492541782035,36.8174401589963,13473.18004342,0.0,1.0
2010-09-22,47.9349,48.3371,47.8,48.3371,44100,36.6453553213761,36.9528298735345,36.5422267358809,36.9528298735345,57686.1397975556,0.0,1.0
2010-09-23,47.21,47.73,47.1,47.35,142400,36.0911825146639,36.4887130147195,36.0070895242675,36.1982099569866,186269.984289613,0.0,1.0
2010-09-24,48.6599,48.71,48.0,48.0,18200,37.1996045762613,37.2379051109782,36.6951230820561,36.6951230820561,23806.9783291499,0.0,1.0
2010-09-27,48.43,48.9,48.37,48.9,27400,37.0238502263328,37.3831566398446,36.9779813224803,37.3831566398446,35841.2750669621,0.0,1.0
2010-09-28,48.8541,48.8541,48.08,48.66,6300,37.3480669283974,37.3480669283974,36.7562816205262,37.1996810244344,8240.87711393653,0.0,1.0
2010-09-29,48.772,49.1,48.72,48.72,35200,37.2853029782925,37.5360529860199,37.2455499282869,37.2455499282869,46044.2657794549,0.0,1.0
2010-09-30,48.757,49.49,48.5,49.26,52300,37.2738357523294,37.8342008610616,37.0773639474942,37.6583700629601,68412.3608029968,0.0,1.0
2010-10-01,48.76,49.14,48.618,49.14,35200,37.276129197522,37.5666322552549,37.1675727917376,37.5666322552549,46044.2657794548,0.0,1.0
2010-10-04,48.09,48.71,47.92,48.71,8600,36.763926437835,37.2379051109782,36.633964543586,37.2379051109782,11249.4512983895,0.0,1.0
2010-10-05,49.487,49.62,49.03,49.0368,5300,37.831907415869,37.9335834860755,37.4825392648586,37.4877377406285,6932.80138156564,0.0,1.0
2010-10-06,49.93,50.06,49.6,49.78,34400,38.1705728226471,38.269955447661,37.918293851458,38.0559005630157,44997.8051935582,0.0,1.0
2010-10-07,49.8,50.25,49.5484,50.25,5500,38.0711901976332,38.4152069765275,37.8788465941448,38.4152069765275,7194.41652803982,0.0,1.0
2010-10-08,50.14,50.3,49.81,49.97,30000,38.3311139861311,38.4534310630713,38.078835014942,38.2011520918822,39242.2719711263,0.0,1.0
2010-10-11,50.07,50.32,49.94,50.25,11000,38.2776002649698,38.4687206976888,38.1782176399559,38.4152069765275,14388.8330560796,0.0,1.0
2010-10-12,50.27,50.36,49.5,50.05,19900,38.430496611145,38.4992999669239,37.8418456783703,38.2623106303522,26030.7070741804,0.0,1.0
2010-10-13,50.92,51.19,50.69,50.8,30000,38.9274097362145,39.1338198035511,38.751578938113,38.8356719285094,39242.2719711263,0.0,1.0
2010-10-14,50.97,51.3,50.64,51.04,38200,38.9656338227583,39.2179127939474,38.7133548515692,39.0191475439197,49968.4929765675,0.0,1.0
2010-10-15,50.58,51.204,50.49,51.03,27600,38.6674859477166,39.1445225477833,38.5986825919378,39.0115027266109,36102.8902134362,0.0,1.0
2010-10-18,50.68,50.83,50.46,50.48,18300,38.7439341208042,38.8586063804357,38.5757481400115,38.591037774629,23937.7859023871,0.0,1.0
2010-10-19,49.72,50.23,49.481,49.95,47200,38.0100316591631,38.3999173419099,37.8273205254837,38.1858624572646,61741.1745679054,0.0,1.0
2010-10-20,50.69,50.83,50.1,50.1,6800,38.751578938113,38.8586063804357,38.3005347168961,38.3005347168961,8894.91498012196,0.0,1.0
2010-10-21,50.92,51.29,50.65,50.87,19100,38.9274097362145,39.2102679766387,38.7209996688779,38.8891856496707,24984.2464882838,0.0,1.0
2010-10-22,50.95,51.1,50.81,51.01,11600,38.9503441881408,39.0650164477722,38.8433167458181,38.9962130919934,15173.6784955022,0.0,1.0
2010-10-25,51.04,51.6,51.04,51.5,10000,39.0191475439197,39.4472573132103,39.0191475439197,39.3708091401227,13080.7573237088,0.0,1.0
2010-10-26,50.7399,50.84,50.31,50.7,8600,38.7897265764837,38.8662511977444,38.4610758803801,38.7592237554218,11249.4512983895,0.0,1.0
2010-10-27,50.26,50.28,49.85,50.0,21200,38.4228517938362,38.4381414284538,38.109414284177,38.2240865438084,27731.2055262626,0.0,1.0
2010-10-28,50.36,50.65,50.0879,50.4,11100,38.4992999669239,38.7209996688779,38.2912844879524,38.5298792361589,14519.6406293167,0.0,1.0
2010-10-29,50.2628,50.29,50.11,50.25,12400,38.4249923426827,38.4457862457625,38.3081795342048,38.4152069765275,16220.1390813989,0.0,1.0
2010-11-01,50.2634,50.764,50.2101,50.3,6200,38.4254510317212,38.8081505861978,38.3847041554655,38.4534310630713,8110.06954069944,0.0,1.0
2010-11-02,50.844,50.9,50.75,50.89,5000,38.8693091246679,38.912120101597,38.7974478419656,38.9044752842882,6540.37866185439,0.0,1.0
2010-11-03,50.71,50.91,50.226,50.79,42100,38.7668685727305,38.9197649189057,38.3968594149865,38.8280271112006,55069.9883328139,0.0,1.0
2010-11-04,52.02,52.05,51.72,51.81,18800,39.7683396401783,39.7912740921046,39.5389951209154,39.6077984766943,24591.8237685725,0.0,1.0
2010-11-05,52.19,52.28,51.93,52.12,42600,39.8983015344272,39.9671048902061,39.6995362843994,39.8447878132659,55724.0261989994,0.0,1.0
2010-11-08,51.95,52.13,51.73,51.99,18100,39.714825919017,39.8524326305747,39.5466399382242,39.745405188252,23676.1707559129,0.0,1.0
2010-11-09,51.49,52.47,51.49,52.16,35000,39.3631643228139,40.1123564190726,39.3631643228139,39.875367082501,45782.6506329807,0.0,1.0
2010-11-10,51.66,51.74,51.1701,51.7,18000,39.4931262170629,39.554284755533,39.1186066171066,39.5237054862979,23545.3631826758,0.0,1.0
2010-11-11,51.21,51.34,51.0,51.34,6100,39.1491094381686,39.2484920631825,38.9885682746846,39.2484920631825,7979.26196746235,0.0,1.0
2010-11-12,50.79,51.145,50.5,51.145,6900,38.8280271112006,39.0994181256616,38.6063274092465,39.0994181256616,9025.72255335905,0.0,1.0
2010-11-15,50.8894,51.18,50.8894,51.04,6700,38.9040165952497,39.1261749862423,38.9040165952497,39.0191475439197,8764.10740688488,0.0,1.0
2010-11-16,49.68,50.49,49.47,50.49,56400,37.9794523899281,38.5986825919378,37.8189112264441,38.5986825919378,73775.4713057174,0.0,1.0
2010-11-17,49.84,50.002,49.75,49.97,19400,38.1017694668682,38.2256155072702,38.0329661110894,38.2011520918822,25376.669207995,0.0,1.0
2010-11-18,50.96,51.12,50.63,50.63,9700,38.9579890054496,39.0803060823897,38.7057100342604,38.7057100342604,12688.3346039975,0.0,1.0
2010-11-19,51.1558,51.2182,50.71,50.95,13300,39.1076745283551,39.1553781883618,38.7668685727305,38.9503441881408,17397.4072405327,0.0,1.0
2010-11-22,51.11,51.18,50.49,51.03,12800,39.072661265081,39.1261749862423,38.5986825919378,39.0115027266109,16743.3693743472,0.0,1.0
2010-11-23,50.0,50.34,49.81,50.34,17300,38.2240865438084,38.4840103323063,38.078835014942,38.4840103323063,22629.7101700162,0.0,1.0
2010-11-24,50.93,50.939,50.33,50.33,7300,38.9350545535233,38.9419348891012,38.4763655149976,38.4763655149976,9548.95284630739,0.0,1.0
2010-11-26,50.51,50.64,50.3,50.57,6500,38.6139722265553,38.7133548515692,38.4534310630713,38.6598411304078,8502.4922604107,0.0,1.0
2010-11-29,50.412,50.44,49.7266,50.03,8200,38.5390530169294,38.5604585053939,38.0150772385869,38.2470209957347,10726.2210054412,0.0,1.0
2010-11-30,50.07,50.28,49.65,49.65,8500,38.2776002649698,38.4381414284538,37.9565179380018,37.9565179380018,11118.6437251524,0.0,1.0
2010-12-01,51.421,51.48,50.99,50.99,14400,39.3104150833835,39.3555195055052,38.9809234573758,38.9809234573758,18836.2905461406,0.0,1.0
2010-12-02,52.28,52.44,51.59,51.62,14000,39.9671048902061,40.0894219671463,39.4396124959015,39.4625469478278,18313.0602531923,0.0,1.0
2010-12-03,52.76,52.8,52.18,52.26,14100,40.3340561210267,40.3646353902617,39.8906567171185,39.9518152555886,18443.8678264293,0.0,1.0
2010-12-06,52.634,52.73,52.42,52.44,45900,40.2377314229363,40.3111216691004,40.0741323325288,40.0894219671463,60040.6761158232,0.0,1.0
2010-12-07,52.81,53.36,52.713,53.36,23200,40.3722802075705,40.7927451595524,40.2981254796755,40.7927451595524,30347.3569910043,0.0,1.0
2010-12-08,52.78,52.87,52.44,52.67,24600,40.3493457556442,40.418149111423,40.0894219671463,40.2652527652478,32178.6630163236,0.0,1.0
2010-12-09,52.72,52.76,52.469,52.76,55200,40.3034768517916,40.3340561210267,40.1115919373417,40.3340561210267,72205.7804268724,0.0,1.0
2010-12-10,53.035,53.08,52.552,52.73,5300,40.5442885970176,40.578690274907,40.1750439210044,40.3111216691004,6932.80138156565,0.0,1.0
2010-12-13,53.36,53.55,53.21,53.34,8600,40.7927451595524,40.9379966884188,40.6780728999209,40.7774555249348,11249.4512983895,0.0,1.0
2010-12-14,53.55,53.79,53.36,53.47,15800,40.9379966884188,41.1214723038291,40.7927451595524,40.8768381499487,20667.5965714599,0.0,1.0
2010-12-15,53.23,53.66,53.0,53.53,7200,40.6933625345385,41.0220896788152,40.5175317364369,40.9227070538013,9418.1452730703,0.0,1.0
2010-12-16,53.59,53.65,53.01,53.08,40500,40.9685759576539,41.0144448615064,40.5251765537457,40.578690274907,52977.0671610205,0.0,1.0
2010-12-17,53.31,53.63,53.1,53.63,26600,40.7545210730086,40.9991552268889,40.5939799095246,40.9991552268889,34794.8144810653,0.0,1.0
2010-12-20,53.07,53.35,52.86,53.35,11900,40.862637137316,41.0782304743887,40.7009421345115,41.0782304743887,15455.0230783632,0.381424,1.0
2010-12-21,53.47,53.5,53.34,53.42,17000,41.1706276188484,41.1937269049634,41.0705307123504,41.1321288086569,22078.6043976617,0.0,1.0
2010-12-22,53.55,53.55,53.3,53.55,27700,41.2322257151549,41.2322257151549,41.0397316641971,41.2322257151549,35975.1377538371,0.0,1.0
2010-12-23,53.46,53.6,53.33,53.6,16100,41.1629278568101,41.2707245253465,41.0628309503121,41.2707245253465,20909.7371060208,0.0,1.0
2010-12-27,53.5,53.5782,53.224,53.45,4000,41.1937269049634,41.2539390441029,40.981213472706,41.1552280947718,5194.96574062628,0.0,1.0
2010-12-28,53.62,53.86,53.37,53.86,19100,41.2861240494231,41.4709183383425,41.0936299984653,41.4709183383425,24805.9614114905,0.0,1.0
2010-12-29,53.969,53.99,53.71,53.71,9800,41.5548457445601,41.5710152448406,41.3554219077679,41.3554219077679,12727.6660645344,0.0,1.0
2010-12-30,53.7244,53.9,53.547,53.69,6800,41.3665095651031,41.5017173864958,41.2299157865434,41.3400223836913,8831.44175906468,0.0,1.0
2010-12-31,53.8532,53.98,53.52,53.52,3300,41.4656825001565,41.5633154828023,41.20912642904,41.20912642904,4285.84673601669,0.0,1.0
2011-01-03,54.5099,54.67,54.22,54.37,40300,41.9713258732124,42.0945990634457,41.7481097717217,41.8636062022964,52339.2798368098,0.0,1.0
2011-01-04,54.3,54.46,53.9301,54.46,9700,41.8097078680282,41.9329040606412,41.5248936702311,41.9329040606412,12597.7919210188,0.0,1.0
2011-01-05,54.1004,54.25,53.75,53.88,21300,41.6560206177435,41.7712090578367,41.3862209559211,41.4863178624192,27663.192568835,0.0,1.0
2011-01-06,53.98,54.25,53.784,54.25,18000,41.5633154828023,41.7712090578367,41.4124001468514,41.7712090578367,23377.3458328183,0.0,1.0
2011-01-07,53.86,54.38,53.71,54.11,13000,41.4709183383425,41.8713059643347,41.3554219077679,41.6634123893003,16883.6386570355,0.0,1.0
2011-01-10,54.03,54.05,53.52,53.79,8100,41.6018142929938,41.6172138170704,41.20912642904,41.4170200040744,10519.8056247682,0.0,1.0
2011-01-11,54.73,54.73,54.37,54.61,57700,42.1407976356756,42.1407976356756,41.8636062022964,42.0484004912159,74937.3808085342,0.0,1.0
2011-01-12,55.1648,55.249,54.82,55.08,19900,42.4755832891014,42.5404152854639,42.2100954940204,42.4102893070165,25844.9545596158,0.0,1.0
2011-01-13,55.18,55.51,55.18,55.21,55800,42.4872869273996,42.7413790746638,42.4872869273996,42.5103862135145,72469.7720817367,0.0,1.0
2011-01-14,55.6034,55.618,55.12,55.32,29600,42.8132948521017,42.8245365046776,42.4410883551697,42.5950835959359,38442.7464806345,0.0,1.0
2011-01-18,55.88,55.93,55.68,55.89,22700,43.0262702700814,43.0647690802729,42.8722750293151,43.0339700321197,29481.4305780542,0.0,1.0
2011-01-19,55.28,56.01,55.2232,56.0,27400,42.5642845477827,43.1263671765794,42.5205498994051,43.1186674145411,35585.5153232901,0.0,1.0
2011-01-20,54.9824,55.19,54.57,55.13,15800,42.3351396295226,42.4949866894379,42.0176014430626,42.448788117208,20520.1146754738,0.0,1.0
2011-01-21,55.39,55.66,55.2001,55.3,11400,42.6489819302041,42.8568755052385,42.5027634490966,42.5796840718593,14805.6523607849,0.0,1.0
2011-01-24,55.81,55.81,55.211,55.36,71600,42.9723719358132,42.9723719358132,42.5111561897183,42.6258826440892,92989.8867572105,0.0,1.0
2011-01-25,55.96,55.96,55.48,55.75,14000,43.0878683663878,43.0878683663878,42.7182797885489,42.9261733635833,18182.380092192,0.0,1.0
2011-01-26,56.4234,56.44,56.14,56.14,16900,43.4446753392432,43.4574569442268,43.2264640830774,43.2264640830774,21948.7302541461,0.0,1.0
2011-01-27,56.7,56.77,56.31,56.64,53600,43.6576507572228,43.711549091491,43.3573600377287,43.611452184993,69612.5409243923,0.0,1.0
2011-01-28,55.37,56.7,55.35,56.6,51300,42.6335824061275,43.6576507572228,42.6181828820509,43.5806531368397,66625.4356235321,0.0,1.0
2011-01-31,55.92,56.0,55.58,55.69,26300,43.0570693182346,43.1186674145411,42.795277408932,42.8799747913534,34156.8997446178,0.0,1.0
2011-02-01,56.82,56.82,56.24,56.35,47300,43.7500479016826,43.7500479016826,43.3034617034605,43.388159085882,61430.4698829058,0.0,1.0
2011-02-02,56.47,56.6,56.3301,56.46,31300,43.4805562303417,43.5806531368397,43.3728365594257,43.4728564683034,40650.6069204007,0.0,1.0
2011-02-03,56.53,56.55,56.0,56.43,11800,43.5267548025716,43.5421543266482,43.1186674145411,43.4497571821884,15325.1489348475,0.0,1.0
2011-02-04,56.59,56.64,56.19,56.64,33600,43.5729533748014,43.611452184993,43.264962893269,43.611452184993,43637.7122212608,0.0,1.0
2011-02-07,56.989,57.04,56.64,56.64,19900,43.88017388013,43.9194426665254,43.611452184993,43.611452184993,25844.9545596158,0.0,1.0
2011-02-08,57.27,57.28,56.91,57.17,21900,44.0965371934066,44.1042369554449,43.8193457600274,44.0195395730235,28442.4374299289,0.0,1.0
2011-02-09,57.21,57.28,56.7,57.26,111100,44.0503386211767,44.1042369554449,43.6576507572228,44.0888374313683,144290.173445895,0.0,1.0
2011-02-10,57.02,57.07,56.43,56.75,20500,43.9040431424488,43.9425419526403,43.4497571821884,43.6961495674144,26624.1994207097,0.0,1.0
2011-02-11,57.45,57.754,56.556,56.97,29200,44.2351329100962,44.4692056760608,43.5467741838712,43.8655443322572,37923.2499065719,0.0,1.0
2011-02-14,57.55,57.61,57.33,57.61,18600,44.3121305304793,44.3583291027091,44.1427357656364,44.3583291027091,24156.5906939122,0.0,1.0
2011-02-15,57.19,57.33,57.0901,57.33,30500,44.0349390971001,44.1427357656364,43.9580184743374,44.1427357656364,39611.6137722754,0.0,1.0
2011-02-16,57.6,57.72,57.36,57.6,46600,44.3506293406708,44.4430264851306,44.1658350517514,44.3506293406708,60521.3508782963,0.0,1.0
2011-02-17,57.8,57.8,57.42,57.59,20500,44.504624581437,44.504624581437,44.2120336239812,44.3429295786325,26624.1994207098,0.0,1.0
2011-02-18,58.0,58.0,57.72,57.72,17800,44.6586198222033,44.6586198222033,44.4430264851306,44.4430264851306,23117.597545787,0.0,1.0
2011-02-22,56.34,57.31,56.15,57.12,22100,43.3804593238437,44.1273362415598,43.2341638451157,43.9810407628319,28702.1857169602,0.0,1.0
2011-02-23,55.59,56.36,55.25,56.36,121500,42.8029771709703,43.3958588479203,42.5411852616678,43.3958588479203,157797.084371524,0.0,1.0
2011-02-24,55.8,56.05,55.35,55.78,25700,42.9646721737749,43.1571662247326,42.6181828820509,42.9492726496982,33377.6548835239,0.0,1.0
2011-02-25,56.45,56.5,56.16,56.16,29500,43.4651567062651,43.5036555164566,43.2418636071541,43.2418636071541,38312.8723371189,0.0,1.0
2011-02-28,57.07,57.37,56.91,57.3,57800,43.9425419526403,44.1735348137897,43.8193457600274,44.1196364795215,75067.25495205,0.0,1.0
2011-03-01,56.31,57.56,56.09,57.56,41500,43.3573600377287,44.3198302925176,43.1879652728859,44.3198302925176,53897.7695589978,0.0,1.0
2011-03-02,56.39,56.64,55.94,56.21,40400,43.4189581340352,43.611452184993,43.0724688423112,43.2803624173456,52469.1539803255,0.0,1.0
2011-03-03,57.5,57.57,57.07,57.07,19500,44.2736317202877,44.3275300545559,43.9425419526403,43.9425419526403,25325.4579855532,0.0,1.0
2011-03-04,56.92,57.3035,56.5301,57.24,12300,43.8270455220657,44.1223313962349,43.5268318001919,44.0734379072916,15974.5196524258,0.0,1.0
2011-03-07,56.426,57.03,56.0656,56.88,9700,43.4466772773731,43.9117429044871,43.1691778535124,43.7962464739124,12597.7919210188,0.0,1.0
2011-03-08,56.95,57.07,56.3099,56.62,10600,43.8501448081806,43.9425419526403,43.3572830401083,43.5960526609164,13766.6592126597,0.0,1.0
2011-03-09,57.0,57.07,56.6956,57.06,10700,43.8886436183722,43.9425419526403,43.654262861926,43.934842190602,13896.5333561753,0.0,1.0
2011-03-10,55.53,56.14,55.39,56.14,66400,42.7567785987405,43.2264640830774,42.6489819302041,43.2264640830774,86236.4312943963,0.0,1.0
2011-03-11,55.83,55.96,55.26,55.32,51100,42.9877714598898,43.0878683663878,42.5488850237061,42.5950835959359,66365.6873365008,0.0,1.0
2011-03-14,54.9501,55.0171,54.33,54.9,22400,42.3102693981388,42.3618578037955,41.8328071541432,42.2716935903269,29091.8081475072,0.0,1.0
2011-03-15,54.19,54.4499,52.37,52.44,59500,41.7250104856068,41.9251273009825,40.3236537946342,40.3775521289024,77275.115391816,0.0,1.0
2011-03-16,52.969,54.0704,52.444,53.87,49700,40.784869540729,41.6329213316286,40.3806320337177,41.4786181003809,64547.4493272817,0.0,1.0
2011-03-17,54.35,54.73,54.18,54.22,58400,41.8482066782198,42.1407976356756,41.7173107235685,41.7481097717217,75846.4998131438,0.0,1.0
2011-03-18,55.15,55.49,54.84,55.36,47500,42.4641876412847,42.7259795505872,42.225495018097,42.6258826440892,61690.2181699371,0.0,1.0
2011-03-21,56.57,56.58,56.05,56.05,19400,43.5575538507248,43.5652536127631,43.1571662247326,43.1571662247326,25195.5838420375,0.0,1.0
2011-03-22,56.13,56.52,55.93,56.52,14500,43.2187643210391,43.5190550405333,43.0647690802729,43.5190550405333,18831.7508097703,0.0,1.0
2011-03-23,56.31,56.4399,55.75,56.04,15400,43.3573600377287,43.4573799466064,42.9261733635833,43.1494664626943,20000.6181014112,0.0,1.0
2011-03-24,57.13,57.169,56.52,56.79,39100,43.9887405248702,44.0187695968196,43.5190550405333,43.7269486155676,50780.790114622,0.0,1.0
2011-03-25,56.82,57.2,56.75,57.05,12500,43.7500479016826,44.0426388591384,43.6961495674144,43.9271424285637,16234.2679394571,0.0,1.0
2011-03-28,56.79,57.09,56.79,56.94,19900,43.7269486155676,43.957941476717,43.7269486155676,43.8424450461423,25844.9545596158,0.0,1.0
2011-03-29,57.19,57.19,56.53,56.75,11400,44.0349390971001,44.0349390971001,43.5267548025716,43.6961495674144,14805.6523607849,0.0,1.0
2011-03-30,57.73,57.8199,57.508,57.62,10100,44.4507262471689,44.5199471078933,44.2797915299184,44.3660288647474,13117.2884950814,0.0,1.0
2011-03-31,57.79,57.92,57.59,57.65,52600,44.4969248193987,44.5970217258968,44.3429295786325,44.3891281508624,68313.7994892357,0.0,1.0
2011-04-01,58.15,58.4,57.81,57.89,18100,44.7741162527779,44.9666103037357,44.5123243434754,44.5739224397818,23507.219976334,0.0,1.0
2011-04-04,58.19,58.43,58.14,58.41,10800,44.8049153009312,44.9897095898506,44.7664164907396,44.974310065774,14026.407499691,0.0,1.0
2011-04-05,57.9201,58.2,57.757,57.9,9300,44.5970987235172,44.8126150629695,44.4715156046723,44.5816222018202,12078.2953469561,0.0,1.0
2011-04-06,58.08,58.18,57.79,58.18,9700,44.7202179185097,44.7972155388929,44.4969248193987,44.7972155388929,12597.7919210188,0.0,1.0
2011-04-07,57.62,57.95,57.28,57.85,17300,44.3660288647474,44.6201210120117,44.1042369554449,44.5431233916286,22468.2268282087,0.0,1.0
2011-04-08,57.53,58.16,57.38,58.16,6600,44.2967310064027,44.7818160148162,44.181234575828,44.7818160148162,8571.69347203336,0.0,1.0
2011-04-11,57.2606,57.67,57.16,57.67,13400,44.0892994170906,44.404527674939,44.0118398109851,44.404527674939,17403.135231098,0.0,1.0
2011-04-12,56.91,57.15,56.5601,57.15,22000,43.8193457600274,44.0041400489468,43.5499310863069,44.0041400489468,28572.3115734446,0.0,1.0
2011-04-13,56.99,57.46,56.7,57.46,11800,43.8809438563339,44.2428326721345,43.6576507572228,44.2428326721345,15325.1489348475,0.0,1.0
2011-04-14,57.1,57.11,56.368,56.75,9800,43.9656412387553,43.9733410007936,43.4020186575509,43.6961495674144,12727.6660645344,0.0,1.0
2011-04-15,57.002,57.192,56.84,57.15,31900,43.8901835707798,44.0364790495077,43.7654474257592,44.0041400489468,41429.8517814947,0.0,1.0
2011-04-18,56.06,56.18,55.56,56.18,7600,43.1648659867709,43.2572631312307,42.7798778848554,43.2572631312307,9870.43490718996,0.0,1.0
2011-04-19,56.6256,56.7,56.32,56.32,210300,43.6003645276578,43.6576507572228,43.365059799767,43.365059799767,273125.323813427,0.0,1.0
2011-04-20,57.857,58.04,57.62,57.62,26800,44.5485132250554,44.6894188703565,44.3660288647474,44.3660288647474,34806.2704621961,0.0,1.0
2011-04-21,58.07,58.46,58.01,58.46,43900,44.7125181564714,45.0128088759656,44.6663195842416,45.0128088759656,57014.7490033736,0.0,1.0
2011-04-25,58.03,58.25,57.84,58.01,24900,44.6817191083182,44.851113873161,44.5354236295903,44.6663195842416,32338.6617353986,0.0,1.0
2011-04-26,58.89,58.93,58.39,58.39,15500,45.3438986436129,45.3746976917662,44.9589105416974,44.9589105416974,20130.4922449269,0.0,1.0
2011-04-27,59.42,59.42,58.6001,59.17,13900,45.7519860316434,45.7519860316434,45.1206825421223,45.5594919806856,18052.5059486764,0.0,1.0
2011-04-28,59.81,59.859,59.55,59.57,6400,46.0522767511375,46.0900055851253,45.8520829381415,45.8674824622181,8311.94518500207,0.0,1.0
2011-04-29,59.9,60.07,59.51,60.03,7400,46.1215746094823,46.2524705641336,45.8212838899882,46.2216715159804,9610.68662015864,0.0,1.0
2011-05-02,59.91,60.31,59.798,59.98,19000,46.1292743715206,46.4372648530531,46.0430370366916,46.1831727057888,24676.0872679749,0.0,1.0
2011-05-03,59.6,59.8,59.3393,59.67,17000,45.890581748333,46.0445769890992,45.6898489519942,45.9444800826012,22078.6043976617,0.0,1.0
2011-05-04,58.9,59.45,58.76,59.45,14000,45.3515984056512,45.7750853177583,45.2438017371149,45.7750853177583,18182.380092192,0.0,1.0
2011-05-05,58.18,58.67,57.99,58.49,10000,44.7972155388929,45.1745038787701,44.6509200601649,45.0359081620805,12987.4143515657,0.0,1.0
2011-05-06,58.4,59.26,58.27,59.02,15500,44.9666103037357,45.6287898390304,44.8665133972377,45.443995550111,20130.4922449269,0.0,1.0
2011-05-09,58.74,58.917,58.3199,58.53,8900,45.2284022130383,45.3646880011164,44.9049352098088,45.0667072102337,11558.7987728935,0.0,1.0
2011-05-10,59.33,59.38,59.11,59.18,9900,45.6826881732986,45.7211869834902,45.5132934084558,45.5671917427239,12857.5402080501,0.0,1.0
2011-05-11,58.39,59.14,58.2756,59.14,6800,44.9589105416974,45.5363926945707,44.8708252639791,45.5363926945707,8831.44175906469,0.0,1.0
2011-05-12,58.527,58.6368,57.77,57.94,17000,45.0643972816222,45.1489406688029,44.4815252953221,44.6124212499734,22078.6043976617,0.0,1.0
2011-05-13,57.636,58.53,57.51,58.53,9500,44.3783484840087,45.0667072102337,44.281331482326,45.0667072102337,12338.0436339874,0.0,1.0
2011-05-16,57.47,58.03,57.4484,57.5,24200,44.2505324341728,44.6817191083182,44.23390094817,44.2736317202877,31429.542730789,0.0,1.0
2011-05-17,57.07,57.38,56.68,57.38,19500,43.9425419526403,44.181234575828,43.6422512331462,44.181234575828,25325.4579855532,0.0,1.0
2011-05-18,57.7291,57.78,57.0755,57.18,66900,44.4500332685854,44.4892250573604,43.9467768217614,44.0272393350618,86885.8020119747,0.0,1.0
2011-05-19,58.0,58.1495,57.74,57.89,9600,44.6586198222033,44.773731264676,44.4584260092072,44.5739224397818,12467.9177775031,0.0,1.0
2011-05-20,57.19,57.83,56.99,57.83,12100,44.0349390971001,44.527723867552,43.8809438563339,44.527723867552,15714.7713653945,0.0,1.0
2011-05-23,56.24,56.37,55.6201,55.94,33500,43.3034617034605,43.4035586099586,42.8261534547056,43.0724688423112,43507.8380777452,0.0,1.0
2011-05-24,56.25,56.41,56.07,56.41,17300,43.3111614654989,43.4343576581118,43.1725657488093,43.4343576581118,22468.2268282087,0.0,1.0
2011-05-25,56.46,56.5901,55.74,55.97,21900,43.4728564683034,43.5730303724218,42.918473601545,43.0955681284261,28442.4374299289,0.0,1.0
2011-05-26,56.71,56.85,56.3099,56.5,5400,43.6653505192612,43.7731471877975,43.3572830401083,43.5036555164566,7013.20374984548,0.0,1.0
2011-05-27,57.11,57.29,57.0,57.0,6600,43.9733410007936,44.1119367174832,43.8886436183722,43.8886436183722,8571.69347203337,0.0,1.0
2011-05-31,57.7718,58.14,57.631,58.14,22500,44.482911252489,44.7664164907396,44.3744986029896,44.7664164907396,29221.6822910229,0.0,1.0
2011-06-01,56.538,57.89,56.538,57.63,9600,43.5329146122022,44.5739224397818,43.5329146122022,44.3737286267858,12467.9177775031,0.0,1.0
2011-06-02,56.55,56.95,56.26,56.51,46700,43.5421543266482,43.8501448081806,43.3188612275372,43.5113552784949,60651.2250218119,0.0,1.0
2011-06-03,56.27,56.672,56.0,56.22,43700,43.3265609895755,43.6360914235156,43.1186674145411,43.2880621793839,56755.0007163422,0.0,1.0
2011-06-06,55.64,56.25,55.56,56.25,13500,42.8414759811619,43.3111614654989,42.7798778848554,43.3111614654989,17533.0093746137,0.0,1.0
2011-06-07,55.93,56.35,55.88,56.16,24200,43.0647690802729,43.388159085882,43.0262702700814,43.2418636071541,31429.542730789,0.0,1.0
2011-06-08,55.3,55.74,55.2,55.74,15800,42.5796840718593,42.918473601545,42.5026864514762,42.918473601545,20520.1146754738,0.0,1.0
2011-06-09,55.81,56.08,55.37,55.61,14100,42.9723719358132,43.1802655108476,42.6335824061275,42.818376695047,18312.2542357077,0.0,1.0
2011-06-10,54.689,55.6,54.6068,55.6,19000,42.1092286113185,42.8106769330086,42.0459365673636,42.8106769330086,24676.0872679749,0.0,1.0
2011-06-13,54.65,54.965,54.44,54.8,46700,42.0791995393691,42.3217420435759,41.9175045365646,42.1946959699438,60651.2250218119,0.0,1.0
2011-06-14,55.745,55.89,55.34,55.34,16600,42.9223234825642,43.0339700321197,42.6104831200126,42.6104831200126,21559.1078235991,0.0,1.0
2011-06-15,54.676,55.3,54.4601,55.06,9100,42.0992189206687,42.5796840718593,41.9329810582616,42.3948897829399,11818.5470599248,0.0,1.0
2011-06-16,54.494,54.77,54.08,54.45,11400,41.9590832515715,42.1715966838288,41.6403131031854,41.9252042986029,14805.6523607849,0.0,1.0
2011-06-17,55.008,55.16,54.8194,54.94,17800,42.3548510203406,42.471887403323,42.2096335082981,42.3024926384801,23117.597545787,0.0,1.0
2011-06-20,54.98,55.08,54.44,54.44,28600,42.3332916866334,42.4102893070165,41.9175045365646,41.9175045365646,37144.0050454779,0.0,1.0
2011-06-21,55.3617,55.5799,54.85,54.98,14200,43.1375795700596,43.3075999968562,42.738865306119,42.840160702469,18223.9279031231,0.662862,1.0
2011-06-22,55.134,55.49,55.134,55.26,5500,42.9601567873758,43.2375503343034,42.9601567873758,43.0583354022996,7058.56362444908,0.0,1.0
2011-06-23,54.47,54.57,53.68,54.3,17400,42.4427710706345,42.5206906062883,41.8272067389693,42.310307860023,22330.728557348,0.0,1.0
2011-06-24,54.12,54.97,54.02,54.97,41700,42.1700526958461,42.8323687489036,42.0921331601923,42.8323687489036,53516.7460253684,0.0,1.0
2011-06-27,54.54,54.6629,54.12,54.12,11600,42.4973147455922,42.5930778549107,42.1700526958461,42.1700526958461,14887.1523715653,0.0,1.0
2011-06-28,55.23,55.23,54.56,54.85,10300,43.0349595416035,43.0349595416035,42.5128986527229,42.738865306119,13218.7646057864,0.0,1.0
2011-06-29,56.005,56.08,55.4,55.48,7000,43.6388359429206,43.697275594661,43.167422752215,43.229758380738,8983.626431117,0.0,1.0
2011-06-30,56.9,57.0,56.1918,56.37,4000,44.3362157870223,44.4141353226761,43.7843896355219,43.923242248057,5133.50081778114,0.0,1.0
2011-07-01,57.69,57.8,56.66,56.91,11200,44.9517801186874,45.0374916079066,44.1492089014531,44.3440077405876,14373.8022897872,0.0,1.0
2011-07-05,57.298,57.64,57.2108,57.63,11000,44.6463355389245,44.9128203508605,44.5783897038343,44.9050283972951,14117.1272488981,0.0,1.0
2011-07-06,57.33,57.46,56.99,57.3,29000,44.6712697903337,44.7725651866836,44.4063433691107,44.6478939296375,37217.8809289133,0.0,1.0
2011-07-07,58.0299,58.149,57.63,57.9,15800,45.2166286203747,45.3094307873384,44.9050283972951,45.1154111435604,20277.3282302355,0.0,1.0
2011-07-08,57.22,57.28,56.77,57.28,30300,44.5855583011145,44.6323100225068,44.2349203906723,44.6323100225068,38886.2686946921,0.0,1.0
2011-07-11,55.88,56.35,55.6708,56.05,10900,43.5414365233533,43.9076583409263,43.3784288547655,43.6738997339648,13988.7897284536,0.0,1.0
2011-07-12,55.342,55.89,55.342,55.52,2800,43.1222294215358,43.5492284769187,43.1222294215358,43.2609261949996,3593.4505724468,0.0,1.0
2011-07-13,56.0015,56.702,56.0,56.13,12900,43.6361087591727,44.1819351064277,43.6349399661379,43.7362353624879,16555.5401373442,0.0,1.0
2011-07-14,55.57,56.47,55.4698,56.42,45200,43.2998859628265,44.0011617837108,43.2218105881014,43.9622020158839,58008.5592409269,0.0,1.0
2011-07-15,55.69,55.78,55.26,55.58,5500,43.3933894056111,43.4635169876995,43.0583354022996,43.3076779163919,7058.56362444907,0.0,1.0
2011-07-18,54.78,55.03,54.36,55.03,57700,42.6843216311613,42.8791204702959,42.3570595814153,42.8791204702959,74050.749296493,0.0,1.0
2011-07-19,55.6,55.6,55.15,55.37,12700,43.3232618235226,43.3232618235226,42.9726239130804,43.1440468915188,16298.8650964551,0.0,1.0
2011-07-20,55.8858,55.9698,55.65,55.96,4100,43.5459558564212,43.6114082663704,43.3622215913495,43.6037721518764,5261.83833822568,0.0,1.0
2011-07-21,56.86,56.96,56.17,56.34,31100,44.3050479727607,44.3829675084146,43.7674031767494,43.8998663873609,39912.9688582484,0.0,1.0
2011-07-22,56.62,56.97,56.368,56.97,45000,44.1180410871916,44.3907594619799,43.921683857344,44.3907594619799,57751.8842000378,0.0,1.0
2011-07-25,56.29,56.6195,55.99,56.31,14100,43.860906619534,44.1176514895133,43.6271480125725,43.8764905266647,18095.5903826785,0.0,1.0
2011-07-26,55.9,56.33,55.9,56.33,59300,43.5570204304841,43.8920744337955,43.5570204304841,43.8920744337955,76104.1496236054,0.0,1.0
2011-07-27,54.35,55.72,54.35,55.72,63400,42.3492676278499,43.4167652663072,42.3492676278499,43.4167652663072,81365.9879618311,0.0,1.0
2011-07-28,53.92,54.82,53.92,54.25,30400,42.0142136245385,42.7154894454229,42.0142136245385,42.2713480921961,39014.6062151367,0.0,1.0
2011-07-29,53.83,54.175,53.371,53.77,48500,41.9440860424501,42.2129084404557,41.586435373799,41.8973343210578,62243.6974155963,0.0,1.0
2011-08-01,53.24,54.68,52.79,54.68,65700,41.4843607820925,42.6064020955075,41.1337228716504,42.6064020955075,84317.7509320554,0.0,1.0
2011-08-02,51.632,52.86,51.632,52.77,24200,40.2314146487791,41.188266546608,40.2314146487791,41.1181389645196,31057.6799475759,0.0,1.0
2011-08-03,51.76,51.95,50.73,51.95,79500,40.331151654416,40.4791987721583,39.5285804371817,40.4791987721583,102028.3287534,0.0,1.0
2011-08-04,48.4,50.36,48.28,50.36,236900,37.7130552564478,39.2402781552626,37.6195518136632,39.2402781552626,304031.585933088,0.0,1.0
2011-08-05,48.92,49.74,47.48,49.54,530300,38.1182368418476,38.7571770342089,36.9961955284326,38.6013379629013,680573.870917335,0.0,1.0
2011-08-08,45.44,47.69,45.44,47.07,289400,35.4066370010948,37.1598265533056,35.4066370010948,36.676725432252,371408.784166465,0.0,1.0
2011-08-09,48.02,48.02,45.69,46.67,23300,37.4169610209633,37.4169610209633,35.6014358402293,36.3650472896367,29902.6422635751,0.0,1.0
2011-08-10,45.27,47.0,45.22,47.0,231600,35.2741737904833,36.6221817572943,35.2352140226564,36.6221817572943,297229.697349528,0.0,1.0
2011-08-11,47.37,47.896,45.69,45.69,151200,36.9104840392134,37.3203407967525,35.6014358402293,35.6014358402293,194046.330912127,0.0,1.0
2011-08-12,48.12,48.45,47.83,48.01,40100,37.4948805566171,37.7520150242747,37.268913903221,37.4091690673979,51463.3456982559,0.0,1.0
2011-08-15,49.26,49.26,48.75,48.79,44000,38.3831632630706,38.3831632630706,37.9857736312361,38.0169414454976,56468.5089955926,0.0,1.0
2011-08-16,48.4,48.79,48.13,48.58,12100,37.7130552564478,38.0169414454976,37.5026725101824,37.8533104206246,15528.8399737879,0.0,1.0
2011-08-17,48.45,49.21,48.25,48.73,18600,37.7520150242747,38.3442034952437,37.596175952967,37.9701897241054,23870.7788026823,0.0,1.0
2011-08-18,45.92,46.75,45.418,46.75,33800,35.7806507722331,36.4273829181598,35.3894947032509,36.4273829181598,43378.0819102506,0.0,1.0
2011-08-19,45.03,46.16,44.93,45.04,25300,35.0871669049141,35.9676576578022,35.0092473692603,35.0949588584795,32469.3926724657,0.0,1.0
2011-08-22,45.11,46.19,45.11,45.85,16000,35.1495025334372,35.9910335184984,35.1495025334372,35.7261070972754,20534.0032711245,0.0,1.0
2011-08-23,46.44,46.59,45.28,45.39,22100,36.1858323576329,36.3027116611137,35.2819657440486,35.3676772332678,28362.5920182408,0.0,1.0
2011-08-24,47.05,47.18,46.44,46.59,22300,36.6611415251212,36.7624369214712,36.1858323576329,36.3027116611137,28619.2670591299,0.0,1.0
2011-08-25,46.22,47.5225,46.15,47.5,24900,36.0144093791945,37.0293113310855,35.9598657042369,37.0117794355634,31956.0425906876,0.0,1.0
2011-08-26,47.1,47.2392,45.6,45.91,9100,36.7001012929481,36.8085652865782,35.5313082581409,35.7728588186677,11678.7143604521,0.0,1.0
2011-08-29,48.35,48.35,47.81,47.83,9300,37.6740954886208,37.6740954886208,37.2533299960902,37.268913903221,11935.3894013412,0.0,1.0
2011-08-30,48.72,48.73,48.14,48.24,5200,37.96239777054,37.9701897241054,37.5104644637478,37.5883839994016,6673.55106311548,0.0,1.0
2011-08-31,49.2,49.78,49.01,49.23,11600,38.3364115416783,38.7883448484704,38.188364423936,38.3597874023744,14887.1523715653,0.0,1.0
2011-09-01,48.53,49.53,48.53,49.09,36600,37.8143506527977,38.5935460093359,37.8143506527977,38.2507000524591,46971.5324826975,0.0,1.0
2011-09-02,47.19,47.59,47.061,47.43,3500,36.7702288750366,37.0819070176518,36.6697126740431,36.9572357606057,4491.8132155585,0.0,1.0
2011-09-06,45.79,45.91,45.13,45.2,14400,35.6793553758831,35.7728588186677,35.1650864405679,35.2196301155256,18480.6029440121,0.0,1.0
2011-09-07,47.43,47.4755,46.67,46.71,10400,36.9572357606057,36.9926891493282,36.3650472896367,36.3962151038982,13347.102126231,0.0,1.0
2011-09-08,46.63,47.26,46.53,46.86,13600,36.3338794753752,36.8247725499942,36.2559599397214,36.513094407379,17453.9027804559,0.0,1.0
2011-09-09,45.03,45.76,44.91,45.64,15900,35.0871669049141,35.655979515187,34.9936634621295,35.5624760724024,20405.66575068,0.0,1.0
2011-09-12,44.33,44.78,44.0808,44.59,94900,34.5417301553374,34.8923680657796,34.3475546724881,34.7443209480373,121792.306901858,0.0,1.0
2011-09-13,45.78,45.897,45.15,45.18,37800,35.6715634223177,35.7627292790327,35.1806703476987,35.2040462083948,48511.5827280318,0.0,1.0
2011-09-14,46.46,46.97,45.43,46.01,51700,36.2014162647637,36.5988058965982,35.3988450475294,35.8507783543215,66350.4980698213,0.0,1.0
2011-09-15,47.75,47.79,46.97,47.35,120200,37.2065782746979,37.2377460889595,36.5988058965982,36.8949001320827,154261.699574324,0.0,1.0
2011-09-16,47.68,47.93,47.47,47.91,16900,37.1520345997403,37.3468334388748,36.9884035748673,37.331249531744,21689.0409551253,0.0,1.0
2011-09-19,46.9,46.96,46.2115,46.54,7600,36.5442622216405,36.5910139430328,36.007786218664,36.2637518932868,9753.65155378417,0.0,1.0
2011-09-20,46.65,47.42,46.64,46.84,20700,36.3494633825059,36.9494438070403,36.3416714289406,36.4975105002482,26565.8667320174,0.0,1.0
2011-09-21,45.35,46.71,45.35,46.71,36700,35.3365094190063,36.3962151038982,35.3365094190063,36.3962151038982,47099.870003142,0.0,1.0
2011-09-22,43.54,43.92,43.03,43.78,58400,33.9261658236722,34.2222600591567,33.5287761918377,34.1131727092414,74949.1119396047,0.0,1.0
2011-09-23,43.72,44.1199,43.08,43.08,50400,34.0664209878491,34.3780212109287,33.5677359596647,33.5677359596647,64682.1103040424,0.0,1.0
2011-09-26,44.54,44.56,43.38,44.32,24300,34.7053611802104,34.7209450873412,33.8014945666261,34.533938201772,31186.0174680204,0.0,1.0
2011-09-27,45.51,46.334,45.38,45.9,47800,35.4611806760524,36.1032376498399,35.3598852797025,35.7650668651023,61345.3347724847,0.0,1.0
2011-09-28,44.57,45.76,44.57,45.68,8800,34.7287370409065,35.655979515187,34.7287370409065,35.5936438866639,11293.7017991185,0.0,1.0
2011-09-29,45.39,45.66,44.67,45.6,11600,35.3676772332678,35.5780599795332,34.8066565765604,35.5313082581409,14887.1523715653,0.0,1.0
2011-09-30,43.8,44.6,43.75,44.45,22900,34.1287566163721,34.7521129016027,34.0897968485452,34.635233598122,29389.2921817971,0.0,1.0
2011-10-03,42.65,43.8,42.49,43.3,21300,33.2326819563532,34.1287566163721,33.1080106993071,33.7391589381031,27335.8918546846,0.0,1.0
2011-10-04,43.21,43.21,41.38,41.89,102300,33.6690313560146,33.6690313560146,32.2431038535498,32.6404934853842,131289.283414753,0.0,1.0
2011-10-05,43.9,44.0435,42.95,43.1,15200,34.206676152026,34.3184906856892,33.4664405633147,33.5833198667954,19507.3031075683,0.0,1.0
2011-10-06,45.1,45.1,43.79,43.96,11000,35.1417105798718,35.1417105798718,34.1209646628068,34.2534278734183,14117.1272488981,0.0,1.0
2011-10-07,44.84,45.52,44.666,45.34,21100,34.9391197871719,35.4689726296178,34.8035397951342,35.3287174654409,27079.2168137955,0.0,1.0
2011-10-10,46.61,46.61,45.89,45.99,13600,36.3182955682444,36.3182955682444,35.7572749115369,35.8351944471908,17453.9027804559,0.0,1.0
2011-10-11,46.7104,46.7104,46.1,46.1,10500,36.3965267820409,36.3965267820409,35.92090593641,35.92090593641,13475.4396466755,0.0,1.0
2011-10-12,47.48,47.91,47.14,47.14,7800,36.9961955284326,37.331249531744,36.7312691072097,36.7312691072097,10010.3265946732,0.0,1.0
2011-10-13,47.38,47.44,46.95,47.27,29300,36.9182759927788,36.9650277141711,36.5832219894674,36.8325645035596,37602.8934902469,0.0,1.0
2011-10-14,48.15,48.1688,47.701,48.13,26800,37.5182564173132,37.5329052900161,37.1683977022276,37.5026725101824,34394.4554791337,0.0,1.0
2011-10-17,46.94,47.81,46.841,47.81,12400,36.575430035902,37.2533299960902,36.4982896956047,37.2533299960902,15913.8525351216,0.0,1.0
2011-10-18,48.09,48.35,46.85,46.87,13400,37.4715046959209,37.6740954886208,36.5053024538136,36.5208863609443,17197.2277395668,0.0,1.0
2011-10-19,47.31,47.937,47.17,47.68,14900,36.8637323178211,37.3522878063706,36.7546449679058,37.1520345997403,19122.2905462348,0.0,1.0
2011-10-20,47.25,47.38,46.6401,47.1101,5500,36.8169805964289,36.9182759927788,36.3417493484762,36.7079711660492,7058.56362444906,0.0,1.0
2011-10-21,48.23,48.24,47.75,47.79,125000,37.5805920458363,37.5883839994016,37.2065782746979,37.2377460889595,160421.900555661,0.0,1.0
2011-10-24,49.24,49.41,48.48,48.48,12800,38.3675793559398,38.5000425665513,37.7753908849708,37.7753908849708,16427.2026168997,0.0,1.0
2011-10-25,48.46,48.989,48.31,48.92,15100,37.7598069778401,38.1720013214487,37.6429276743593,38.1182368418476,19378.9655871238,0.0,1.0
2011-10-26,48.93,49.34,48.36,49.23,5000,38.126028795413,38.4454988915936,37.6818874421862,38.3597874023744,6416.87602222643,0.0,1.0
2011-10-27,50.74,51.77,50.48,50.71,29900,39.5363723907471,40.3389436079814,39.3337815980472,39.5129965300509,38372.918612914,0.0,1.0
2011-10-28,51.1045,51.2124,51.0,51.0,11000,39.8203890982053,39.9044642771757,39.738963183447,39.738963183447,14117.1272488981,0.0,1.0
2011-10-31,49.22,50.117,49.22,50.03,14000,38.3519954488091,39.0509336836238,38.3519954488091,38.983143687605,17967.252862234,0.0,1.0
2011-11-01,47.49,48.11,47.15,47.6,6000,37.003987481998,37.4870886030517,36.739061060775,37.0896989712172,7700.25122667172,0.0,1.0
2011-11-02,48.242,48.54,48.09,48.16,5500,37.5899423901147,37.8221426063631,37.4715046959209,37.5260483708786,7058.56362444908,0.0,1.0
2011-11-03,49.55,49.58,48.43,48.93,43400,38.6091299164667,38.6325057771628,37.7364311171439,38.126028795413,55698.4838729253,0.0,1.0
2011-11-04,49.1,49.27,48.61,49.11,28300,38.2584920060245,38.390955216636,37.8766862813208,38.2662839595899,36319.5182858016,0.0,1.0
2011-11-07,49.206,49.25,48.69,48.96,4800,38.3410867138175,38.3753713095052,37.9390219098438,38.1494046561091,6160.20098133738,0.0,1.0
2011-11-08,49.7996,49.807,48.92,49.3,20200,38.8036170774586,38.809383123097,38.1182368418476,38.4143310773321,25924.1791297948,0.0,1.0
2011-11-09,47.5,48.5,47.5,48.24,13400,37.0117794355634,37.7909747921016,37.0117794355634,37.5883839994016,17197.2277395668,0.0,1.0
2011-11-10,47.999,48.31,47.7,48.31,12500,37.400597918476,37.6429276743593,37.167618506871,37.6429276743593,16042.1900555661,0.0,1.0
2011-11-11,49.31,49.37,48.79,48.79,25500,38.4221230308975,38.4688747522898,38.0169414454976,38.0169414454976,32726.0677133548,0.0,1.0
2011-11-14,48.74,49.29,48.57,49.19,39100,37.9779816776707,38.4065391237667,37.8455184670593,38.3286195881129,50179.9704938107,0.0,1.0
2011-11-15,49.02,49.14,48.36,48.73,15800,38.1961563775014,38.289659820286,37.6818874421862,37.9701897241054,20277.3282302355,0.0,1.0
2011-11-16,48.11,48.86,48.11,48.48,7500,37.4870886030517,38.0714851204553,37.4870886030517,37.7753908849708,9625.31403333964,0.0,1.0
2011-11-17,47.48,48.15,47.188,48.11,11900,36.9961955284326,37.5182564173132,36.7686704843235,37.4870886030517,15272.1649328989,0.0,1.0
2011-11-18,47.52,47.83,47.39,47.7,12500,37.0273633426942,37.268913903221,36.9260679463442,37.167618506871,16042.1900555661,0.0,1.0
2011-11-21,46.37,46.54,45.9,46.54,10100,36.1312886826753,36.2637518932868,35.7650668651023,36.2637518932868,12962.0895648974,0.0,1.0
2011-11-22,45.92,46.4088,45.73,46.32,10900,35.7806507722331,36.1615214625089,35.6326036544908,36.0923289148484,13988.7897284536,0.0,1.0
2011-11-23,44.96,45.58,44.85,45.58,95200,35.0326232299564,35.5157243510101,34.9469117407372,35.5157243510101,122177.319463191,0.0,1.0
2011-11-25,44.71,45.25,44.66,44.7,7900,34.8378243908219,35.2585898833525,34.798864622995,34.8300324372565,10138.6641151178,0.0,1.0
2011-11-28,46.22,46.54,46.16,46.29,11600,36.0144093791945,36.2637518932868,35.9676576578022,36.0689530541522,14887.1523715653,0.0,1.0
2011-11-29,46.52,46.874,46.52,46.58,7200,36.248167986156,36.5240031423705,36.248167986156,36.2949197075483,9240.30147200605,0.0,1.0
2011-11-30,48.821,48.8657,48.2516,48.45,9200,38.0410965015503,38.0759265339876,37.5974226655375,37.7520150242747,11807.0518808966,0.0,1.0
2011-12-01,48.75,49.0,48.64,48.77,16900,37.9857736312361,38.1805724703707,37.9000621420169,38.0013575383669,21689.0409551253,0.0,1.0
2011-12-02,48.744,49.45,48.744,49.45,14600,37.9810984590969,38.5312103808128,37.9810984590969,38.5312103808128,18737.2779849012,0.0,1.0
2011-12-05,49.36,49.77,49.06,49.55,44000,38.4610827987244,38.7805528949051,38.227324191763,38.6091299164667,56468.5089955926,0.0,1.0
2011-12-06,49.22,49.4299,49.01,49.09,4400,38.3519954488091,38.5155485541464,38.188364423936,38.2507000524591,5646.85089955925,0.0,1.0
2011-12-07,49.37,49.37,48.6215,49.11,7700,38.4688747522898,38.4688747522898,37.885647027921,38.2662839595899,9881.9890742287,0.0,1.0
2011-12-08,47.982,48.821,47.95,48.81,22300,37.3873515974148,38.0410965015503,37.3624173460056,38.0325253526284,28619.2670591299,0.0,1.0
2011-12-09,49.05,49.1,48.38,48.38,12200,38.2195322381976,38.2584920060245,37.697471349317,37.697471349317,15657.1774942325,0.0,1.0
2011-12-12,47.88,48.39,47.55,48.39,28300,37.3078736710479,37.7052633028824,37.0507392033903,37.7052633028824,36319.5182858016,0.0,1.0
2011-12-13,47.27,48.32,47.27,48.32,24200,36.8325645035596,37.6507196279247,36.8325645035596,37.6507196279247,31057.6799475759,0.0,1.0
2011-12-14,46.76,47.16,46.624,46.97,7500,36.4351748717251,36.7468530143404,36.329204303236,36.5988058965982,9625.31403333965,0.0,1.0
2011-12-15,46.92,47.23,46.79,47.21,27500,36.5598461287713,36.8013966892981,36.4585507324213,36.7858127821673,35292.8181222453,0.0,1.0
2011-12-16,46.87,47.41,46.83,47.08,43500,36.5208863609443,36.941651853475,36.4897185466828,36.6845173858174,55826.82139337,0.0,1.0
2011-12-19,45.82,46.79,45.76,46.76,85700,36.0783820971617,36.8421540446572,36.0311384715434,36.8185322318481,108840.080173909,0.482101,1.0
2011-12-20,47.56,47.56,46.85,46.85,90500,37.4484472400919,37.4484472400919,36.8893976702755,36.8893976702755,114936.140673731,0.0,1.0
2011-12-21,47.35,47.398,47.03,47.38,8500,37.2830945504279,37.3208894509225,37.0311285471304,37.306716363237,10795.1071351018,0.0,1.0
2011-12-22,47.94,47.951,47.53,47.56,13700,37.7476568690076,37.756318200371,37.4248254272827,37.4484472400919,17399.1726765759,0.0,1.0
2011-12-23,48.29,48.29,47.87,47.98,11200,38.0232446851143,38.0232446851143,37.6925393057863,37.7791526194198,14224.1411662518,0.0,1.0
2011-12-27,48.23,48.37,48.04,48.12,178500,37.976001059496,38.0862361859387,37.8263962450381,37.8893877458625,226697.249837138,0.0,1.0
2011-12-28,47.47,47.65,47.39,47.65,22000,37.3775818016644,37.5193126785193,37.3145903008401,37.5193126785193,27940.2772908518,0.0,1.0
2011-12-29,48.19,48.19,47.69,47.78,9300,37.9445053090838,37.9445053090838,37.5508084289315,37.6216738673589,11811.1172184055,0.0,1.0
2011-12-30,48.23,48.45,48.21,48.3918,11200,37.976001059496,38.1492276867631,37.9602531842899,38.1034013699133,14224.1411662518,0.0,1.0
2012-01-03,49.5,49.777,49.41,49.41,9100,38.975991135083,39.1940992066874,38.9051256966556,38.9051256966556,11557.1146975796,0.0,1.0
2012-01-04,49.46,49.529,49.22,49.37,4900,38.9444953846708,38.9988255541318,38.7555208821977,38.8736299462434,6223.06176023517,0.0,1.0
2012-01-05,49.17,49.226,48.73,49.18,7900,38.7161511941824,38.7602452447595,38.3696979396484,38.7240251317855,10033.0995726241,0.0,1.0
2012-01-06,48.83,49.03,48.76,48.82,29100,38.4484373156788,38.6059160677398,38.3933197524575,38.4405633780758,36957.3667801722,0.0,1.0
2012-01-09,49.2,49.22,48.93,49.17,28100,38.7397730069916,38.7555208821977,38.5271766917093,38.7161511941824,35687.3541760425,0.0,1.0
2012-01-10,49.83,49.99,49.77,49.83,59400,39.2358310759835,39.3618140776323,39.1885874503653,39.2358310759835,75438.7486852999,0.0,1.0
2012-01-11,49.93,49.96,49.67,49.67,4700,39.314570452014,39.3381922648232,39.1098480743348,39.1098480743348,5969.05923940925,0.0,1.0
2012-01-12,50.44,50.44,49.87,50.06,11300,39.7161412697694,39.7161412697694,39.2673268263957,39.4169316408536,14351.1424266648,0.0,1.0
2012-01-13,49.94,49.985,49.63,49.81,15000,39.3224443896171,39.3578771088308,39.0783523239226,39.2200832007775,19050.1890619444,0.0,1.0
2012-01-17,50.53,50.751,50.47,50.51,117800,39.7870067081968,39.9610207292242,39.7397630825786,39.7712588329907,149607.48476647,0.0,1.0
2012-01-18,51.34,51.34,50.7,50.7,14600,40.4247956540437,40.4247956540437,39.9208636474486,39.9208636474486,18542.1840202925,0.0,1.0
2012-01-19,51.7,51.786,51.37,51.57,30000,40.7082574077534,40.7759732711396,40.4484174668528,40.6058962189137,38100.3781238888,0.0,1.0
2012-01-20,51.768,51.768,51.43,51.55,17000,40.7618001834541,40.7618001834541,40.4956610924711,40.5901483437076,21590.2142702036,0.0,1.0
2012-01-23,51.82,52.18,51.6525,51.92,12800,40.8027446589899,41.0862064126996,40.6708562041389,40.8814840350204,16256.1613328592,0.0,1.0
2012-01-24,51.61,51.63,51.15,51.3,15000,40.6373919693259,40.653139844532,40.2751908395858,40.3932999036315,19050.1890619444,0.0,1.0
2012-01-25,52.22,52.239,51.17,51.39,4600,41.1177021631118,41.1326626445576,40.2909387147919,40.4641653420589,5842.05797899628,0.0,1.0
2012-01-26,52.08,52.69,52.0,52.47,11500,41.0074670366691,41.487777230455,40.9444755358448,41.314550603188,14605.1449474907,0.0,1.0
2012-01-27,52.29,52.32,51.93,51.93,4500,41.1728197263331,41.1964415391423,40.8893579726234,40.8893579726234,5715.05671858332,0.0,1.0
2012-01-30,51.725,51.7604,51.44,51.44,3900,40.727942251761,40.7558159908758,40.5035350300741,40.5035350300741,4953.04915610554,0.0,1.0
2012-01-31,51.93,52.3,51.641,52.25,6600,40.8893579726234,41.1806936639362,40.6618011758954,41.1413239759209,8382.08318725554,0.0,1.0
2012-02-01,52.54,52.806,52.33,52.33,15300,41.3696681664093,41.5791149066504,41.2043154767453,41.2043154767453,19431.1928431833,0.0,1.0
2012-02-02,52.95,52.95,52.5785,52.66,95800,41.6924996081342,41.6924996081342,41.399982826181,41.4641554176459,121667.207475618,0.0,1.0
2012-02-03,53.84,53.86,53.09,53.25,135100,42.3932800548054,42.4090279300115,41.8027347345769,41.9287177362257,171578.702817913,0.0,1.0
2012-02-06,53.484,53.66,53.27,53.27,52400,42.1129678761369,42.2515491779506,41.9444656114317,41.9444656114317,66548.6604563925,0.0,1.0
2012-02-07,53.76,53.76,53.145,53.35,151000,42.330288553981,42.330288553981,41.8460413913937,42.0074571122561,191771.903223574,0.0,1.0
2012-02-08,53.71,53.92,53.54,53.78,183200,42.2909188659658,42.4562715556298,42.157061926714,42.3460364291871,232666.309076548,0.0,1.0
2012-02-09,53.8008,53.85,53.45,53.77,12700,42.3624142194015,42.4011539924085,42.0861964882866,42.3381624915841,16129.1600724462,0.0,1.0
2012-02-10,52.93,53.148,52.7589,52.93,27700,41.6767517329281,41.8484035726746,41.54202866054,41.6767517329281,35179.3491343907,0.0,1.0
2012-02-13,53.63,53.7,53.221,53.5,18400,42.2279273651414,42.2830449283628,41.9058833171768,42.1255661763018,23368.2319159852,0.0,1.0
2012-02-14,53.27,53.49,52.94,53.34,19000,41.9444656114317,42.1176922386988,41.6846256705312,41.9995831746531,24130.2394784629,0.0,1.0
2012-02-15,53.05,53.8,53.02,53.8,32500,41.7712389841647,42.3617843043932,41.7476171713556,42.3617843043932,41275.4096342129,0.0,1.0
2012-02-16,53.66,53.67,52.87,53.01,9400,42.2515491779506,42.2594231155536,41.6295081073099,41.7397432337525,11938.1184788185,0.0,1.0
2012-02-17,53.98,54.05,53.75,53.98,16800,42.5035151812481,42.5586327444694,42.322414616378,42.5035151812481,21336.2117493777,0.0,1.0
2012-02-21,54.03,54.34,53.95,54.06,23000,42.5428848692633,42.7869769349578,42.4798933684389,42.5665066820725,29210.2898949814,0.0,1.0
2012-02-22,54.0,54.19,53.967,54.02,14100,42.5192630564542,42.6688678709121,42.4932790623641,42.5350109316603,17907.1777182277,0.0,1.0
2012-02-23,54.35,54.35,53.7842,54.08,11500,42.7948508725608,42.7948508725608,42.3493434829804,42.5822545572786,14605.1449474907,0.0,1.0
2012-02-24,54.56,54.7499,54.42,54.49,10100,42.9602035622248,43.1097296373067,42.8499684357822,42.9050859990035,12827.1273017092,0.0,1.0
2012-02-27,54.275,54.325,53.6901,53.95,5100,42.735796340538,42.7751660285532,42.2752497301357,42.4798933684389,6477.06428106109,0.0,1.0
2012-02-28,54.49,54.5,54.15,54.32,13200,42.9050859990035,42.9129599366065,42.6373721204999,42.7712290597517,16764.1663745111,0.0,1.0
2012-02-29,54.07,54.74,54.05,54.56,10100,42.5743806196755,43.1019344390797,42.5586327444694,42.9602035622248,12827.1273017092,0.0,1.0
2012-03-01,54.38,54.42,54.1414,54.29,6200,42.81847268537,42.8499684357822,42.6306005341613,42.7476072469425,7874.07814560368,0.0,1.0
2012-03-02,53.87,54.15,53.82,54.15,4100,42.4169018676146,42.6373721204999,42.3775321795993,42.6373721204999,5207.05167693146,0.0,1.0
2012-03-05,53.6,53.71,53.37,53.7,6900,42.2043055523323,42.2909188659658,42.0232049874622,42.2830449283628,8763.08696849442,0.0,1.0
2012-03-06,51.95,52.52,51.8,52.52,18300,40.9051058478295,41.3539202912032,40.7869967837838,41.3539202912032,23241.2306555722,0.0,1.0
2012-03-07,52.59,52.69,52.29,52.29,10000,41.4090378544245,41.487777230455,41.1728197263331,41.1728197263331,12700.1260412963,0.0,1.0
2012-03-08,53.67,53.849,53.19,53.19,5700,42.2594231155536,42.4003665986482,41.8814741106074,41.8814741106074,7239.07184353888,0.0,1.0
2012-03-09,53.56,53.786,53.56,53.59,6100,42.1728098019201,42.350760791749,42.1728098019201,42.1964316147292,7747.07688519072,0.0,1.0
2012-03-12,53.57,53.62,53.3887,53.51,4400,42.1806837395232,42.2200534275384,42.0379292507799,42.1334401139049,5588.05545817035,0.0,1.0
2012-03-13,54.49,54.49,53.7311,53.87,6100,42.9050859990035,42.9050859990035,42.3075328743082,42.4169018676146,7747.07688519072,0.0,1.0
2012-03-14,54.14,54.53,54.06,54.34,10300,42.6294981828968,42.9365817494157,42.5665066820725,42.7869769349578,13081.1298225352,0.0,1.0
2012-03-15,54.88,54.9,54.28,54.49,27900,43.2121695655223,43.2279174407284,42.7397333093395,42.9050859990035,35433.3516552166,0.0,1.0
2012-03-16,55.0,55.1899,54.99,55.11,9800,43.3066568167589,43.4561828918407,43.2987828791558,43.3932701303924,12446.1235204703,0.0,1.0
2012-03-19,55.2,55.38,55.01,55.04,13700,43.4641355688198,43.6058664456747,43.3145307543619,43.3381525671711,17399.1726765759,0.0,1.0
2012-03-20,54.51,54.64,54.23,54.51,31900,42.9208338742096,43.0231950630492,42.7003636213243,42.9208338742096,40513.4020717351,0.0,1.0
2012-03-21,54.32,54.416,54.12,54.3922,11200,42.7712290597517,42.8468188607409,42.6137503076907,42.8280788892457,14224.1411662518,0.0,1.0
2012-03-22,53.652,53.7,53.33,53.61,15200,42.2452500278681,42.2830449283628,41.99170923705,42.2121794899353,19304.1915827703,0.0,1.0
2012-03-23,53.86,54.02,53.45,53.77,3700,42.4090279300115,42.5350109316603,42.0861964882866,42.3381624915841,4699.04663527962,0.0,1.0
2012-03-26,54.8,54.8,54.31,54.31,7700,43.1491780646979,43.1491780646979,42.7633551221486,42.7633551221486,9779.09705179813,0.0,1.0
2012-03-27,54.52,54.77,54.52,54.73,30300,42.9287078118126,43.1255562518888,42.9287078118126,43.0940605014766,38481.3819051277,0.0,1.0
2012-03-28,54.0,54.48,53.7786,54.48,4000,42.5192630564542,42.8972120614004,42.3449340779227,42.8972120614004,5080.0504165185,0.0,1.0
2012-03-29,53.86,53.97,53.33,53.54,10400,42.4090279300115,42.495641243645,41.99170923705,42.157061926714,13208.1310829481,0.0,1.0
2012-03-30,54.23,54.4,54.0335,54.23,6900,42.7003636213243,42.8342205605761,42.5456407474244,42.7003636213243,8763.08696849442,0.0,1.0
2012-04-02,54.51,54.76,54.013,54.16,26800,42.9208338742096,43.1176823142858,42.5294991753381,42.6452460581029,34036.337790674,0.0,1.0
2012-04-03,54.0001,54.51,53.9096,54.42,8900,42.5193417958302,42.9208338742096,42.4480826605226,42.8499684357822,11303.1121767537,0.0,1.0
2012-04-04,53.02,53.21,52.91,53.21,7300,41.7476171713556,41.8972219858135,41.661003857722,41.8972219858135,9271.09201014627,0.0,1.0
2012-04-05,52.98,53.21,52.8718,52.99,9600,41.7161214209434,41.8972219858135,41.6309254160784,41.7239953585464,12192.1209996444,0.0,1.0
2012-04-09,52.44,52.48,52.11,52.14,5100,41.2909287903788,41.322424540791,41.0310888494783,41.0547106622874,6477.0642810611,0.0,1.0
2012-04-10,51.23,52.2,51.17,52.08,31000,40.3381823404101,41.1019542879057,40.2909387147919,41.0074670366691,39370.3907280185,0.0,1.0
2012-04-11,51.95,52.13,51.92,52.01,8900,40.9051058478295,41.0468367246844,40.8814840350204,40.9523494734478,11303.1121767537,0.0,1.0
2012-04-12,53.096,53.1,52.19,52.32,34600,41.8074590971387,41.8106086721799,41.0940803503027,41.1964415391423,43942.4361028851,0.0,1.0
2012-04-13,52.29,52.56,52.17,52.56,6300,41.1728197263331,41.3854160416154,41.0783324750966,41.3854160416154,8001.07940601665,0.0,1.0
2012-04-16,52.474,52.56,52.15,52.49,16500,41.3177001782292,41.3854160416154,41.0625845998905,41.3302984783941,20955.2079681388,0.0,1.0
2012-04-17,53.2994,53.34,52.8702,52.8702,3500,41.9676149879847,41.9995831746531,41.6296655860619,41.6296655860619,4445.04411445369,0.0,1.0
2012-04-18,52.9118,53.1,52.83,52.9,14800,41.6624211664906,41.8106086721799,41.5980123568977,41.653129920119,18796.1865411185,0.0,1.0
2012-04-19,52.55,53.12,52.18,52.99,81900,41.3775421040123,41.826356547386,41.0862064126996,41.7239953585464,104014.032278217,0.0,1.0
2012-04-20,52.95,53.08,52.75,52.77,7500,41.6924996081342,41.7948607969738,41.5350208560733,41.5507687312794,9525.09453097221,0.0,1.0
2012-04-23,52.046,52.052,51.65,52.0,9500,40.9806956488188,40.9854200113806,40.6688877197381,40.9444755358448,12065.1197392314,0.0,1.0
2012-04-24,52.67,52.77,52.17,52.17,23400,41.4720293552489,41.5507687312794,41.0783324750966,41.0783324750966,29718.2949366333,0.0,1.0
2012-04-25,52.98,53.15,52.88,53.15,57000,41.7161214209434,41.8499783601952,41.6373820449129,41.8499783601952,72390.7184353887,0.0,1.0
2012-04-26,53.33,53.33,52.74,52.77,9800,41.99170923705,41.99170923705,41.5271469184703,41.5507687312794,12446.1235204703,0.0,1.0
2012-04-27,53.61,53.72,53.25,53.56,14300,42.2121794899353,42.2987928035689,41.9287177362257,42.1728098019201,18161.1802390537,0.0,1.0
2012-04-30,53.0,53.31,52.86,53.31,9600,41.7318692961495,41.9759613618439,41.6216341697068,41.9759613618439,12192.1209996444,0.0,1.0
2012-05-01,53.3701,53.61,53.01,53.09,4400,42.0232837268382,42.2121794899353,41.7397432337525,41.8027347345769,5588.05545817036,0.0,1.0
2012-05-02,53.16,53.16,52.57,52.72,16000,41.8578522977982,41.8578522977982,41.3932899792184,41.5113990432641,20320.201666074,0.0,1.0
2012-05-03,52.59,53.12,52.47,52.99,116000,41.4090378544245,41.826356547386,41.314550603188,41.7239953585464,147321.462079037,0.0,1.0
2012-05-04,51.77,51.95,51.69,51.93,6600,40.7633749709747,40.9051058478295,40.7003834701503,40.8893579726234,8382.08318725553,0.0,1.0
2012-05-07,51.877,51.99,51.67,51.67,5300,40.8476261033273,40.9366015982417,40.6846355949442,40.6846355949442,6731.06680188702,0.0,1.0
2012-05-08,51.34,51.42,50.7802,51.32,14900,40.4247956540437,40.487787154868,39.9840126270251,40.4090477788376,18923.1878015314,0.0,1.0
2012-05-09,50.7,51.05,50.29,50.72,28000,39.9208636474486,40.1964514635553,39.5980322057237,39.9366115226547,35560.3529156296,0.0,1.0
2012-05-10,50.78,51.17,50.71,51.11,31900,39.983855148273,40.2909387147919,39.9287375850517,40.2436950891736,40513.4020717351,0.0,1.0
2012-05-11,50.59,51.06,50.34,50.41,38000,39.8342503338151,40.2043254011583,39.637401893739,39.6925194569603,48260.4789569259,0.0,1.0
2012-05-14,49.95,50.18,49.72,50.1,8300,39.3303183272201,39.5114188920902,39.14921776235,39.4484273912658,10541.1046142759,0.0,1.0
2012-05-15,49.51,49.91,49.51,49.62,5400,38.983865072686,39.2988225768079,38.983865072686,39.0704783863196,6858.06806229999,0.0,1.0
2012-05-16,49.13,49.76,49.13,49.6,10900,38.6846554437703,39.1807135127622,38.6846554437703,39.0547305111135,13843.1373850129,0.0,1.0
2012-05-17,48.49,49.25,48.47,49.25,40400,38.1807234371752,38.7791426950068,38.1649755619691,38.7791426950068,51308.509206837,0.0,1.0
2012-05-18,48.24,48.71,48.1,48.58,21700,37.9838749970991,38.3539500644423,37.8736398706564,38.2515888756027,27559.2735096129,0.0,1.0
2012-05-21,49.13,49.18,48.44,48.44,34000,38.6846554437703,38.7240251317855,38.14135374916,38.14135374916,43180.4285404073,0.0,1.0
2012-05-22,49.33,49.66,49.11,49.44,5100,38.8421341958312,39.1019741367317,38.6689075685642,38.9287475094647,6477.0642810611,0.0,1.0
2012-05-23,49.2099,49.22,48.33,48.91,2400,38.7475682052186,38.7555208821977,38.0547404355265,38.5114288165032,3048.0302499111,0.0,1.0
2012-05-24,49.0143,49.112,48.68,49.112,9200,38.593553985703,38.6704823560848,38.3303282516331,38.6704823560848,11684.1159579926,0.0,1.0
2012-05-25,49.05,49.15,48.88,49.0,374100,38.6216639429459,38.7004033189763,38.4878070036941,38.5822942549306,475111.715204893,0.0,1.0
2012-05-29,49.68,49.93,49.43,49.55,17600,39.1177220119378,39.314570452014,38.9208735718617,39.0153608230982,22352.2218326815,0.0,1.0
2012-05-30,48.66,49.08,48.65,49.08,1800,38.314580376427,38.645285755755,38.306706438824,38.645285755755,2286.02268743333,0.0,1.0
2012-05-31,48.66,48.82,48.12,48.68,7500,38.314580376427,38.4405633780758,37.8893877458625,38.3303282516331,9525.09453097221,0.0,1.0
2012-06-01,47.1,47.72,47.1,47.61,16400,37.0862461103517,37.5744302417406,37.0862461103517,37.4878169281071,20828.2067077259,0.0,1.0
2012-06-04,47.1198,47.51,46.77,47.51,4200,37.1018365068057,37.4090775520766,36.8264061694511,37.4090775520766,5334.05293734444,0.0,1.0
2012-06-05,47.34,47.34,46.99,46.9901,700,37.2752206128248,37.2752206128248,36.9996327967182,36.9997115360942,889.008822890739,0.0,1.0
2012-06-06,48.3101,48.38,47.57,47.57,6600,38.0390712996964,38.0941101235417,37.4563211776949,37.4563211776949,8382.08318725554,0.0,1.0
2012-06-07,48.66,49.41,48.62,49.11,18800,38.314580376427,38.9051256966556,38.2830846260149,38.6689075685642,23876.236957637,0.0,1.0
2012-06-08,48.68,48.73,48.355,48.41,17000,38.3303282516331,38.3696979396484,38.0744252795341,38.1177319363509,21590.2142702037,0.0,1.0
2012-06-11,48.4,48.7789,48.4,48.62,1500,38.1098579987478,38.4082014945273,38.1098579987478,38.2830846260149,1905.01890619444,0.0,1.0
2012-06-12,49.07,49.07,48.54,48.54,7000,38.637411818152,38.637411818152,38.2200931251905,38.2200931251905,8890.08822890738,0.0,1.0
2012-06-13,48.18,48.77,48.18,48.65,7000,37.9366313714808,38.4011936900606,37.9366313714808,38.306706438824,8890.08822890738,0.0,1.0
2012-06-14,48.451,48.74,48.1,48.29,10900,38.1500150805234,38.3775718772514,37.8736398706564,38.0232446851143,13843.1373850129,0.0,1.0
2012-06-15,49.12,49.17,48.95,48.95,7900,38.6767815061672,38.7161511941824,38.5429245669154,38.5429245669154,10033.0995726241,0.0,1.0
2012-06-18,49.25,49.37,49.061,49.13,3500,38.7791426950068,38.8736299462434,38.6303252743092,38.6846554437703,4445.0441144537,0.0,1.0
2012-06-19,50.0,50.335,49.73,49.73,8100,39.3696880152353,39.6334649249374,39.1570916999531,39.1570916999531,10287.10209345,0.0,1.0
2012-06-20,49.43,49.52,48.9,49.37,15100,39.4747216184974,39.5465954794253,39.0514644374777,39.4268057112122,18908.1257421775,0.703394,1.0
2012-06-21,48.2,49.4579,48.2,49.32,34100,38.4924455191498,39.4970025153851,38.4924455191498,39.3868757884745,42699.8071396193,0.0,1.0
2012-06-22,48.67,48.67,48.258,48.34,6400,38.8677867928843,38.8677867928843,38.5387642295256,38.6042493028154,8014.04004966461,0.0,1.0
2012-06-25,47.63,47.92,47.4496,47.92,29400,38.03724439994,38.2688379518187,37.8931772387023,38.2688379518187,36814.4964781468,0.0,1.0
2012-06-26,47.76,47.81,47.43,47.59,16500,38.141062199058,38.1809921217957,37.8775247089891,38.0053004617498,20661.1970030416,0.0,1.0
2012-06-27,48.07,48.1908,47.67,47.8,9200,38.3886277200318,38.4850984133661,38.0691883381301,38.1730061372482,11520.1825713929,0.0,1.0
2012-06-28,48.26,48.26,47.61,47.72,8000,38.5403614264351,38.5403614264351,38.0212724308449,38.1091182608678,10017.5500620808,0.0,1.0
2012-06-29,49.95,49.95,49.41,49.46,15500,39.8899928149696,39.8899928149696,39.4587496494023,39.4986795721401,19409.0032452815,0.0,1.0
2012-07-02,49.77,49.8,49.58,49.64,11800,39.7462450931138,39.7702030467565,39.5945113867106,39.6424272939958,14775.8863415692,0.0,1.0
2012-07-03,50.29,50.29,49.85,49.85,2200,40.161516289586,40.161516289586,39.8101329694942,39.8101329694942,2754.82626707221,0.0,1.0
2012-07-05,50.1535,50.2099,49.77,49.82,7100,40.0525076005121,40.0975485533602,39.7462450931138,39.7861750158516,8890.57568009667,0.0,1.0
2012-07-06,49.46,49.59,49.16,49.59,42000,39.4986795721401,39.6024973712581,39.2591000357138,39.6024973712581,52592.137825924,0.0,1.0
2012-07-09,49.2201,49.319,49.1201,49.13,2700,39.3070958028445,39.3860771900197,39.2272359573691,39.2351420820712,3380.92314595226,0.0,1.0
2012-07-10,48.7332,49.7699,48.71,49.51,8800,38.9182582152247,39.7461652332684,38.8997307310745,39.5386094948778,11019.3050682889,0.0,1.0
2012-07-11,48.42,48.77,48.42,48.7101,1900,38.6681371791958,38.9476466383597,38.6681371791958,38.8998105909199,2379.16813974418,0.0,1.0
2012-07-12,48.1601,48.31,47.815,47.9982,6300,38.4605814408052,38.5802913491728,38.1849851140695,38.3312883509805,7888.82067388859,0.0,1.0
2012-07-13,48.94,48.988,48.28,48.28,4700,39.0834083756679,39.1217411014961,38.5563333955302,38.5563333955302,5885.31066147245,0.0,1.0
2012-07-16,48.8501,48.89,48.526,48.72,4300,39.0116143745855,39.0434784529302,38.7527886153997,38.907716715622,5384.43315836841,0.0,1.0
2012-07-17,48.9501,49.07,48.29,48.6035,2600,39.0914742200609,39.1872261747859,38.5643193800777,38.8146799956431,3255.70377017625,0.0,1.0
2012-07-18,49.4699,49.57,48.69,48.69,1600,39.5065856968421,39.586525402163,38.8837587619794,38.8837587619794,2003.51001241615,0.0,1.0
2012-07-19,49.86,49.98,49.63,49.67,5000,39.8181189540417,39.9139507686122,39.6344413094483,39.6663852476384,6260.96878880048,0.0,1.0
2012-07-20,49.15,49.54,49.12,49.54,3000,39.2511140511663,39.5625674485204,39.2271560975236,39.5625674485204,3756.58127328029,0.0,1.0
2012-07-23,48.56,48.61,48.0999,48.25,21600,38.7799409628613,38.819870885599,38.4125058138289,38.5323754418875,27047.3851676181,0.0,1.0
2012-07-24,48.1101,48.551,47.86,48.55,3900,38.4206515180674,38.7727535767685,38.2209220445334,38.7719549783138,4883.55565526438,0.0,1.0
2012-07-25,48.3051,48.5399,48.1201,48.49,7200,38.5763782167445,38.7638891339208,38.428637502615,38.7240390710285,9015.79505587269,0.0,1.0
2012-07-26,49.53,49.53,49.15,49.15,11200,39.5545814639729,39.5545814639729,39.2511140511663,39.2511140511663,14024.5700869131,0.0,1.0
2012-07-27,50.55,50.55,49.58,49.58,3000,40.3691518878221,40.3691518878221,39.5945113867106,39.5945113867106,3756.58127328029,0.0,1.0
2012-07-30,50.2801,50.5004,50.22,50.32,6400,40.1536101648839,40.3295414044663,40.1056143977532,40.1854742432286,8014.04004966462,0.0,1.0
2012-07-31,50.08,50.32,50.08,50.21,5000,39.9938106140876,40.1854742432286,39.9938106140876,40.0976284132057,6260.96878880048,0.0,1.0
2012-08-01,49.9051,50.26,49.26,50.26,494300,39.8541357443511,40.1375583359434,39.3389598811892,40.1375583359434,618959.374460816,0.0,1.0
2012-08-02,49.37,49.46,48.875,49.275,54500,39.4268057112122,39.4986795721401,39.0314994761089,39.3509388580105,68244.5597979252,0.0,1.0
2012-08-03,50.61,50.746,50.18,50.22,12700,40.4170677951073,40.5256771849539,40.073670459563,40.1056143977532,15902.8607235532,0.0,1.0
2012-08-06,50.86,51.1925,50.86,51.01,10700,40.6167174087959,40.8822513950016,40.6167174087959,40.736507177009,13398.473208033,0.0,1.0
2012-08-07,51.4,51.55,51.31,51.31,3200,41.0479605743631,41.1677503425762,40.9760867134352,40.9760867134352,4007.02002483231,0.0,1.0
2012-08-08,51.13,51.2335,50.96,51.09,75600,40.8323389915795,40.9149939316465,40.6965772542713,40.8003950533893,94665.8480866632,0.0,1.0
2012-08-09,51.23,51.28,51.0801,51.1,4900,40.9121988370549,40.9521287597926,40.7924889286873,40.8083810379369,6135.74941302447,0.0,1.0
2012-08-10,51.27,51.2904,50.94,50.94,2700,40.9441427752451,40.9604341837221,40.6806052851762,40.6806052851762,3380.92314595226,0.0,1.0
2012-08-13,51.18,51.4389,50.97,51.4389,7800,40.8722689143172,41.079026054253,40.7045632388188,41.079026054253,9767.11131052874,0.0,1.0
2012-08-14,51.16,51.48,51.16,51.48,3300,40.8562969452221,41.1118484507434,40.8562969452221,41.1118484507434,4132.23940060832,0.0,1.0
2012-08-15,51.29,51.29,50.97,50.97,2300,40.9601147443401,40.9601147443401,40.7045632388188,40.7045632388188,2880.04564284822,0.0,1.0
2012-08-16,51.84,51.916,51.29,51.29,8000,41.3993438944549,41.4600373770162,40.9601147443401,40.9601147443401,10017.5500620808,0.0,1.0
2012-08-17,52.09,52.11,51.953,52.02,2200,41.5989935081435,41.6149654772385,41.4895855198422,41.5430916163107,2754.82626707221,0.0,1.0
2012-08-20,52.15,52.15,51.8,51.94,66400,41.6469094154287,41.6469094154287,41.3673999562648,41.4792037399303,83145.6655152704,0.0,1.0
2012-08-21,51.94,52.38,51.94,52.18,11500,41.4792037399303,41.8305870600222,41.4792037399303,41.6708673690713,14400.2282142411,0.0,1.0
2012-08-22,51.96,51.96,51.59,51.65,3000,41.4951757090254,41.4951757090254,41.1996942807664,41.2476101880516,3756.58127328029,0.0,1.0
2012-08-23,51.441,51.65,51.41,51.63,4700,41.080703111008,41.2476101880516,41.0559465589106,41.2316382189566,5885.31066147245,0.0,1.0
2012-08-24,51.5601,51.62,51.19,51.22,2300,41.1758161869692,41.223652234409,40.8802548988647,40.9042128525074,2880.04564284822,0.0,1.0
2012-08-27,51.4735,51.6378,51.441,51.63,2600,41.1066575607875,41.2378672869036,41.080703111008,41.2316382189566,3255.70377017625,0.0,1.0
2012-08-28,51.33,51.38,51.1401,51.1401,3700,40.9920586825303,41.031988605268,40.8404048359725,40.8404048359725,4633.11690371236,0.0,1.0
2012-08-29,51.1835,51.36,51.081,51.23,9700,40.8750640089088,41.0160166361729,40.7932076672965,40.9121988370549,12146.2794502729,0.0,1.0
2012-08-30,50.68,51.0,50.63,51.0,9300,40.4729696869401,40.7285211924614,40.4330397642024,40.7285211924614,11645.4019471689,0.0,1.0
2012-08-31,51.06,51.26,50.85,51.06,13700,40.7764370997467,40.9361567906975,40.6087314242483,40.7764370997467,17155.0544813133,0.0,1.0
2012-09-04,50.5765,50.5765,50.361,50.47,3300,40.3903147468731,40.3903147468731,40.2182167798735,40.3052640114417,4132.23940060831,0.0,1.0
2012-09-05,50.41,50.5,50.25,50.38,5200,40.2573481041565,40.3292219650844,40.1295723513958,40.2333901505139,6511.4075403525,0.0,1.0
2012-09-06,51.5,51.51,50.9401,50.97,5400,41.1278204198385,41.1358064043861,40.6806851450217,40.7045632388188,6761.84629190452,0.0,1.0
2012-09-07,52.22,52.22,52.1301,52.15,500,41.7028113072615,41.7028113072615,41.6310173061791,41.6469094154287,626.096878880048,0.0,1.0
2012-09-10,51.88,52.18,51.88,52.17,4300,41.4312878326451,41.6708673690713,41.4312878326451,41.6628813845238,5384.43315836841,0.0,1.0
2012-09-11,52.26,52.4,52.17,52.29,4100,41.7347552454517,41.8465590291173,41.6628813845238,41.7587131990943,5133.99440681639,0.0,1.0
2012-09-12,52.76,52.76,52.47,52.52,25600,42.1340544728287,42.1340544728287,41.90246092095,41.9423908436878,32056.1601986585,0.0,1.0
2012-09-13,53.29,53.38,52.43,52.59,11100,42.5573116538484,42.6291855147763,41.8705169827599,41.9982927355205,13899.3507111371,0.0,1.0
2012-09-14,53.9918,54.15,53.68,53.68,9200,43.1177680493949,43.244106324937,42.8687650512026,42.8687650512026,11520.1825713929,0.0,1.0
2012-09-17,53.56,53.8699,53.452,53.64,6200,42.7729332366321,43.0204188977604,42.6866846035186,42.8368211130124,7763.60129811259,0.0,1.0
2012-09-18,53.35,53.4035,53.238,53.4,2300,42.6052275611337,42.647952578463,42.5157845342012,42.6451574838714,2880.04564284822,0.0,1.0
2012-09-19,53.56,53.7082,53.26,53.3,4900,42.7729332366321,42.8912855276266,42.5333537002058,42.565297638396,6135.74941302446,0.0,1.0
2012-09-20,53.04,53.13,52.95,53.13,3500,42.3576620401599,42.4295359010878,42.285788179232,42.4295359010878,4382.67815216034,0.0,1.0
2012-09-21,53.02,53.38,53.02,53.38,4900,42.3416900710648,42.6291855147763,42.3416900710648,42.6291855147763,6135.74941302447,0.0,1.0
2012-09-24,52.91,52.91,52.55,52.55,12700,42.2538442410419,42.2538442410419,41.9663487973304,41.9663487973304,15902.8607235532,0.0,1.0
2012-09-25,52.36,53.1,52.36,52.86,9600,41.8146150909271,42.4055779474452,41.8146150909271,42.2139143183042,12021.0600744969,0.0,1.0
2012-09-26,51.94,52.0956,51.8,52.04,10200,41.4792037399303,41.6034656594901,41.3673999562648,41.5590635854058,12772.376329153,0.0,1.0
2012-09-27,52.68,52.732,52.06,52.3,3800,42.0701665964484,42.1116937160956,41.5750355545008,41.7666991836418,4758.33627948837,0.0,1.0
2012-09-28,51.95,52.29,51.95,52.29,4700,41.4871897244779,41.7587131990943,41.4871897244779,41.7587131990943,5885.31066147245,0.0,1.0
2012-10-01,52.24,52.5581,52.23,52.26,4800,41.7187832763566,41.9728174448139,41.710797291809,41.7347552454517,6010.53003724846,0.0,1.0
2012-10-02,52.3599,52.59,52.27,52.59,2500,41.8145352310816,41.9982927355205,41.7427412299992,41.9982927355205,3130.48439440024,0.0,1.0
2012-10-03,52.316,52.4999,52.14,52.36,8700,41.7794767589179,41.9263390147472,41.6389234308812,41.8146150909271,10894.0856925128,0.0,1.0
2012-10-04,52.74,52.9,52.62,52.9,11800,42.1180825037337,42.2458582564943,42.0222506891632,42.2458582564943,14775.8863415691,0.0,1.0
2012-10-05,52.99,53.287,52.99,53.22,3600,42.3177321174222,42.5549158584842,42.3177321174222,42.5014097620156,4507.89752793634,0.0,1.0
2012-10-08,52.9,52.9,52.8,52.83,2200,42.2458582564943,42.2458582564943,42.1659984110189,42.1899563646615,2754.82626707221,0.0,1.0
2012-10-09,52.19,52.67,52.186,52.67,3900,41.6788533536189,42.0621806119009,41.6756589597999,42.0621806119009,4883.55565526437,0.0,1.0
2012-10-10,51.772,52.05,51.6501,51.98,6100,41.3450391995316,41.5670495699533,41.2476900478971,41.5111476781205,7638.38192233659,0.0,1.0
2012-10-11,51.961,52.38,51.961,52.12,3300,41.4959743074802,41.8305870600222,41.4959743074802,41.6229514617861,4132.23940060831,0.0,1.0
2012-10-12,51.85,52.22,51.85,52.22,1900,41.4073298790025,41.7028113072615,41.4073298790025,41.7028113072615,2379.16813974418,0.0,1.0
2012-10-15,52.41,52.41,51.94,52.09,5800,41.8545450136648,41.8545450136648,41.4792037399303,41.5989935081435,7262.72379500855,0.0,1.0
2012-10-16,52.92,52.94,52.61,52.61,4700,42.2618302255894,42.2778021946845,42.0142647046156,42.0142647046156,5885.31066147245,0.0,1.0
2012-10-17,53.444,53.444,53.09,53.09,3000,42.6802958158806,42.6802958158806,42.3975919628976,42.3975919628976,3756.58127328029,0.0,1.0
2012-10-18,53.588,53.71,53.46,53.49,17000,42.7952939933652,42.8927230048452,42.6930733911566,42.7170313447993,21287.2938819216,0.0,1.0
2012-10-19,52.63,53.21,52.51,53.21,25000,42.0302366737107,42.4934237774681,41.9344048591402,42.4934237774681,31304.8439440024,0.0,1.0
2012-10-22,52.85,52.85,52.47,52.7,4800,42.2059283337566,42.2059283337566,41.90246092095,42.0861385655435,6010.53003724846,0.0,1.0
2012-10-23,52.04,52.112,51.75,51.89,9200,41.5590635854058,41.6165626741481,41.3274700335271,41.4392738171926,11520.1825713929,0.0,1.0
2012-10-24,51.8701,52.16,51.8701,52.16,21700,41.423381707943,41.6548953999763,41.423381707943,41.6548953999763,27172.6045433941,0.0,1.0
2012-10-25,52.04,52.28,51.77,52.19,217400,41.5590635854058,41.7507272145468,41.3434420026221,41.6788533536189,272226.922937045,0.0,1.0
2012-10-26,51.98,52.1498,51.8601,51.96,3800,41.5111476781205,41.6467496957378,41.4153957233955,41.4951757090254,4758.33627948837,0.0,1.0
2012-10-31,52.1,52.4,52.01,52.33,27300,41.606979492691,41.8465590291173,41.5351056317631,41.7906571372845,34184.8895868506,0.0,1.0
2012-11-01,52.9127,53.06,52.55,52.55,56300,42.2560004568697,42.373634009255,41.9663487973304,41.9663487973304,70498.5085618934,0.0,1.0
2012-11-02,52.65,53.21,52.65,53.21,1200,42.0462086428058,42.4934237774681,42.0462086428058,42.4934237774681,1502.63250931211,0.0,1.0
2012-11-05,52.86,52.93,52.53,52.53,50600,42.2139143183042,42.2698162101369,41.9503768282353,41.9503768282353,63361.0041426608,0.0,1.0
2012-11-06,53.36,53.45,53.02,53.04,5800,42.6132135456812,42.6850874066091,42.3416900710648,42.3576620401599,7262.72379500856,0.0,1.0
2012-11-07,52.31,52.71,51.9934,52.6,82200,41.7746851681894,42.094124550091,41.5218488974142,42.0062787200681,102930.32688788,0.0,1.0
2012-11-08,51.66,52.21,51.66,52.13,3600,41.2555961725992,41.694825322714,41.2555961725992,41.6309374463336,4507.89752793634,0.0,1.0
2012-11-09,51.72,52.1099,51.52,51.52,6100,41.3035120798844,41.6148856173931,41.1437923889336,41.1437923889336,7638.38192233659,0.0,1.0
2012-11-12,51.76,51.79,51.7,51.79,300,41.3354560180746,41.3594139717172,41.2875401107894,41.3594139717172,375.658127328029,0.0,1.0
2012-11-13,51.6101,51.88,51.4201,51.4201,2500,41.215746109707,41.4312878326451,41.0640124033037,41.0640124033037,3130.48439440024,0.0,1.0
2012-11-14,50.98,51.74,50.98,51.74,6500,40.7125492233664,41.3194840489795,40.7125492233664,41.3194840489795,8139.25942544061,0.0,1.0
2012-11-15,50.6937,51.04,50.54,50.9101,11500,40.4839104857703,40.7604651306516,40.3611659032745,40.656727191379,14400.2282142411,0.0,1.0
2012-11-16,50.89,50.92,50.45,50.86,5900,40.6406753624385,40.6646333160811,40.2892920423467,40.6167174087959,7387.94317078456,0.0,1.0
2012-11-19,51.82,51.916,51.62,51.62,4000,41.3833719253598,41.4600373770162,41.223652234409,41.223652234409,5008.77503104039,0.0,1.0
2012-11-20,51.9,51.9,51.67,51.84,2700,41.4472598017402,41.4472598017402,41.2635821571467,41.3993438944549,3380.92314595226,0.0,1.0
2012-11-21,52.07,52.07,51.95,51.95,1000,41.5830215390484,41.5830215390484,41.4871897244779,41.4871897244779,1252.1937577601,0.0,1.0
2012-11-23,52.7,52.7,52.57,52.62,3100,42.0861385655435,42.0861385655435,41.9823207664255,42.0222506891632,3881.8006490563,0.0,1.0
2012-11-26,52.8699,52.87,52.66,52.7,20300,42.2218204430062,42.2219003028517,42.0541946273533,42.0861385655435,25419.53328253,0.0,1.0
2012-11-27,52.75,52.9963,52.73,52.83,3200,42.1260684882812,42.3227632876871,42.1100965191861,42.1899563646615,4007.02002483231,0.0,1.0
2012-11-28,53.05,53.051,52.25,52.33,8800,42.3656480247074,42.3664466231622,41.7267692609041,41.7906571372845,11019.3050682889,0.0,1.0
2012-11-29,53.36,53.57,53.22,53.45,4400,42.6132135456812,42.7809192211796,42.5014097620156,42.6850874066091,5509.65253414443,0.0,1.0
2012-11-30,53.65,53.69,53.4999,53.69,4400,42.8448070975599,42.8767510357501,42.7249374695013,42.8767510357501,5509.65253414443,0.0,1.0
2012-12-03,53.26,53.82,53.18,53.82,12100,42.5333537002058,42.9805688348681,42.4694658238255,42.9805688348681,15151.5444688972,0.0,1.0
2012-12-04,53.5064,53.5799,53.29,53.43,16100,42.7301283594572,42.7888253458817,42.5573116538484,42.669115437514,20160.3194999376,0.0,1.0
2012-12-05,53.72,53.9999,53.31,53.51,9500,42.9007089893927,43.1242366968784,42.5732836229435,42.7330033138944,11895.8406987209,0.0,1.0
2012-12-06,53.99,54.0,53.726,53.73,13500,43.1163305721763,43.1243165567239,42.9055005801212,42.9086949739403,16904.6157297613,0.0,1.0
2012-12-07,54.1401,54.194,54.0,54.0,396000,43.2362002002349,43.2792446569462,43.1243165567239,43.1243165567239,495868.728072998,0.0,1.0
2012-12-10,54.41,54.44,54.15,54.22,27900,43.4517419231731,43.4756998768157,43.244106324937,43.3000082167698,34936.2058415067,0.0,1.0
2012-12-11,54.54,54.7699,54.42,54.42,117400,43.5555597222911,43.7391575070391,43.4597279077206,43.4597279077206,147007.547161035,0.0,1.0
2012-12-12,54.65,55.0,54.58,54.62,65200,43.6434055523141,43.922915011478,43.5875036604813,43.6194475986714,81643.0330059582,0.0,1.0
2012-12-13,54.38,54.6596,54.251,54.48,3400,43.4277839695305,43.6510720974797,43.3247647688672,43.5076438150059,4257.45877638432,0.0,1.0
2012-12-14,54.66,54.81,54.34,54.34,27900,43.6513915368616,43.7711813050747,43.3958400313403,43.3958400313403,34936.2058415067,0.0,1.0
2012-12-17,54.27,54.35,53.99,54.17,62100,43.7840443303855,43.8485868685545,43.558145446794,43.7033661576742,76972.4919555034,0.556107,1.0
2012-12-18,54.94,54.95,54.394,54.61,81700,44.3245880875507,44.3326559048218,43.8840852645474,44.0583501176037,101266.547387514,0.0,1.0
2012-12-19,55.01,55.37,54.92,55.06,103200,44.3810628084486,44.671504230209,44.3084524530085,44.4214018948042,127915.638805281,0.0,1.0
2012-12-20,55.3,55.3185,55.06,55.09,6700,44.6150295093112,44.6299549712627,44.4214018948042,44.4456053466176,8304.6005813506,0.0,1.0
2012-12-21,54.93,55.0,54.69,54.76,8800,44.3165202702796,44.3729949911775,44.1228926557726,44.1793673766705,10907.5350919232,0.0,1.0
2012-12-24,54.95,54.95,54.7937,54.85,11200,44.3326559048218,44.3326559048218,44.2065559208742,44.2519777321106,13882.3173897204,0.0,1.0
2012-12-26,54.67,55.13,54.57,55.1,14700,44.1067570212304,44.4778766157021,44.0260788485192,44.4536731638887,18220.5415740081,0.0,1.0
2012-12-27,54.906,54.906,54.44,54.85,10900,44.2971575088289,44.2971575088289,43.9211972239946,44.2519777321106,13510.4696024958,0.0,1.0
2012-12-28,54.2372,54.67,54.19,54.38,42600,43.7575818897362,44.1067570212304,43.7195017922165,43.8727903203678,52802.3857859009,0.0,1.0
2012-12-31,54.89,55.23,54.23,54.23,61300,44.2842490011951,44.5585547884133,43.751773061301,43.751773061301,75980.8978562377,0.0,1.0
2013-01-02,56.32,56.3299,56.0525,56.17,41700,45.4379468709657,45.4459340100641,45.2221327589632,45.3169296118989,51686.8424242269,0.0,1.0
2013-01-03,56.07,56.4899,56.07,56.31,17200,45.2362514391876,45.5750190864021,45.2362514391876,45.4298790536946,21319.2731342135,0.0,1.0
2013-01-04,56.42,56.42,56.07,56.07,191900,45.518625043677,45.518625043677,45.2362514391876,45.2362514391876,237858.63456137,0.0,1.0
2013-01-07,56.17,56.216,56.01,56.1,12200,45.3169296118989,45.354041571346,45.1878445355609,45.260454891001,15121.8100138026,0.0,1.0
2013-01-08,55.62,55.69,55.5739,55.61,11400,44.8731996619871,44.929674382885,44.8360070243672,44.865131844716,14130.2159145369,0.0,1.0
2013-01-09,56.18,56.25,55.9334,55.99,23000,45.32499742917,45.3814721500679,45.1260450552641,45.1717089010187,28508.3303538901,0.0,1.0
2013-01-10,56.6401,56.71,56.32,56.7,23500,45.6961977018144,45.7525917445395,45.4379468709657,45.7445239272684,29128.0766659312,0.0,1.0
2013-01-11,56.56,56.65,56.46,56.64,8000,45.6315744854727,45.7041848409128,45.5508963127614,45.6961170236417,9915.94099265744,0.0,1.0
2013-01-14,56.65,56.7,56.5,56.66,30400,45.7041848409128,45.7445239272684,45.5831675818459,45.7122526581839,37680.5757720983,0.0,1.0
2013-01-15,56.57,56.66,56.26,56.38,80400,45.6396423027438,45.7122526581839,45.389539967339,45.4863537745925,99655.2069762073,0.0,1.0
2013-01-16,56.36,56.43,56.13,56.18,15100,45.4702181400502,45.5266928609481,45.2846583428144,45.32499742917,18716.3386236409,0.0,1.0
2013-01-17,56.89,56.93,56.5401,56.66,10200,45.8978124554197,45.9300837245042,45.6155195291031,45.7122526581839,12642.8247656383,0.0,1.0
2013-01-18,57.1299,57.1299,56.762,56.99,7500,46.091359391754,46.091359391754,45.7945443943494,45.978490628131,9296.19468061635,0.0,1.0
2013-01-22,57.24,57.25,56.88,57.14,31500,46.1801860599091,46.1882538771802,45.8897446381486,46.0995078871978,39044.0176585887,0.0,1.0
2013-01-23,57.23,57.27,56.91,57.11,37400,46.1721182426379,46.2043895117224,45.913948089962,46.0753044353845,46357.0241406736,0.0,1.0
2013-01-24,57.44,57.729,57.29,57.29,9400,46.3415424053315,46.574702324467,46.2205251462647,46.2205251462647,11651.2306663725,0.0,1.0
2013-01-25,57.81,57.904,57.65,57.904,7300,46.6400516443631,46.7158891267116,46.5109665680251,46.7158891267116,9048.29615579991,0.0,1.0
2013-01-28,57.74,57.84,57.62,57.84,16900,46.5835769234652,46.6642550961764,46.4867631162117,46.6642550961764,20947.4253469889,0.0,1.0
2013-01-29,58.0,58.0,57.78,57.78,62400,46.7933401725144,46.7933401725144,46.6158481925497,46.6158481925497,77344.3397427281,0.0,1.0
2013-01-30,57.69,58.1,57.69,58.1,69000,46.5432378371096,46.8740183452257,46.5432378371096,46.8740183452257,85524.9910616704,0.0,1.0
2013-01-31,57.45,57.7,57.4,57.7,26500,46.3496102226026,46.5513056543807,46.309271136247,46.5513056543807,32846.5545381778,0.0,1.0
2013-02-01,58.01,58.18,57.87,57.87,233900,46.8014079897855,46.9385608833946,46.6884585479898,46.6884585479898,289917.324772822,0.0,1.0
2013-02-04,57.19,57.49,57.105,57.49,41400,46.1398469735534,46.3818814916871,46.0712705267489,46.3818814916871,51314.9946370023,0.0,1.0
2013-02-05,57.54,57.6872,57.25,57.25,22000,46.4222205780427,46.5409788482737,46.1882538771802,46.1882538771802,27268.837729808,0.0,1.0
2013-02-06,57.54,57.59,57.26,57.26,13900,46.4222205780427,46.4625596643984,46.1963216944513,46.1963216944513,17228.9474747423,0.0,1.0
2013-02-07,57.399,57.58,56.99,57.51,8300,46.3084643545199,46.4544918471272,45.978490628131,46.3980171262294,10287.7887798821,0.0,1.0
2013-02-08,57.4769,57.64,57.34,57.34,7600,46.371312651062,46.502898750754,46.2608642326203,46.2608642326203,9420.14394302456,0.0,1.0
2013-02-11,57.65,57.65,57.41,57.56,7100,46.5109665680251,46.5109665680251,46.3173389535181,46.438356212585,8800.39763098348,0.0,1.0
2013-02-12,57.84,57.9172,57.67,57.72,14600,46.6642550961764,46.7265386455095,46.5271022025673,46.567441288923,18096.5923115999,0.0,1.0
2013-02-13,58.24,58.43,58.095,58.33,22100,46.9869677870214,47.1402563151727,46.8699844365901,47.0595781424615,27392.7869922162,0.0,1.0
2013-02-14,58.21,58.2642,57.91,58.02,43100,46.962764335208,47.0064919048175,46.7207298170743,46.8094758070567,53422.132097942,0.0,1.0
2013-02-15,58.22,58.32,58.08,58.24,11500,46.9708321524791,47.0515103251904,46.8578827106834,46.9869677870214,14254.1651769451,0.0,1.0
2013-02-19,58.7374,58.82,58.6,58.62,10800,47.388261018087,47.4549011887465,47.2774092087818,47.293544843324,13386.5203400876,0.0,1.0
2013-02-20,58.17,58.89,58.17,58.89,7000,46.9304930661235,47.5113759096444,46.9304930661235,47.5113759096444,8676.44836857526,0.0,1.0
2013-02-21,57.6,57.76,57.36,57.76,9900,46.4706274816695,46.5997125580075,46.2769998671625,46.5997125580075,12270.9769784136,0.0,1.0
2013-02-22,58.32,58.34,58.03,58.03,13500,47.0515103251904,47.0676459597326,46.8175436243278,46.8175436243278,16733.1504251094,0.0,1.0
2013-02-25,56.92,58.52,56.92,58.44,5800,45.9220159072331,47.2128666706128,45.9220159072331,47.1483241324438,7189.05721967665,0.0,1.0
2013-02-26,57.516,57.516,57.14,57.35,4100,46.4028578165921,46.4028578165921,46.0995078871978,46.2689320498914,5081.91975873693,0.0,1.0
2013-02-27,58.4,58.4,57.39,57.39,11800,47.1160528633593,47.1160528633593,46.3012033189759,46.3012033189759,14626.0129641697,0.0,1.0
2013-02-28,58.21,58.58,58.21,58.27,137500,46.962764335208,47.2612735742396,46.962764335208,47.0111712388347,170430.2358113,0.0,1.0
2013-03-01,58.13,58.36,57.83,58.07,7200,46.898221797039,47.0837815942748,46.6561872789053,46.8498148934123,8924.3468933917,0.0,1.0
2013-03-04,58.37,58.38,57.86,58.06,295900,47.091849411546,47.0999172288171,46.6803907307187,46.8417470761412,366765.867465917,0.0,1.0
2013-03-05,59.07,59.072,58.68,58.68,13600,47.6565966205246,47.6582101839788,47.3419517469508,47.3419517469508,16857.0996875176,0.0,1.0
2013-03-06,59.185,59.22,58.99,59.22,9900,47.7493765191425,47.7776138795914,47.5920540823556,47.7776138795914,12270.9769784136,0.0,1.0
2013-03-07,59.3,59.42,59.21,59.22,51300,47.8421564177604,47.9389702250139,47.7695460623203,47.7776138795914,63585.9716154159,0.0,1.0
2013-03-08,59.54,59.57,59.1721,59.34,42200,48.0357840322674,48.0599874840808,47.7389690348628,47.8744276868449,52306.588736268,0.0,1.0
2013-03-11,59.59,59.7121,59.394,59.53,24900,48.076123118623,48.1746311675034,47.917993900109,48.0277162149963,30863.3663396463,0.0,1.0
2013-03-12,59.42,59.69,59.2,59.68,38500,47.9389702250139,48.1568012913342,47.7614782450492,48.1487334740631,47720.466027164,0.0,1.0
2013-03-13,59.5,59.5,59.191,59.36,5900,48.0035127631829,48.0035127631829,47.7542172095052,47.8905633213872,7313.00648208486,0.0,1.0
2013-03-14,59.87,59.87,59.5385,59.67,14400,48.3020220022144,48.3020220022144,48.0345738596767,48.140665656792,17848.6937867834,0.0,1.0
2013-03-15,59.97,59.99,59.81,59.84,29500,48.3827001749257,48.3988358094679,48.2536150985877,48.2778185504011,36565.0324104243,0.0,1.0
2013-03-18,59.609,59.9453,59.39,59.5,69500,48.0914519714381,48.362772666266,47.9147667732005,48.0035127631829,86144.7373737116,0.0,1.0
2013-03-19,59.61,59.68,59.3,59.59,16100,48.0922587531652,48.1487334740631,47.8421564177604,48.076123118623,19955.8312477231,0.0,1.0
2013-03-20,59.85,59.96,59.64,59.96,22200,48.2858863676722,48.3746323576546,48.1164622049786,48.3746323576546,27516.7362546244,0.0,1.0
2013-03-21,59.2413,59.58,59.2253,59.51,8300,47.7947983303789,48.0680553013519,47.7818898227451,48.011580580454,10287.7887798821,0.0,1.0
2013-03-22,59.46,59.492,59.36,59.36,4600,47.9712414940984,47.997058509366,47.8905633213872,47.8905633213872,5701.66607077803,0.0,1.0
2013-03-25,58.9699,59.72,58.82,59.71,54500,47.5758377696406,48.1810047431476,47.4549011887465,48.1729369258765,67552.3480124789,0.0,1.0
2013-03-26,59.34,59.34,59.1501,59.23,8800,47.8744276868449,47.8744276868449,47.7212198368663,47.7856816968626,10907.5350919232,0.0,1.0
2013-03-27,59.03,59.11,58.6316,58.64,28200,47.6243253514401,47.6888678896091,47.3029035113586,47.3096804778663,34953.6919991175,0.0,1.0
2013-03-28,59.31,59.31,58.99,59.14,27200,47.8502242350316,47.8502242350316,47.5920540823556,47.7130713414225,33714.1993750353,0.0,1.0
2013-04-01,58.52,59.06,58.46,59.06,9900,47.2128666706128,47.6485288032535,47.1644597669861,47.6485288032535,12270.9769784136,0.0,1.0
2013-04-02,58.78,59.05,58.67,58.79,87300,47.422629919662,47.6404609859823,47.3338839296797,47.4306977369331,108207.706082374,0.0,1.0
2013-04-03,58.33,58.92,58.18,58.92,29600,47.0595781424615,47.5355793614577,46.9385608833946,47.5355793614577,36688.9816728325,0.0,1.0
2013-04-04,58.53,58.7199,58.3401,58.38,8300,47.2209344878839,47.3741423378626,47.0677266379053,47.0999172288171,10287.7887798821,0.0,1.0
2013-04-05,58.41,58.41,57.7101,57.72,222300,47.1241206806305,47.1241206806305,46.5594541498246,46.567441288923,275539.210333469,0.0,1.0
2013-04-08,58.56,58.56,58.2,58.28,9700,47.2451379396973,47.2451379396973,46.9546965179369,47.0192390561059,12023.0784535972,0.0,1.0
2013-04-09,58.76,58.94,58.4799,58.77,107000,47.4064942851198,47.551714996,47.1805147233556,47.4145621023909,132625.710776793,0.0,1.0
2013-04-10,59.7044,59.72,59.1802,59.2,4200,48.1684189482046,48.1810047431476,47.7455039668524,47.7614782450492,5205.86902114516,0.0,1.0
2013-04-11,60.16,60.29,59.88,59.91,4100,48.535988703077,48.6408703276016,48.3100898194856,48.3342932712989,5081.91975873694,0.0,1.0
2013-04-12,59.69,59.7082,59.5501,59.65,5700,48.1568012913342,48.1714847187677,48.0439325277112,48.1245300222497,7065.10795726843,0.0,1.0
2013-04-15,58.11,59.3,58.11,59.3,34300,46.8820861624968,47.8421564177604,46.8820861624968,47.8421564177604,42514.5970060188,0.0,1.0
2013-04-16,58.881,58.91,58.62,58.81,9100,47.5041148741004,47.5275115441866,47.293544843324,47.4468333714754,11279.3828791478,0.0,1.0
2013-04-17,57.77,58.28,57.51,58.28,26600,46.6077803752786,47.0192390561059,46.3980171262294,47.0192390561059,32970.503800586,0.0,1.0
2013-04-18,57.45,57.87,57.31,57.72,41300,46.3496102226026,46.6884585479898,46.2366607808069,46.567441288923,51191.0453745941,0.0,1.0
2013-04-19,57.67,57.67,57.42,57.54,5700,46.5271022025673,46.5271022025673,46.3254067707893,46.4222205780427,7065.10795726844,0.0,1.0
2013-04-22,57.83,57.87,57.38,57.38,2800,46.6561872789053,46.6884585479898,46.2931355017048,46.2931355017048,3470.57934743011,0.0,1.0
2013-04-23,58.3814,58.47,58.07,58.14,42200,47.1010467232351,47.1725275842572,46.8498148934123,46.9062896143101,52306.588736268,0.0,1.0
2013-04-24,58.99,59.1299,58.79,58.8,6800,47.5920540823556,47.7049228459786,47.4306977369331,47.4387655542043,8428.54984375883,0.0,1.0
2013-04-25,59.36,59.6,59.249,59.3,21500,47.8905633213872,48.0841909358941,47.8010105496777,47.8421564177604,26649.0914177669,0.0,1.0
2013-04-26,59.37,59.4825,59.16,59.41,45000,47.8986311386583,47.9893940829584,47.7292069759647,47.9309024077428,55777.1680836981,0.0,1.0
2013-04-29,59.69,59.78,59.39,59.39,5200,48.1568012913342,48.2294116467743,47.9147667732005,47.9147667732005,6445.36164522734,0.0,1.0
2013-04-30,59.99,59.99,59.35,59.55,217600,48.3988358094679,48.3988358094679,47.882495504116,48.0438518495385,269713.595000283,0.0,1.0
2013-05-01,59.3,59.7,59.14,59.7,456100,47.8421564177604,48.1648691086054,47.7130713414225,48.1648691086054,565332.585843883,0.0,1.0
2013-05-02,59.63,59.75,59.19,59.19,32100,48.1083943877075,48.205208194961,47.7534104277781,47.7534104277781,39787.713233038,0.0,1.0
2013-05-03,60.65,60.82,60.16,60.16,45400,48.9313117493621,49.0684646429712,48.535988703077,48.535988703077,56272.9651333309,0.0,1.0
2013-05-06,60.73,60.77,60.33,60.59,32600,48.995854287531,49.0281255566155,48.6731415966861,48.8829048457353,40407.4595450791,0.0,1.0
2013-05-07,60.98,61.09,60.751,60.93,9800,49.1975497193091,49.2862957092915,49.0127967038004,49.1572106329535,12147.0277160054,0.0,1.0
2013-05-08,61.69,61.7199,61.23,61.23,7300,49.7703647455589,49.7944875191995,49.3992451510872,49.3992451510872,9048.29615579991,0.0,1.0
2013-05-09,61.45,61.82,61.45,61.45,6700,49.5767371310519,49.8752463700835,49.5767371310519,49.5767371310519,8304.60058135061,0.0,1.0
2013-05-10,61.6,61.6,61.27,61.45,14400,49.6977543901188,49.6977543901188,49.4315164201717,49.5767371310519,17848.6937867834,0.0,1.0
2013-05-13,61.61,61.68,61.34,61.66,15000,49.7058222073899,49.7622969282877,49.4879911410696,49.7461612937455,18592.3893612327,0.0,1.0
2013-05-14,62.07,62.09,61.39,61.39,20300,50.0769418018615,50.0930774364038,49.5283302274252,49.5283302274252,25161.7002688683,0.0,1.0
2013-05-15,62.19,62.2299,61.67,61.67,3400,50.173755609115,50.2059462000268,49.7542291110166,49.7542291110166,4214.27492187942,0.0,1.0
2013-05-16,62.04,62.31,61.9801,62.07,18400,50.0527383500482,50.2705694163685,50.0044121245941,50.0769418018615,22806.6642831121,0.0,1.0
2013-05-17,62.64,62.64,62.1,62.15,14800,50.5368073863156,50.5368073863156,50.1011452536749,50.1414843400305,18344.4908364163,0.0,1.0
2013-05-20,62.97,63.0,62.641,62.82,10400,50.8030453562626,50.827248808076,50.5376141680427,50.6820280971958,12890.7232904547,0.0,1.0
2013-05-21,63.31,63.42,63.0081,63.19,15200,51.0773511434808,51.1660971334632,50.8337837400656,50.9805373362273,18840.2878860492,0.0,1.0
2013-05-22,62.64,63.97,62.5595,63.48,48300,50.5368073863156,51.6098270833749,50.471861457283,51.2145040370899,59867.4937431693,0.0,1.0
2013-05-23,62.09,62.09,61.28,61.59,11100,50.0930774364038,50.0930774364038,49.4395842374428,49.6896865728476,13758.3681273122,0.0,1.0
2013-05-24,61.63,61.7205,61.431,61.56,8900,49.7219578419321,49.7949715882358,49.5614082782368,49.6654831210343,11031.4843543314,0.0,1.0
2013-05-28,61.93,62.45,61.81,62.31,14200,49.9639923600658,50.3835188581642,49.8671785528123,50.2705694163685,17600.795261967,0.0,1.0
2013-05-29,61.6,61.6435,61.33,61.55,23500,49.6977543901188,49.7328493952481,49.4799233237984,49.6574153037631,29128.0766659312,0.0,1.0
2013-05-30,62.0,62.1599,61.51,61.51,205800,50.0204670809637,50.1494714791289,49.6251440346786,49.6251440346786,255087.582036113,0.0,1.0
2013-05-31,61.01,61.79,61.01,61.46,152000,49.2217531711225,49.8510429182701,49.2217531711225,49.584804948323,188402.878860491,0.0,1.0
2013-06-03,61.49,61.54,60.97,61.19,341000,49.6090084001364,49.649347486492,49.189481902038,49.3669738820027,422666.984812024,0.0,1.0
2013-06-04,61.21,61.575,60.85,61.42,27800,49.383109516545,49.677584846941,49.0926680947845,49.5525336792385,34457.8949494846,0.0,1.0
2013-06-05,60.12,60.86,60.11,60.86,6500,48.5037174339925,49.1007359120556,48.4956496167214,49.1007359120556,8056.70205653418,0.0,1.0
2013-06-06,60.4,60.4,59.76,60.0,20700,48.729616317584,48.729616317584,48.2132760122321,48.4069036267391,25657.4973185011,0.0,1.0
2013-06-07,61.34,61.3589,60.51,60.51,11600,49.4879911410696,49.503239315712,48.8183623075663,48.8183623075663,14378.1144393533,0.0,1.0
2013-06-10,61.22,61.45,61.16,61.45,15600,49.3911773338161,49.5767371310519,49.3427704301893,49.5767371310519,19336.084935682,0.0,1.0
2013-06-11,60.68,60.88,60.32,60.49,7700,48.9555152011754,49.1168715465979,48.665073779415,48.8022266730241,9544.0932054328,0.0,1.0
2013-06-12,60.4001,61.01,60.31,61.01,48800,48.7296969957567,49.2217531711225,48.6570059621439,49.2217531711225,60487.2400552104,0.0,1.0
2013-06-13,61.34,61.34,60.22,60.22,9600,49.4879911410696,49.4879911410696,48.5843956067038,48.5843956067038,11899.1291911889,0.0,1.0
2013-06-14,60.73,61.19,60.52,60.76,81200,48.995854287531,49.3669738820027,48.8264301248375,49.0200577393444,100646.801075473,0.0,1.0
2013-06-17,61.29,61.6299,61.02,61.32,169000,49.4476520547139,49.7218771637594,49.2298209883936,49.4718555065273,209474.253469889,0.0,1.0
2013-06-18,61.889,62.03,61.37,61.37,19000,49.9309143092542,50.0446705327771,49.5121945928829,49.5121945928829,23550.3598575614,0.0,1.0
2013-06-19,60.89,62.06,60.85,62.04,31100,49.124939363869,50.0688739845904,49.0926680947845,50.0527383500482,38548.2206089558,0.0,1.0
2013-06-20,59.35,60.0048,59.15,59.87,6900,47.882495504116,48.4107761790292,47.7211391586936,48.3020220022144,8552.49910616705,0.0,1.0
2013-06-21,59.69,59.98,59.01,59.98,12800,48.1568012913342,48.3907679921968,47.6081897168979,48.3907679921968,15865.5055882519,0.0,1.0
2013-06-24,58.524,58.695,57.89,58.34,20900,47.2160937975213,47.3540534728575,46.7045941825321,47.0676459597326,25905.3958433176,0.0,1.0
2013-06-25,58.4099,58.52,57.81,58.12,8900,47.6470386774035,47.7368511742299,47.157678851371,47.4105569078305,10910.397045232,0.648253,1.0
2013-06-26,58.7425,58.85,58.42,58.69,13700,47.9183523599146,48.0060439440094,47.6552776076301,47.8755262374497,16794.6561258066,0.0,1.0
2013-06-27,59.2801,59.3799,59.04,59.06,27600,48.3568918539554,48.438302273422,48.1610337205491,48.1773484338691,33834.4897133038,0.0,1.0
2013-06-28,58.79,59.24,58.79,59.0,14800,47.9570998040495,48.3241808537488,47.9570998040495,48.1284042939092,18143.132165105,0.0,1.0
2013-07-01,59.67,59.882,59.43,59.43,255800,48.6749471901282,48.8478831513198,48.4791706302885,48.4791706302885,313581.973502287,0.0,1.0
2013-07-02,59.16,59.7337,59.01,59.63,18000,48.2589220004689,48.7269095520523,48.1365616505692,48.6423177634882,22065.9715521547,0.0,1.0
2013-07-03,59.2,59.2,58.93,59.015,3300,48.2915514271089,48.2915514271089,48.0713027972893,48.1406403288992,4045.42811789503,0.0,1.0
2013-07-05,59.8,59.8,59.33,59.71,4600,48.780992826708,48.780992826708,48.3975970636887,48.7075766167681,5639.08161888397,0.0,1.0
2013-07-08,59.98,60.19,59.9,60.19,11300,48.9278252465877,49.0991297364474,48.8625663933078,49.0991297364474,13852.5265855193,0.0,1.0
2013-07-09,60.65,60.836,60.41,60.62,137500,49.4743681428066,49.6260949766824,49.278591582967,49.4498960728267,168559.504912293,0.0,1.0
2013-07-10,60.72,61.0199,60.6,60.72,15200,49.5314696394265,49.7761087656595,49.4335813595067,49.5314696394265,18633.4870884862,0.0,1.0
2013-07-11,62.1,62.1,61.62,61.72,13800,50.6571848585044,50.6571848585044,50.2656317388251,50.347205305425,16917.2448566519,0.0,1.0
2013-07-12,61.67,61.85,61.51,61.85,10400,50.3064185221251,50.4532509420048,50.1759008155653,50.4532509420048,12749.2280079116,0.0,1.0
2013-07-15,61.97,61.99,61.84,61.92,7000,50.5511392219246,50.5674539352446,50.4450935853448,50.5103524386247,8581.21115917127,0.0,1.0
2013-07-16,61.79,62.05,61.72,62.05,6700,50.4043068020449,50.6163980752045,50.347205305425,50.6163980752045,8213.44496663536,0.0,1.0
2013-07-17,62.1,62.26,61.88,62.18,8200,50.6571848585044,50.7877025650642,50.4777230119848,50.7224437117843,10052.2759293149,0.0,1.0
2013-07-18,62.4717,62.59,62.22,62.22,11300,50.960393805556,51.0568953348437,50.7550731384242,50.7550731384242,13852.5265855193,0.0,1.0
2013-07-19,62.8208,62.889,62.43,62.43,14800,51.2451671265561,51.3008002989772,50.9263776282839,50.9263776282839,18143.132165105,0.0,1.0
2013-07-22,62.86,63.039,62.8,62.95,6000,51.2771439646632,51.423160648877,51.2281998247033,51.3505601746031,7355.32385071824,0.0,1.0
2013-07-23,62.8873,63.199,62.88,63.18,5100,51.299413548345,51.5536783554367,51.2934586779832,51.5381793777828,6252.0252731105,0.0,1.0
2013-07-24,62.59,63.2,62.5352,63.2,3400,51.0568953348437,51.5544940911027,51.0121930203469,51.5544940911027,4168.01684874033,0.0,1.0
2013-07-25,62.57,62.57,62.0701,62.27,9600,51.0405806215237,51.0405806215237,50.6327943620911,50.7958599217242,11768.5181611492,0.0,1.0
2013-07-26,62.2996,62.3,61.99,61.99,1900,50.8200056974377,50.8203319917041,50.5674539352446,50.5674539352446,2329.18588606077,0.0,1.0
2013-07-29,61.97,62.035,61.82,61.99,5600,50.5511392219246,50.6041620402145,50.4287788720248,50.5674539352446,6864.96892733702,0.0,1.0
2013-07-30,62.19,62.3,61.9899,62.3,262900,50.7306010684443,50.8203319917041,50.567372361678,50.8203319917041,322285.773392304,0.0,1.0
2013-07-31,62.33,62.69,62.03,62.03,58500,50.8448040616841,51.1384689014435,50.6000833618845,50.6000833618845,71714.4075445027,0.0,1.0
2013-08-01,63.01,63.2299,62.92,62.95,527800,51.399504314563,51.5788845875161,51.3260881046232,51.3505601746031,647023.321401514,0.0,1.0
2013-08-02,63.3599,63.38,62.95,63.17,10800,51.6849302240959,51.7013265109824,51.3505601746031,51.5300220211228,13239.5829312928,0.0,1.0
2013-08-05,63.31,63.3458,63.18,63.2,20200,51.6442250143626,51.6734283512053,51.5381793777828,51.5544940911027,24762.9236307514,0.0,1.0
2013-08-06,63.06,63.29,63.06,63.29,14800,51.4402910978629,51.6279103010426,51.4402910978629,51.6279103010426,18143.132165105,0.0,1.0
2013-08-07,62.8,62.9531,62.65,62.9,94500,51.2281998247033,51.3530889551677,51.1058394748036,51.3097733913032,115846.350648812,0.0,1.0
2013-08-08,63.19,63.339,62.8701,63.16,10800,51.5463367344427,51.6678813486765,51.2853828948898,51.5218646644628,13239.5829312928,0.0,1.0
2013-08-09,63.27,63.35,63.107,63.29,16300,51.6115955877226,51.6768544410025,51.4786306741649,51.6279103010426,19981.9631277845,0.0,1.0
2013-08-12,63.2,63.2499,62.88,62.88,53500,51.5544940911027,51.595199300836,51.2934586779832,51.2934586779832,65584.9710022376,0.0,1.0
2013-08-13,63.45,63.53,63.04,63.31,25400,51.7584280076023,51.8236868608822,51.423976384543,51.6442250143626,31137.5376347072,0.0,1.0
2013-08-14,63.34,63.56,63.224,63.56,4700,51.6686970843425,51.8481589308622,51.5740717470867,51.8481589308622,5761.67034972928,0.0,1.0
2013-08-15,62.7576,62.7576,62.48,62.73,8300,51.193612632465,51.193612632465,50.9671644115838,51.1710983280834,10174.8646601602,0.0,1.0
2013-08-16,62.78,62.93,62.49,62.49,30200,51.2118851113834,51.3342454612831,50.9753217682438,50.9753217682438,37021.7967152817,0.0,1.0
2013-08-19,62.44,62.93,62.44,62.93,4900,50.9345349849439,51.3342454612831,50.9345349849439,51.3342454612831,6006.84781141989,0.0,1.0
2013-08-20,62.44,62.6,62.17,62.4,8100,50.9345349849439,51.0650526915036,50.7142863551243,50.901905558304,9929.68719846961,0.0,1.0
2013-08-21,61.91,62.368,61.69,61.96,11200,50.5021950819647,50.875802016992,50.322733235445,50.5429818652646,13729.937854674,0.0,1.0
2013-08-22,62.62,62.7001,62.29,62.31,31800,51.0813674048236,51.1467078316701,50.8121746350441,50.8284893483641,38983.2164088066,0.0,1.0
2013-08-23,62.9016,62.9016,62.64,62.77,4000,51.3110785683688,51.3110785683688,51.0976821181436,51.2037277547234,4903.54923381215,0.0,1.0
2013-08-26,62.54,62.93,62.52,62.79,18400,51.0161085515437,51.3342454612831,50.9997938382238,51.2200424680434,22556.3264755359,0.0,1.0
2013-08-27,61.4123,61.85,61.3198,61.76,7100,50.0962034409973,50.4532509420048,50.0207478918924,50.3798347320649,8703.79989001657,0.0,1.0
2013-08-28,61.3786,61.4944,61.02,61.13,17300,50.0687131490531,50.1631753391757,49.7761903392261,49.8659212624859,21207.8504362376,0.0,1.0
2013-08-29,61.3495,61.58,61.09,61.09,9600,50.0449752411726,50.2330023121852,49.833291835846,49.833291835846,11768.5181611492,0.0,1.0
2013-08-30,60.76,61.41,60.69,61.41,41500,49.5640990660665,50.0943272489655,49.5069975694466,50.0943272489655,50874.3233008011,0.0,1.0
2013-09-03,61.75,62.15,61.58,62.0,499200,50.371677375405,50.6979716418043,50.2330023121852,50.5756112919046,611962.944379756,0.0,1.0
2013-09-04,62.41,62.49,61.85,61.85,19200,50.9100629149639,50.9753217682438,50.4532509420048,50.4532509420048,23537.0363222984,0.0,1.0
2013-09-05,62.59,62.639,62.41,62.47,14500,51.0568953348437,51.0968663824776,50.9100629149639,50.9590070549238,17775.365972569,0.0,1.0
2013-09-06,62.82,63.13,62.3,62.94,25400,51.2445145380233,51.4973925944828,50.8203319917041,51.3424028179431,31137.5376347072,0.0,1.0
2013-09-09,63.74,63.808,63.32,63.41,37800,51.9949913507419,52.0504613760298,51.6523823710225,51.7257985809624,46338.5402595249,0.0,1.0
2013-09-10,64.649,64.7384,64.31,64.47,119800,52.7364950711345,52.8094218396748,52.459960680361,52.5904783869208,146861.299552674,0.0,1.0
2013-09-11,64.73,64.7499,64.3713,64.58,5000,52.8025696600804,52.8188027998337,52.5099652766867,52.6802093101806,6129.43654226519,0.0,1.0
2013-09-12,64.47,64.86,64.41,64.86,8000,52.5904783869208,52.9086152966602,52.5415342469609,52.9086152966602,9807.0984676243,0.0,1.0
2013-09-13,64.69,64.7199,64.3399,64.54,15000,52.7699402334404,52.7943307298538,52.4843511767744,52.6475798835407,18388.3096267956,0.0,1.0
2013-09-16,65.39,65.7,65.291,65.58,30100,53.3409551996394,53.5938332560989,53.2601973687055,53.4959449761791,36899.2079844364,0.0,1.0
2013-09-17,65.62,65.66,65.36,65.5,25000,53.528574402819,53.5612038294589,53.3164831296594,53.4306861228992,30647.182711326,0.0,1.0
2013-09-18,67.0,67.49,65.6175,65.84,10300,54.6542896218969,55.0540000982361,53.526535063654,53.7080362493387,12626.6392770663,0.0,1.0
2013-09-19,66.9416,67.41,66.9,67.22,17500,54.6066506590026,54.9887412449562,54.572716055297,54.8337514684165,21453.0278979282,0.0,1.0
2013-09-20,66.27,67.13,66.27,67.13,31000,54.058802585718,54.7603352584767,54.058802585718,54.7603352584767,38002.5065620442,0.0,1.0
2013-09-23,66.2156,66.32,65.91,66.12,62400,54.0144265654877,54.0995893690179,53.7651377459585,53.9364422358182,76495.3680474696,0.0,1.0
2013-09-24,66.24,66.63,66.24,66.28,80100,54.034330515738,54.3524674254774,54.034330515738,54.066959942378,98193.5734070885,0.0,1.0
2013-09-25,66.15,66.47,66.1,66.28,18700,53.9609143057982,54.2219497189177,53.9201275224983,54.066959942378,22924.0926680718,0.0,1.0
2013-09-26,66.462,66.6,66.13,66.45,7900,54.2154238335897,54.3279953554975,53.9445995924782,54.2056350055977,9684.50973677901,0.0,1.0
2013-09-27,66.12,66.222,65.984,66.19,8200,53.9364422358182,54.0196472737501,53.8255021852424,53.9935437324381,10052.2759293149,0.0,1.0
2013-09-30,65.68,65.81,65.47,65.52,16500,53.5775185427789,53.6835641793587,53.4062140529192,53.4470008362191,20227.1405894751,0.0,1.0
2013-10-01,66.08,66.21,65.68,65.83,12800,53.9038128091783,54.0098584457581,53.5775185427789,53.6998788926787,15691.3575481989,0.0,1.0
2013-10-02,65.65,65.99,65.36,65.99,27500,53.553046472799,53.8303965992384,53.3164831296594,53.8303965992384,33711.9009824585,0.0,1.0
2013-10-03,65.3,65.51,64.9195,65.51,28700,53.2675389896995,53.4388434795592,52.9571515687871,53.4388434795592,35182.9657526022,0.0,1.0
2013-10-04,65.48,65.51,65.0,65.31,6500,53.4143714095792,53.4388434795592,53.0228182899,53.2756963463595,7968.26750494475,0.0,1.0
2013-10-07,64.93,65.1957,64.6,64.92,17800,52.9657167932801,53.1824577597359,52.6965240235006,52.9575594366201,21820.7940904641,0.0,1.0
2013-10-08,64.33,65.23,64.33,65.23,45600,52.476275393681,53.2104374930796,52.476275393681,53.2104374930796,55900.4612654585,0.0,1.0
2013-10-09,64.32,64.69,64.2,64.69,261500,52.468118037021,52.7699402334404,52.3702297571012,52.7699402334404,320569.53116047,0.0,1.0
2013-10-10,65.886,65.9144,65.24,65.36,11800,53.7455600899746,53.7687269828889,53.2185948497396,53.3164831296594,14465.4702397458,0.0,1.0
2013-10-11,66.33,66.33,65.91,66.08,8000,54.1077467256779,54.1077467256779,53.7651377459585,53.9038128091783,9807.09846762431,0.0,1.0
2013-10-14,66.44,66.49,65.94,65.94,4800,54.1974776489377,54.2382644322377,53.7896098159385,53.7896098159385,5884.25908057459,0.0,1.0
2013-10-15,65.8497,66.24,65.8497,66.24,5900,53.7159488852988,54.034330515738,53.7159488852988,54.034330515738,7232.73511987293,0.0,1.0
2013-10-16,66.1,66.13,65.6901,65.85,32200,53.9201275224983,53.9445995924782,53.5857574730055,53.7161936059986,39473.5713321878,0.0,1.0
2013-10-17,66.522,66.528,66.0563,66.1,30800,54.2643679735496,54.2692623875456,53.8844798738941,53.9201275224983,37757.3291003536,0.0,1.0
2013-10-18,67.308,67.348,66.76,67.09,29100,54.9055362070244,54.9381656336643,54.4585130620572,54.7277058318367,35673.3206759834,0.0,1.0
2013-10-21,67.54,67.582,67.33,67.54,63500,55.094786881536,55.129047779508,54.9234823916764,55.094786881536,77843.844086768,0.0,1.0
2013-10-22,68.1,68.25,67.83,67.99,29200,55.5515988544952,55.6739592043949,55.3313502246756,55.4618679312353,35795.9094068287,0.0,1.0
2013-10-23,67.81,67.89,67.43,67.85,46500,55.3150355113556,55.3802943646355,55.0050559582762,55.3476649379956,57003.7598430663,0.0,1.0
2013-10-24,68.41,68.46,68.09,68.31,14900,55.8044769109547,55.8452636942546,55.5434414978352,55.7229033443549,18265.7208959503,0.0,1.0
2013-10-25,68.4,68.44,68.04,68.15,5200,55.7963195542947,55.8289489809347,55.5026547145353,55.5923856377951,6374.6140039558,0.0,1.0
2013-10-28,68.26,68.5,68.0901,68.45,12100,55.6821165610549,55.8778931208946,55.5435230714018,55.8371063375946,14833.2364322818,0.0,1.0
2013-10-29,68.3,68.38,68.07,68.38,22100,55.7147459876949,55.7800048409747,55.5271267845152,55.7800048409747,27092.1095168121,0.0,1.0
2013-10-30,68.16,68.54,67.8901,68.54,25800,55.6005429944551,55.9105225475345,55.3803759382021,55.9105225475345,31627.8925580884,0.0,1.0
2013-10-31,67.95,68.35,67.7,67.85,21000,55.4292385045954,55.7555327709948,55.2253045880958,55.3476649379956,25743.6334775138,0.0,1.0
2013-11-01,67.82,67.889,67.451,67.83,10500,55.3231928680156,55.3794786289695,55.0221864072622,55.3313502246756,12871.8167387569,0.0,1.0
2013-11-04,68.22,68.23,67.835,68.07,12800,55.649487134415,55.657644491075,55.3354289030056,55.5271267845152,15691.3575481989,0.0,1.0
2013-11-05,67.874,67.98,67.42,67.83,10300,55.3672425939795,55.4537105745754,54.9968986016162,55.3313502246756,12626.6392770663,0.0,1.0
2013-11-06,68.34,68.4246,68.189,68.21,7400,55.7473754143348,55.8163866516783,55.624199328769,55.641329777755,9071.56608255249,0.0,1.0
2013-11-07,67.53,68.58,67.44,68.58,15300,55.0866295248761,55.9431519741744,55.0132133149362,55.9431519741744,18756.0758193315,0.0,1.0
2013-11-08,68.1999,68.1999,67.47,67.47,10700,55.6330908475284,55.6330908475284,55.0376853849162,55.0376853849162,13116.9942004475,0.0,1.0
2013-11-11,68.2499,68.32,68.11,68.32,53700,55.6738776308284,55.7310607010148,55.5597562111552,55.7310607010148,65830.1484639281,0.0,1.0
2013-11-12,68.2,68.2499,67.9768,68.22,5000,55.633172421095,55.6738776308284,55.4511002204442,55.649487134415,6129.4365422652,0.0,1.0
2013-11-13,68.56,68.56,67.85,67.95,7600,55.9268372608545,55.9268372608545,55.3476649379956,55.4292385045954,9316.74354424309,0.0,1.0
2013-11-14,68.87,68.91,68.52,68.77,14000,56.179715317314,56.2123447439539,55.8942078342145,56.0981417507141,17162.4223183425,0.0,1.0
2013-11-15,69.08,69.16,68.89,68.89,43200,56.3510198071737,56.4162786604535,56.196030030634,56.196030030634,52958.3317251712,0.0,1.0
2013-11-18,69.1799,69.67,69.136,69.67,53000,56.4325118002069,56.8323038501128,56.3967010044696,56.8323038501128,64972.0273480111,0.0,1.0
2013-11-19,68.682,69.12,68.6243,69.09,6000,56.0263570121063,56.3836492338136,55.9792890641782,56.3591771638337,7355.32385071823,0.0,1.0
2013-11-20,68.3506,68.88,68.2501,68.66,15400,55.7560222123944,56.187872673974,55.6740407779616,56.0084108274543,18878.6645501768,0.0,1.0
2013-11-21,68.86,68.88,68.57,68.75,10000,56.171557960654,56.187872673974,55.9349946175144,56.0818270373942,12258.8730845304,0.0,1.0
2013-11-22,69.3,69.3,68.823,68.98,7200,56.5304816536933,56.5304816536933,56.1413757410121,56.2694462405738,8826.38862086188,0.0,1.0
2013-11-25,69.048,69.45,69.048,69.45,7800,56.3249162658617,56.6528420035931,56.3249162658617,56.6528420035931,9561.9210059337,0.0,1.0
2013-11-26,69.22,69.32,69.0686,69.13,20400,56.4652228004135,56.5467963670133,56.3417204205813,56.3918065904736,25008.101092442,0.0,1.0
2013-11-27,69.52,69.579,69.34,69.5,26300,56.709943500213,56.7580719045069,56.5631110803333,56.693628786893,32240.8362123149,0.0,1.0
2013-11-29,69.39,69.71,69.27,69.67,46400,56.6038978636332,56.8649332767527,56.5060095837134,56.8323038501128,56881.171112221,0.0,1.0
2013-12-02,68.99,69.34,68.95,69.32,98000,56.2776035972338,56.5631110803333,56.2449741705939,56.5467963670133,120136.956228398,0.0,1.0
2013-12-03,68.37,68.66,68.17,68.66,21900,55.7718474843148,56.0084108274543,55.6087003511151,56.0084108274543,26846.9320551215,0.0,1.0
2013-12-04,67.9,68.19,67.5,67.62,18300,55.3884517212955,55.625015064435,55.0621574548961,55.1600457348159,22433.7377446906,0.0,1.0
2013-12-05,67.75,67.98,67.64,67.73,7800,55.2660913713957,55.4537105745754,55.1763604481359,55.2497766580758,9561.9210059337,0.0,1.0
2013-12-06,68.63,68.66,68.27,68.52,11900,55.9839387574744,56.0084108274543,55.6902739177149,55.8942078342145,14588.0589705911,0.0,1.0
2013-12-09,68.82,68.9,68.75,68.86,6400,56.1389285340141,56.204187387294,56.0818270373942,56.171557960654,7845.67877409944,0.0,1.0
2013-12-10,68.63,68.87,68.63,68.82,13300,55.9839387574744,56.179715317314,55.9839387574744,56.1389285340141,16304.3012024254,0.0,1.0
2013-12-11,67.972,68.95,67.972,68.95,7900,55.4471846892474,56.2449741705939,55.4471846892474,56.2449741705939,9684.509736779,0.0,1.0
2013-12-12,67.73,67.97,67.698,67.88,10500,55.2497766580758,55.4455532179154,55.2236731167638,55.3721370079755,12871.8167387569,0.0,1.0
2013-12-13,67.9696,68.01,67.65,67.94,9700,55.445226923649,55.4781826445553,55.1845178047959,55.4210811479354,11891.1068919945,0.0,1.0
2013-12-16,68.59,68.68,68.3901,68.4,15400,55.9513093308344,56.0247255407743,55.7882437712013,55.7963195542947,18878.6645501768,0.0,1.0
2013-12-17,68.04,68.4,67.81,68.4,272300,55.853774264458,56.1492968796138,55.6649681492195,56.1492968796138,331710.654185632,0.430433,1.0
2013-12-18,69.01,69.14,68.05,68.37,71800,56.6500435330724,56.7567600329898,55.8619832259901,56.1246699950175,87465.3873320911,0.0,1.0
2013-12-19,69.19,69.239,68.82,69.03,41700,56.7978048406503,56.8380287521576,56.4940732639623,56.6664614561366,50798.1427820084,0.0,1.0
2013-12-20,69.68,69.7299,69.13,69.31,54100,57.2000439557236,57.2410066737688,56.7485510714577,56.8963123790356,65903.5857195839,0.0,1.0
2013-12-23,70.04,70.1,69.8755,70.0,21500,57.4955665708794,57.5448203400721,57.3605291536763,57.462730724751,26190.8889643449,0.0,1.0
2013-12-24,70.19,70.21,69.97,69.97,4200,57.618700993861,57.6351189169253,57.4381038401547,57.4381038401547,5116.35970466272,0.0,1.0
2013-12-26,70.73,70.76,70.31,70.31,6300,58.0619849165948,58.0866118011912,57.7172085322463,57.7172085322463,7674.53955699407,0.0,1.0
2013-12-27,70.9,71.02,70.75,70.83,13600,58.2015372626407,58.3000448010259,58.0784028396591,58.1440745319159,16567.2599960507,0.0,1.0
2013-12-30,71.06,71.08,70.78,70.93,49700,58.3328806471544,58.3492985702186,58.1030297242554,58.226164147237,60543.5898385087,0.0,1.0
2013-12-31,71.41,71.41,71.2,71.33,12100,58.6201943007781,58.6201943007781,58.4478061086039,58.5545226085213,14739.9886729569,0.0,1.0
2014-01-02,70.2,70.87,70.12,70.87,181900,57.6269099553932,58.1769103780443,57.5612382631363,58.1769103780443,221587.102447178,0.0,1.0
2014-01-03,70.43,70.64,70.251,70.57,8000,57.8157160706316,57.9881042628059,57.6687756592069,57.9306415320811,9745.44705650041,0.0,1.0
2014-01-06,70.15,70.615,70.1,70.54,16900,57.5858651477326,57.9675818589756,57.5448203400721,57.9060146474848,20587.2569068571,0.0,1.0
2014-01-07,70.48,70.49,70.26,70.4,15100,57.8567608782922,57.8649698398243,57.6761637245858,57.7910891860353,18394.5313191445,0.0,1.0
2014-01-08,70.33,70.58,70.236,70.56,56500,57.7336264553105,57.9388504936132,57.6564622169087,57.922432570549,68827.2198365342,0.0,1.0
2014-01-09,70.47,70.58,70.11,70.52,35600,57.8485519167601,57.9388504936132,57.5530293016042,57.8895967244206,43367.2394014268,0.0,1.0
2014-01-10,70.82,70.872,70.47,70.7,23500,58.1358655703838,58.1785521703508,57.8485519167601,58.0373580319985,28627.2507284699,0.0,1.0
2014-01-13,70.21,70.92,70.0507,70.84,25100,57.6351189169253,58.2179551857049,57.5043501597188,58.152283493448,30576.34013977,0.0,1.0
2014-01-14,70.84,70.88,70.26,70.5,49600,58.152283493448,58.1851193395764,57.6761637245858,57.8731788013564,60421.7717503025,0.0,1.0
2014-01-15,71.36,71.4196,71.01,71.23,23400,58.5791494931176,58.628074903849,58.2918358394938,58.4724329932002,28505.4326402637,0.0,1.0
2014-01-16,71.14,71.25,70.9805,71.25,36200,58.3985523394112,58.4888509162644,58.2676194029741,58.4888509162644,44098.1479306644,0.0,1.0
2014-01-17,70.94,71.2,70.85,71.2,34300,58.2343731087691,58.4478061086039,58.1604924549801,58.4478061086039,41783.6042547455,0.0,1.0
2014-01-21,70.98,71.49,70.73,71.49,46600,58.2672089548975,58.685865993035,58.0619849165948,58.685865993035,56767.2291041149,0.0,1.0
2014-01-22,71.16,71.27,70.95,71.27,12000,58.4149702624754,58.5052688393286,58.2425820703012,58.5052688393286,14618.1705847506,0.0,1.0
2014-01-23,70.4,71.09,70.19,71.09,24100,57.7910891860353,58.3575075317507,57.618700993861,58.3575075317507,29358.1592577075,0.0,1.0
2014-01-24,68.43,69.74,68.404,69.74,20400,56.1739237642102,57.2492977249162,56.1525804642267,57.2492977249162,24850.889994076,0.0,1.0
2014-01-27,68.534,68.68,67.87,68.505,17700,56.2592969641441,56.3791478025129,55.7142219184122,56.235490975701,21561.8016125071,0.0,1.0
2014-01-28,69.1499,69.1499,68.81,68.82,6300,56.7648869049066,56.7648869049066,56.4858643024302,56.4940732639623,7674.53955699406,0.0,1.0
2014-01-29,68.34,68.732,68.24,68.55,19800,56.1000431104212,56.4218344024798,56.0179534951001,56.2724313025955,24119.9814648385,0.0,1.0
2014-01-30,68.63,68.89,68.38,68.8,47100,56.3381029948523,56.5515359946871,56.1328789565496,56.4776553408981,57376.3195451461,0.0,1.0
2014-01-31,67.89,68.3846,67.4401,67.61,89300,55.7306398414764,56.1366550788544,55.3613186621469,55.5007889185774,108783.552768186,0.0,1.0
2014-02-03,66.4,68.06,66.352,68.06,32200,54.5075045731924,55.8701921875222,54.4681015578383,55.8701921875222,39225.4244024141,0.0,1.0
2014-02-04,66.7311,66.87,66.2,66.69,43300,54.7793032895205,54.8933257652014,54.3433253425502,54.7455644576235,52747.2321933084,0.0,1.0
2014-02-05,66.94,67.059,66.44,66.88,22700,54.9507884959262,55.0484751381583,54.5403404193208,54.9015347267335,27652.7060228199,0.0,1.0
2014-02-06,67.94,67.97,67.27,67.27,42300,55.7716846491369,55.7963115337332,55.2216842264857,55.2216842264857,51529.0513112459,0.0,1.0
2014-02-07,68.9356,69.61,68.358,68.58,97100,56.5889688592735,57.1425812249988,56.114819241179,56.2970581871918,118285.363648274,0.0,1.0
2014-02-10,68.516,69.04,68.46,69.04,25300,56.2445208333863,56.6746704176687,56.1985506488065,56.6746704176687,30819.9763161825,0.0,1.0
2014-02-11,69.45,69.7,68.62,68.62,9600,57.0112378404851,57.2164618787878,56.3298940333202,56.3298940333202,11694.5364678005,0.0,1.0
2014-02-12,69.68,69.8,69.51,69.66,30300,57.2000439557236,57.2985514941089,57.0604916096778,57.1836260326594,36910.8807264953,0.0,1.0
2014-02-13,69.6599,69.6599,68.9,69.03,6800,57.183543943044,57.183543943044,56.5597449562192,56.6664614561366,8283.62999802535,0.0,1.0
2014-02-14,70.03,70.11,69.4801,69.66,6100,57.4873576093473,57.5530293016042,57.0359468146968,57.1836260326594,7430.90338058156,0.0,1.0
2014-02-18,70.1681,70.39,70.0,70.39,26400,57.6007233681057,57.7828802245032,57.462730724751,57.7828802245032,32159.9752864513,0.0,1.0
2014-02-19,69.82,70.37,69.82,70.15,15400,57.3149694171731,57.766462301439,57.3149694171731,57.5858651477326,18759.9855837633,0.0,1.0
2014-02-20,69.9845,69.9845,69.415,69.57,25200,57.4500068343762,57.4500068343762,56.9825064751227,57.1097453788704,30698.1582279763,0.0,1.0
2014-02-21,70.04,70.28,70.0,70.0,23100,57.4955665708794,57.69258164765,57.462730724751,57.462730724751,28139.9783756449,0.0,1.0
2014-02-24,70.7,71.0,70.37,70.52,24100,58.0373580319985,58.2836268779617,57.766462301439,57.8895967244206,29358.1592577075,0.0,1.0
2014-02-25,70.36,70.74,70.324,70.69,8000,57.7582533399069,58.0701938781269,57.7287010783913,58.0291490704664,9745.4470565004,0.0,1.0
2014-02-26,70.274,70.57,70.15,70.57,25000,57.6876562707307,57.9306415320811,57.5858651477326,57.9306415320811,30454.5220515638,0.0,1.0
2014-02-27,70.56,70.62,70.08,70.59,30900,57.922432570549,57.9716863397417,57.5284024170079,57.9470594551453,37641.7892557328,0.0,1.0
2014-02-28,71.08,71.29,70.832,71.08,14000,58.3492985702186,58.5216867623929,58.1457163242223,58.3492985702186,17054.5323488757,0.0,1.0
2014-03-03,69.926,70.1,69.62,70.06,110300,57.4019844094134,57.5448203400721,57.1507901865309,57.5119844939437,134365.351291499,0.0,1.0
2014-03-04,71.2,71.3043,71.1,71.1,65200,58.4478061086039,58.5334255773838,58.3657164932828,58.3657164932828,79425.3935104783,0.0,1.0
2014-03-05,71.122,71.41,71.1217,71.41,17800,58.3837762086535,58.6201943007781,58.3835299398075,58.6201943007781,21683.6197007134,0.0,1.0
2014-03-06,71.8,71.9,71.65,71.82,8400,58.9403438005303,59.0224334158514,58.8172093775487,58.9567617235945,10232.7194093254,0.0,1.0
2014-03-07,71.5761,72.0,71.3101,72.0,8700,58.7565451518264,59.1045230311725,58.5381867750724,59.1045230311725,10598.1736739442,0.0,1.0
2014-03-10,71.3,71.76,70.9247,71.54,11300,58.529895723925,58.9075079544019,58.221813397625,58.7269108006955,13765.4439673068,0.0,1.0
2014-03-11,70.86,71.54,70.76,71.38,8600,58.1687014165122,58.7269108006955,58.0866118011912,58.5955674161818,10476.3555857379,0.0,1.0
2014-03-12,70.4599,70.64,70.13,70.3,6100,57.8402608656126,57.9881042628059,57.5694472246684,57.7089995707142,7430.90338058156,0.0,1.0
2014-03-13,69.36,70.75,69.234,70.75,6300,56.9373571866961,58.0784028396591,56.8339242713916,58.0784028396591,7674.53955699407,0.0,1.0
2014-03-14,69.19,69.49,69.01,69.01,4200,56.7978048406503,57.0440736866135,56.6500435330724,56.6500435330724,5116.35970466271,0.0,1.0
2014-03-17,70.192,70.192,69.69,69.69,8100,57.6203427861675,57.6203427861675,57.2082529172557,57.2082529172557,9867.26514470665,0.0,1.0
2014-03-18,70.524,70.57,70.3,70.3,8000,57.8928803090334,57.9306415320811,57.7089995707142,57.7089995707142,9745.44705650041,0.0,1.0
2014-03-19,69.5,70.7,69.41,70.7,45800,57.0522826481456,58.0373580319985,56.9784019943567,58.0373580319985,55792.6843984649,0.0,1.0
2014-03-20,69.6393,69.8199,69.4,69.56,21300,57.1666334822879,57.3148873275578,56.9701930328246,57.1015364173383,25947.2527879323,0.0,1.0
2014-03-21,69.7472,70.5,69.7472,70.3,16800,57.2552081772193,57.8731788013564,57.2552081772193,57.7089995707142,20465.4388186509,0.0,1.0
2014-03-24,69.76,70.17,69.1201,70.17,59300,57.2657156479804,57.6022830707968,56.7404241995409,57.6022830707968,72238.1263063093,0.0,1.0
2014-03-25,70.245,70.3937,69.93,70.3,23800,57.6638502822876,57.7859175402701,57.4052679940263,57.7089995707142,28992.7049930887,0.0,1.0
2014-03-26,70.134,70.91,70.134,70.91,6200,57.5727308092812,58.2097462241728,57.5727308092812,58.2097462241728,7552.72146878782,0.0,1.0
2014-03-27,70.03,70.28,69.72,70.28,21100,57.4873576093473,57.69258164765,57.232879801852,57.69258164765,25703.6166115198,0.0,1.0
2014-03-28,70.6363,70.89,70.25,70.25,4600,57.985066947039,58.1933283011086,57.6679547630537,57.6679547630537,5603.63205748773,0.0,1.0
2014-03-31,71.18,71.22,71.01,71.14,17200,58.4313881855397,58.4642240316681,58.2918358394938,58.3985523394112,20952.7111714759,0.0,1.0
2014-04-01,71.465,71.65,71.28,71.65,674700,58.6653435892047,58.8172093775487,58.5134778008607,58.8172093775487,821906.641127603,0.0,1.0
2014-04-02,72.0,72.04,71.66,71.66,11700,59.1045230311725,59.1373588773009,58.8254183390808,58.8254183390808,14252.7163201318,0.0,1.0
2014-04-03,71.91,72.22,71.71,71.93,5100,59.0306423773835,59.2851201848788,58.8664631467414,59.0470603004477,6212.72249851901,0.0,1.0
2014-04-04,71.38,72.39,71.24,72.25,6700,58.5955674161818,59.4246725309247,58.4806419547323,59.3097470694752,8161.81190981909,0.0,1.0
2014-04-07,70.73,71.49,70.52,71.45,6300,58.0619849165948,58.685865993035,57.8895967244206,58.6530301469066,7674.53955699407,0.0,1.0
2014-04-08,70.56,70.6799,70.194,70.42,23400,57.922432570549,58.020858019319,57.6219845784739,57.8075071090995,28505.4326402637,0.0,1.0
2014-04-09,71.45,71.48,70.71,70.93,21900,58.6530301469066,58.6776570315029,58.0455669935306,58.226164147237,26678.1613171698,0.0,1.0
2014-04-10,70.23,71.48,70.142,71.48,46500,57.6515368399895,58.6776570315029,57.5792979785069,58.6776570315029,56645.4110159086,0.0,1.0
2014-04-11,69.67,70.11,69.49,69.65,22600,57.1918349941915,57.5530293016042,57.0440736866135,57.1754170711273,27530.8879346136,0.0,1.0
2014-04-14,69.49,69.85,69.25,69.85,15100,57.0440736866135,57.3395963017694,56.847058609843,57.3395963017694,18394.5313191445,0.0,1.0
2014-04-15,69.91,69.99,69.0001,69.75,9300,57.388850070962,57.4545217632189,56.6419166611556,57.2575066864483,11329.0822031817,0.0,1.0
2014-04-16,70.85,70.89,70.42,70.61,354700,58.1604924549801,58.1933283011086,57.8075071090995,57.9634773782096,432088.758867587,0.0,1.0
2014-04-17,71.52,71.5845,70.92,70.92,39800,58.7104928776313,58.7634406795134,58.2179551857049,58.2179551857049,48483.5991060895,0.0,1.0
2014-04-21,71.5704,71.6793,71.36,71.48,7400,58.7518660437531,58.8412616348378,58.5791494931176,58.6776570315029,9014.53852726288,0.0,1.0
2014-04-22,71.71,71.92,71.39,71.91,29000,58.8664631467414,59.0388513389156,58.6037763777139,59.0306423773835,35327.2455798139,0.0,1.0
2014-04-23,71.76,72.06,71.6535,71.93,11800,58.9075079544019,59.1537768003651,58.8200825140849,59.0470603004477,14374.5344083381,0.0,1.0
2014-04-24,71.61,71.93,71.3,71.93,30500,58.7843735314203,59.0470603004477,58.529895723925,59.0470603004477,37154.5169029078,0.0,1.0
2014-04-25,71.2303,71.613,71.0901,71.35,74400,58.4726792620462,58.7868362198799,58.357589621366,58.5709405315855,90632.6576254537,0.0,1.0
2014-04-28,71.28,71.65,70.7,71.65,50800,58.5134778008607,58.8172093775487,58.0373580319985,58.8172093775487,61883.5888087776,0.0,1.0
2014-04-29,71.29,71.49,71.14,71.14,5200,58.5216867623929,58.685865993035,58.3985523394112,58.3985523394112,6334.54058672526,0.0,1.0
2014-04-30,71.79,71.9216,71.2601,71.31,24800,58.9321348389982,59.0401647727607,58.4971419674118,58.5381046854571,30210.8858751513,0.0,1.0
2014-05-01,71.79,72.0,71.55,71.93,11600,58.9321348389982,59.1045230311725,58.7351197622276,59.0470603004477,14130.8982319256,0.0,1.0
2014-05-02,71.8,71.99,71.6585,71.87,2900,58.9403438005303,59.0963140696404,58.824186994851,58.9978065312551,3532.7245579814,0.0,1.0
2014-05-05,71.7,71.7515,71.4,71.4,5700,58.8582541852093,58.9005303370996,58.611985339246,58.611985339246,6943.63102775653,0.0,1.0
2014-05-06,71.45,71.72,71.4,71.71,4500,58.6530301469066,58.8746721082735,58.611985339246,58.8664631467414,5481.81396928147,0.0,1.0
2014-05-07,71.77,71.77,71.01,71.25,13100,58.915716915934,58.915716915934,58.2918358394938,58.4888509162644,15958.1695550194,0.0,1.0
2014-05-08,71.56,72.0,71.4817,71.5,6300,58.7433287237597,59.1045230311725,58.6790525549633,58.6940749545671,7674.53955699407,0.0,1.0
2014-05-09,71.666,71.7,71.38,71.42,23900,58.8303437160001,58.8582541852093,58.5955674161818,58.6284032623102,29114.5230812949,0.0,1.0
2014-05-12,72.56,72.64,72.0335,72.12,10800,59.5642248769705,59.6298965692273,59.132023052305,59.2030305695578,13156.3535262755,0.0,1.0
2014-05-13,72.79,72.96,72.73,72.89,13100,59.7530309922089,59.8925833382548,59.7037772230163,59.83512060753,15958.1695550194,0.0,1.0
2014-05-14,72.52,73.04,72.48,72.54,7900,59.531389030842,59.9582550305116,59.4985531847136,59.5478069539063,9623.62896829416,0.0,1.0
2014-05-15,71.85,72.48,71.5301,72.48,7600,58.9813886081909,59.4985531847136,58.7187839287787,59.4985531847136,9258.17470367538,0.0,1.0
2014-05-16,71.711,71.97,71.52,71.89,6900,58.8672840428946,59.0798961465761,58.7104928776313,59.0142244543193,8405.44808623159,0.0,1.0
2014-05-19,72.02,72.07,71.75,71.75,6600,59.1209409542367,59.1619857618972,58.8992989928698,58.8992989928698,8039.99382161283,0.0,1.0
2014-05-20,71.32,71.81,71.02,71.7,21700,58.5463136469892,58.9485527620624,58.3000448010259,58.8582541852093,26434.5251407573,0.0,1.0
2014-05-21,71.73,71.76,71.37,71.37,7800,58.8828810698056,58.9075079544019,58.5873584546497,58.5873584546497,9501.81088008789,0.0,1.0
2014-05-22,71.98,72.03,71.7,71.8,26000,59.0881051081083,59.1291499157688,58.8582541852093,58.9403438005303,31672.7029336263,0.0,1.0
2014-05-23,72.369,72.3899,71.96,71.96,5600,59.4074337117072,59.4245904413093,59.071687185044,59.071687185044,6821.81293955029,0.0,1.0
2014-05-27,72.8,73.12,72.66,72.67,6900,59.761239953741,60.0239267227685,59.6463144922915,59.6545234538237,8405.4480862316,0.0,1.0
2014-05-28,72.8385,72.974,72.72,72.89,31600,59.7928444556397,59.9040758843997,59.6955682614842,59.83512060753,38494.5158731766,0.0,1.0
2014-05-29,73.12,73.12,72.91,73.1,20900,60.0239267227685,60.0239267227685,59.8515385305942,60.0075087997043,25459.9804351073,0.0,1.0
2014-05-30,73.14,73.14,72.85,73.1,71700,60.0403446458327,60.0403446458327,59.8022847614016,60.0075087997043,87343.5692438849,0.0,1.0
2014-06-02,73.47,73.49,73.03,73.43,27000,60.3112403763922,60.3276582994565,59.9500460689795,60.2784045302638,32890.8838156889,0.0,1.0
2014-06-03,73.33,73.42,73.11,73.34,45000,60.1963149149427,60.2701955687317,60.0157177612364,60.2045238764748,54818.1396928148,0.0,1.0
2014-06-04,73.29,73.39,72.985,73.06,17400,60.1634790688143,60.2455686841354,59.913105742085,59.9746729535758,21196.3473478884,0.0,1.0
2014-06-05,74.04,74.068,73.26,73.26,7800,60.7791511837224,60.8021362760123,60.138852184218,60.138852184218,9501.81088008789,0.0,1.0
2014-06-06,74.68,74.68,74.1,74.32,14200,61.3045247217772,61.3045247217772,60.828404952915,61.0090021066214,17298.1685252882,0.0,1.0
2014-06-09,74.87,74.9099,74.568,74.67,5200,61.4604949908873,61.4932487474004,61.2125843526176,61.2963157602451,6334.54058672526,0.0,1.0
2014-06-10,74.62,74.65,74.28,74.65,8200,61.2552709525846,61.2798978371809,60.9761662604929,61.2798978371809,9989.08323291291,0.0,1.0
2014-06-11,74.11,74.25,73.98,74.25,27300,60.8366139144471,60.9515393758966,60.7298974145297,60.9515393758966,33256.3380803076,0.0,1.0
2014-06-12,73.36,74.17,73.36,74.17,4400,60.2209417995391,60.8858676836398,60.2209417995391,60.8858676836398,5359.99588107522,0.0,1.0
2014-06-13,73.49,73.88,73.4301,73.63,7400,60.3276582994565,60.6478077992086,60.2784866198791,60.442583760906,9014.53852726286,0.0,1.0
2014-06-16,73.499,73.6,73.305,73.5,9000,60.3350463648353,60.4179568763096,60.1757925111125,60.3358672609886,10963.627938563,0.0,1.0
2014-06-17,73.61,73.67,73.3486,73.46,8800,60.4261658378417,60.4754196070344,60.2115835833925,60.3030314148601,10719.9917621505,0.0,1.0
2014-06-18,74.1,74.1,73.44,73.45,12700,60.828404952915,60.828404952915,60.2866134917959,60.294822453328,15470.8972021944,0.0,1.0
2014-06-19,74.32,74.5,74.1883,74.5,16400,61.0090021066214,61.1567634141993,60.9008900832435,61.1567634141993,19978.1664658258,0.0,1.0
2014-06-20,74.63,74.67,74.4201,74.67,9200,61.2634799141167,61.2963157602451,61.0911738115578,61.2963157602451,11207.2641149755,0.0,1.0
2014-06-23,74.04,74.46,73.95,74.46,28000,60.7791511837224,61.1239275680709,60.7052705299334,61.1239275680709,34109.0646977514,0.0,1.0
2014-06-24,72.8,73.34,72.685,73.23,371700,60.4827231201095,60.9313587036927,60.387180356939,60.8399699737036,447396.522578248,0.878897,1.0
2014-06-25,72.92,72.9699,72.52,72.7,7500,60.5824199164613,60.623877167611,60.2500972619552,60.399642456483,9027.3713191737,0.0,1.0
2014-06-26,72.86,73.14,72.47,73.14,10400,60.5325715182854,60.7651973764397,60.208556930142,60.7651973764397,12517.9548959209,0.0,1.0
2014-06-27,72.93,72.93,72.6401,72.85,9600,60.590727982824,60.590727982824,60.3498771389707,60.5242634519228,11555.0352885423,0.0,1.0
2014-06-30,72.86,72.9858,72.74,72.85,55800,60.5325715182854,60.6370869931276,60.4328747219336,60.5242634519228,67163.6426146523,0.0,1.0
2014-07-01,73.36,73.425,72.99,72.99,5700,60.947974836418,61.0019772677753,60.6405763809999,60.6405763809999,6860.80220257201,0.0,1.0
2014-07-02,73.1,73.2299,73.1,73.16,7600,60.7319651109891,60.8398868930399,60.7319651109891,60.781813509165,9147.736270096,0.0,1.0
2014-07-03,73.6,73.65,73.36,73.36,15200,61.1473684291217,61.188908760935,60.947974836418,60.947974836418,18295.472540192,0.0,1.0
2014-07-07,73.03,73.41,72.94,73.4,9600,60.6738086464505,60.9895151682313,60.5990360491866,60.9812071018687,11555.0352885423,0.0,1.0
2014-07-08,72.46,72.92,72.2784,72.92,18500,60.2002488637793,60.5824199164613,60.0493743786336,60.5824199164613,22267.5159206284,0.0,1.0
2014-07-09,72.64,72.7285,72.43,72.59,26700,60.3497940583071,60.4233204456165,60.1753246646914,60.3082537264938,32137.4418962583,0.0,1.0
2014-07-10,71.88,72.101,71.41,71.55,31200,59.7183810147455,59.9019892813601,59.3279018957008,59.444214824778,37553.8646877625,0.0,1.0
2014-07-11,72.26,72.27,71.88,72.05,27200,60.0340875365263,60.0423956028889,59.7183810147455,59.8596181429106,32739.2666508699,0.0,1.0
2014-07-14,72.74,72.9299,72.56,72.56,3800,60.4328747219336,60.5906449021604,60.2833295274058,60.2833295274058,4573.868135048,0.0,1.0
2014-07-15,72.578,72.7,72.41,72.62,7500,60.2982840468586,60.399642456483,60.1587085319661,60.3331779255818,9027.37131917369,0.0,1.0
2014-07-16,73.03,73.11,72.87,72.96,15300,60.6738086464505,60.7402731773517,60.5408795846481,60.6156521819119,18415.8374911143,0.0,1.0
2014-07-17,72.1,72.89,72.01,72.79,21000,59.9011584747238,60.5574957173734,59.82638587746,60.4744150537469,25276.6396936863,0.0,1.0
2014-07-18,72.55,72.61,72.15,72.48,31800,60.2750214610432,60.3248698592191,59.9426988065371,60.2168649965046,38276.0543932964,0.0,1.0
2014-07-21,72.42,72.49,72.05,72.4,4700,60.1670165983287,60.2251730628673,59.8596181429106,60.1504004656034,5657.15269334885,0.0,1.0
2014-07-22,72.76,72.9399,72.61,72.73,15900,60.4494908546589,60.598952968523,60.3248698592191,60.4245666555709,19138.0271966482,0.0,1.0
2014-07-23,72.66,72.8399,72.63,72.71,4200,60.3664101910324,60.5158723048965,60.3414859919444,60.4079505228456,5055.32793873726,0.0,1.0
2014-07-24,72.58,73.06,72.5,73.06,15500,60.2999456601312,60.6987328455385,60.2334811292299,60.6987328455385,18656.5673929589,0.0,1.0
2014-07-25,72.31,72.66,72.24,72.66,21300,60.0756278683395,60.3664101910324,60.017471403801,60.3664101910324,25637.7345464533,0.0,1.0
2014-07-28,72.15,72.36,71.8801,72.36,16800,59.9426988065371,60.1171682001528,59.7184640954091,60.1171682001528,20221.3117549491,0.0,1.0
2014-07-29,71.55,72.32,71.55,72.32,3900,59.444214824778,60.0839359347022,59.444214824778,60.0839359347022,4694.23308597031,0.0,1.0
2014-07-30,71.41,71.66,71.152,71.66,331900,59.3279018957008,59.5356035547671,59.1135537835444,59.5356035547671,399491.272111167,0.0,1.0
2014-07-31,70.08,71.07,70.08,71.06,53500,58.2229290694681,59.0454276393706,58.2229290694681,59.037119573008,64395.2487434389,0.0,1.0
2014-08-01,70.08,70.0999,69.6487,69.89,89400,58.2229290694681,58.2394621215297,57.8646021672469,58.0650758085777,107606.26612455,0.0,1.0
2014-08-04,70.08,70.0999,69.6487,69.89,50300,58.2229290694681,58.2394621215297,57.8646021672469,58.0650758085777,60543.5703139248,0.0,1.0
2014-08-05,69.38,69.97,69.22,69.71,10700,57.6413644240824,58.1315403394789,57.5084353622799,57.9155306140499,12879.0497486878,0.0,1.0
2014-08-06,69.132,69.346,68.8,69.0,30900,57.4353243782886,57.6131169984494,57.1594965750485,57.3256579023016,37192.7698349956,0.0,1.0
2014-08-07,68.94,69.47,68.8,69.27,13400,57.2758095041257,57.7161370213463,57.1594965750485,57.5499756940932,16128.9034235903,0.0,1.0
2014-08-08,69.65,69.6586,68.85,69.01,43700,57.865682215874,57.8728271529459,57.2010369068618,57.3339659686642,52599.483553052,0.0,1.0
2014-08-11,70.13,70.34,69.96,70.07,48500,58.2644694012813,58.438938794897,58.1232322731162,58.2146210031054,58377.0011973232,0.0,1.0
2014-08-12,70.0883,70.238,69.9446,70.09,17300,58.2298247645491,58.354196517998,58.1104378509177,58.2312371358307,20823.1365095606,0.0,1.0
2014-08-13,70.47,70.52,70.21,70.51,3400,58.5469436576115,58.5884839894248,58.3309339321825,58.5801759230621,4092.40833135874,0.0,1.0
2014-08-14,70.83,70.85,70.52,70.52,3900,58.846034046667,58.8626501793923,58.5884839894248,58.5884839894248,4694.23308597032,0.0,1.0
2014-08-15,70.66,71.2,70.39,71.19,10100,58.7047969185019,59.1534325020851,58.4804791267103,59.1451244357225,12156.8600431539,0.0,1.0
2014-08-18,71.43,71.5109,71.17,71.17,6900,59.3445180284261,59.4117302853,59.1285083029972,59.1285083029972,8305.1816136398,0.0,1.0
2014-08-19,71.82,71.89,71.51,71.75,14400,59.6685326165696,59.7266890811081,59.4109825593274,59.610376152031,17332.5529328135,0.0,1.0
2014-08-20,71.998,72.0979,71.45,71.45,5100,59.8164161978248,59.8994137807877,59.3611341611514,59.3611341611514,6138.61249703811,0.0,1.0
2014-08-21,72.06,72.28,71.89,72.28,28600,59.8679262092732,60.0507036692516,59.7266890811081,60.0507036692516,34424.3759637824,0.0,1.0
2014-08-22,71.8,72.08,71.6201,72.08,17700,59.6519164838443,59.8845423419985,59.5024543699801,59.8845423419985,21304.5963132499,0.0,1.0
2014-08-25,72.21,72.27,71.88,72.02,39600,59.992547204713,60.0423956028889,59.7183810147455,59.8346939438226,47664.5205652371,0.0,1.0
2014-08-26,72.08,72.4,72.0401,72.3,33700,59.8845423419985,60.1504004656034,59.8513931572115,60.0673198019769,40562.9884608205,0.0,1.0
2014-08-27,72.0305,72.14,71.93,72.06,37700,59.8434174135034,59.9343907401744,59.7599213465587,59.8679262092732,45377.5864977131,0.0,1.0
2014-08-28,71.76,71.92,71.67,71.78,17500,59.6186842183937,59.7516132801961,59.5439116211298,59.635300351119,21063.8664114053,0.0,1.0
2014-08-29,71.68,71.94,71.598,71.94,34300,59.5522196874924,59.7682294129214,59.4840935433187,59.7682294129214,41285.1781663544,0.0,1.0
2014-09-02,71.94,72.12,71.74,72.11,5500,59.7682294129214,59.9177746074491,59.6020680856683,59.9094665410865,6620.07230072737,0.0,1.0
2014-09-03,72.13,72.3599,72.02,72.15,23200,59.9260826738118,60.1170851194892,59.8346939438226,59.9426988065371,27924.6686139773,0.0,1.0
2014-09-04,71.93,72.38,71.89,72.16,17200,59.7599213465587,60.1337843328781,59.7266890811081,59.9510068728997,20702.7715586383,0.0,1.0
2014-09-05,72.1,72.1,71.75,71.82,4500,59.9011584747238,59.9011584747238,59.610376152031,59.6685326165696,5416.42279150422,0.0,1.0
2014-09-08,71.79,72.1,71.7682,71.91,5400,59.6436084174816,59.9011584747238,59.625496832811,59.7433052138334,6499.70734980506,0.0,1.0
2014-09-09,71.44,72.08,71.37,71.72,11900,59.3528260947888,59.8845423419985,59.2946696302502,59.585451952943,14323.4291597556,0.0,1.0
2014-09-10,71.728,71.7499,71.37,71.49,10200,59.5920984060332,59.6102930713674,59.2946696302502,59.394366426602,12277.2249940762,0.0,1.0
2014-09-11,71.44,71.57,71.35,71.35,19500,59.3528260947888,59.4608309575033,59.2780534975249,59.2780534975249,23471.1654298516,0.0,1.0
2014-09-12,71.15,71.5299,71.15,71.44,4400,59.1118921702719,59.427515611389,59.1118921702719,59.3528260947888,5296.05784058189,0.0,1.0
2014-09-15,71.35,71.3799,71.0626,71.11,11500,59.2780534975249,59.3028946159492,59.0392796702623,59.0786599048213,13841.9693560663,0.0,1.0
2014-09-16,71.53,71.67,71.02,71.12,48300,59.4275986920526,59.5439116211298,59.0038873075574,59.0869679711839,58136.2712954786,0.0,1.0
2014-09-17,71.46,71.868,71.46,71.52,6200,59.3694422275141,59.7084113351103,59.3694422275141,59.41929062569,7462.62695718358,0.0,1.0
2014-09-18,71.89,71.93,71.68,71.84,5700,59.7266890811081,59.7599213465587,59.5522196874924,59.6851487492949,6860.80220257201,0.0,1.0
2014-09-19,71.72,72.07,71.71,72.07,4100,59.585451952943,59.8762342756359,59.5771438865804,59.8762342756359,4934.96298781495,0.0,1.0
2014-09-22,71.21,72.1,71.15,71.66,35000,59.1617405684478,59.9011584747238,59.1118921702719,59.5356035547671,42127.7328228105,0.0,1.0
2014-09-23,70.57,71.06,70.54,71.06,33822,58.630024321238,59.037119573008,58.6051001221501,59.037119573008,40709.8337009457,0.0,1.0
2014-09-24,70.97,71.0099,70.53,70.54,32021,58.9623469757441,58.9954961605311,58.5967920557874,58.6051001221501,38542.0609348348,0.0,1.0
2014-09-25,69.97,70.8,69.947,70.8,18878,58.1315403394789,58.821109847579,58.1124317868448,58.821109847579,22722.4954351148,0.0,1.0
2014-09-26,70.48,70.64,70.095,70.15,26556,58.5552517239742,58.6881807857766,58.235391169012,58.2810855340066,31964.1163669302,0.0,1.0
2014-09-29,70.16,70.31,69.79,69.81,18995,58.2893936003693,58.4140145958091,57.9819951449511,57.9986112776764,22863.3224276939,0.0,1.0
2014-09-30,70.07,70.43,69.9,69.9,10851,58.2146210031054,58.5137113921609,58.0733838749403,58.0733838749403,13060.8008245805,0.0,1.0
2014-10-01,68.81,69.66,68.74,69.66,51103,57.1678046414112,57.8739902822366,57.1096481768726,57.8739902822366,61510.1008698311,0.0,1.0
2014-10-02,68.39,68.71,67.8701,68.71,20029,56.8188658541798,57.0847239777847,56.3869294839855,57.0847239777847,24107.8960202306,0.0,1.0
2014-10-03,69.05,69.18,68.7,68.73,22941,57.3671982341149,57.4752030968293,57.076415911422,57.10134011051,27612.9233910885,0.0,1.0
2014-10-06,69.01,69.39,68.78,69.39,7350,57.3339659686642,57.649672490445,57.1428804423232,57.649672490445,8846.82389279022,0.0,1.0
2014-10-07,67.47,68.65,67.47,68.65,15054,56.0545237488158,57.0348755796088,56.0545237488158,57.0348755796088,18119.7397118454,0.0,1.0
2014-10-08,68.57,68.58,67.0769,67.37,7063,56.9684110487075,56.9767191150702,55.7279336600999,55.9714430851893,8501.37648364317,0.0,1.0
2014-10-09,66.88,68.15,66.74,68.15,70873,55.5643478334193,56.6194722614761,55.4480349043421,56.6194722614761,85306.2516671729,0.0,1.0
2014-10-10,65.8,66.65,65.59,66.57,38134,54.6670766662528,55.3732623070783,54.4926072726371,55.306797776177,45899.970384716,0.0,1.0
2014-10-13,64.96,66.3569,64.95,66.17,48613,53.96919909179,55.1297528819889,53.9608910254274,54.974475121671,58513.0135918654,0.0,1.0
2014-10-14,65.6,66.265,65.4,65.58,99758,54.5009153389998,55.0534017521162,54.3347540117467,54.4842992062745,120073.667741084,0.0,1.0
2014-10-15,65.36,65.6,63.89,65.04,175217,54.3015217462961,54.5009153389998,53.0802359909862,54.0356636226912,210899.856057554,0.0,1.0
2014-10-16,65.7224,66.1299,64.11,64.11,68756,54.6026060712786,54.9411597755567,53.2630134509646,53.2630134509646,82758.1256561475,0.0,1.0
2014-10-17,66.53,66.94,66.39,66.39,32894,55.2735655107264,55.6141962315952,55.1572525816493,55.1572525816493,39592.8469563866,0.0,1.0
2014-10-20,67.07,67.07,66.57,66.63,25033,55.7222010943097,55.7222010943097,55.306797776177,55.356646174353,30130.9581643833,0.0,1.0
2014-10-21,68.03,68.05,67.15,67.22,28594,56.5197754651243,56.5363915978496,55.7886656252109,55.8468220897495,34417.154066727,0.0,1.0
2014-10-22,67.5,68.29,67.41,68.29,50683,56.0794479479037,56.7357851905533,56.0046753506399,56.7357851905533,61004.5680759574,0.0,1.0
2014-10-23,68.56,69.0699,68.09,68.15,20300,56.9601029823449,57.3837312861765,56.5696238633002,56.6194722614761,24434.0850372301,0.0,1.0
2014-10-24,69.16,69.16,68.57,68.78,7419,57.458586964104,57.458586964104,56.9684110487075,57.1428804423232,8929.87570892662,0.0,1.0
2014-10-27,69.0,69.0,68.525,68.75,25917,57.3256579023016,57.3256579023016,56.9310247500756,57.1179562432353,31194.9843305366,0.0,1.0
2014-10-28,70.11,70.11,69.35,69.35,147682,58.247853268556,58.247853268556,57.6164402249944,57.6164402249944,177757.366821095,0.0,1.0
2014-10-29,69.84,70.45,69.65,70.45,23326,58.0235354767644,58.5303275248862,57.865682215874,58.5303275248862,28076.3284521394,0.0,1.0
2014-10-30,70.27,70.31,69.53,69.53,5887,58.3807823303584,58.4140145958091,57.7659854195222,57.7659854195222,7085.88466079674,0.0,1.0
2014-10-31,71.32,71.5,71.08,71.19,8113,59.2531292984369,59.4026744929647,59.0537357057333,59.1451244357225,9765.20846832749,0.0,1.0
2014-11-03,71.2,71.4,70.9001,71.3,19643,59.1534325020851,59.3195938293382,58.9042735918692,59.2365131657116,23643.2873096705,0.0,1.0
2014-11-04,70.93,70.9399,70.5025,70.78,33940,58.9291147102935,58.9373396959925,58.5739448732901,58.8044937148537,40851.864343034,0.0,1.0
2014-11-05,71.1,71.19,70.7,71.19,13346,59.0703518384586,59.1451244357225,58.7380291839525,59.1451244357225,16063.9063500923,0.0,1.0
2014-11-06,71.33,71.4109,71.0,71.0,6842,59.2614373647996,59.3286496216735,58.9872711748321,58.9872711748321,8235.36994210485,0.0,1.0
2014-11-07,71.34,71.43,71.19,71.43,6049,59.2697454311623,59.3445180284261,59.1451244357225,59.3445180284261,7280.87588129088,0.0,1.0
2014-11-10,71.74,71.81,71.32,71.51,36731,59.6020680856683,59.6602245502069,59.2531292984369,59.4109825593274,44211.2501232759,0.0,1.0
2014-11-11,71.89,72.0,71.76,71.84,6180,59.7266890811081,59.8180778110973,59.6186842183937,59.6851487492949,7438.55396699912,0.0,1.0
2014-11-12,71.59,71.72,71.21,71.48,5499,59.4774470902286,59.585451952943,59.1617405684478,59.3860583602394,6618.86865121815,0.0,1.0
2014-11-13,71.51,71.84,71.387,71.63,8670,59.4109825593274,59.6851487492949,59.3087933430667,59.5106793556792,10435.6412449648,0.0,1.0
2014-11-14,71.58,71.64,71.46,71.53,4785,59.4691390238659,59.5189874220418,59.3694422275141,59.4275986920526,5759.46290163282,0.0,1.0
2014-11-17,71.39,71.42,71.06,71.25,29466,59.3112857629755,59.3362099620635,59.037119573008,59.1949728338984,35466.7364387696,0.0,1.0
2014-11-18,72.04,72.1075,71.59,71.59,13229,59.8513100765479,59.9073895244958,59.4774470902286,59.4774470902286,15923.0793575132,0.0,1.0
2014-11-19,71.74,71.96,71.557,71.83,39219,59.6020680856683,59.7848455456467,59.4500304712318,59.6768406829322,47205.9301022231,0.0,1.0
2014-11-20,71.65,71.82,71.42,71.42,28025,59.5272954884045,59.6685326165696,59.3362099620635,59.3362099620635,33732.277495979,0.0,1.0
2014-11-21,72.34,72.7099,72.12,72.43,36113,60.1005520674275,60.407867442182,59.9177746074491,60.1753246646914,43467.3947265759,0.0,1.0
2014-11-24,72.74,72.779,72.5,72.5,54240,60.4328747219336,60.4652761807479,60.2334811292299,60.2334811292299,65285.9493802641,0.0,1.0
2014-11-25,72.97,73.119,72.61,72.92,15733,60.6239602482746,60.7477504370781,60.3248698592191,60.5824199164613,18937.017728608,0.0,1.0
2014-11-26,72.93,73.1,72.77,73.02,12565,60.590727982824,60.7319651109891,60.4577989210215,60.6655005800879,15123.856083389,0.0,1.0
2014-11-28,72.29,73.01,72.29,72.78,10252,60.0590117356142,60.6571925137252,60.0590117356142,60.4661069873842,12339.8147685558,0.0,1.0
2014-12-01,71.83,72.3,71.55,72.1,64008,59.6768406829322,60.0673198019769,59.444214824778,59.9011584747238,77043.197786356,0.0,1.0
2014-12-02,72.07,72.09,71.6,71.87,11234,59.8762342756359,59.8928504083612,59.4857551565912,59.7100729483828,13521.798586613,0.0,1.0
2014-12-03,72.57,72.68,71.93,72.16,14225,60.2916375937685,60.3830263237577,59.7599213465587,59.9510068728997,17121.9142686994,0.0,1.0
2014-12-04,72.29,72.5,71.9801,72.39,9795,60.0590117356142,60.2334811292299,59.8015447590356,60.1420923992408,11789.7469428408,0.0,1.0
2014-12-05,72.27,72.73,72.17,72.36,6697,60.0423956028889,60.4245666555709,59.9593149392624,60.1171682001528,8060.8407632675,0.0,1.0
2014-12-08,71.55,72.2,71.4552,72.12,46028,59.444214824778,59.9842391383504,59.36545435566,59.9177746074491,55401.5796105235,0.0,1.0
2014-12-09,71.53,71.53,70.8897,70.92,4184,59.4275986920526,59.4275986920526,58.895633202852,58.9208066439309,5036.0695465897,0.0,1.0
2014-12-10,70.262,71.47,70.21,71.33,23025,58.3741358772683,59.3777502938767,58.3309339321825,59.2614373647996,27714.0299498632,0.0,1.0
2014-12-11,70.27,70.93,70.25,70.57,7580,58.3807823303584,58.9291147102935,58.3641661976331,58.630024321238,9123.66327991155,0.0,1.0
2014-12-12,69.32,70.24,69.15,70.07,7113,57.5915160259065,58.3558581312705,57.4502788977414,58.2146210031054,8561.55895910432,0.0,1.0
2014-12-15,68.89,69.7499,68.37,69.61,5016,57.2342691723124,57.9486797988369,56.8022497214545,57.8324499504234,6037.50593826337,0.0,1.0
2014-12-16,69.11,70.12,68.71,68.71,15455,57.4170466322908,58.2561613349187,57.0847239777847,57.0847239777847,18602.4031650439,0.0,1.0
2014-12-17,69.88,69.95,68.88,69.12,15185,58.056767742215,58.1149242067536,57.2259611059498,57.4253546986534,18277.4177975537,0.0,1.0
2014-12-18,71.19,71.19,70.59,70.77,56415,59.1451244357225,59.1451244357225,58.6466404539633,58.7961856484911,67903.8870628245,0.0,1.0
2014-12-19,70.92,71.24,70.69,70.82,22126,59.3189458001619,59.5866003779404,59.1265690723836,59.2353037446061,26453.1997127251,0.47922,1.0
2014-12-22,71.38,71.47,70.92,71.14,44596,59.7036992557185,59.7789771057187,59.3189458001619,59.5029583223846,53317.6757836342,0.0,1.0
2014-12-23,71.81,71.87,71.57,71.62,3156,60.0633600946084,60.1135453279418,59.8626191612745,59.9044401890524,3773.22147217574,0.0,1.0
2014-12-24,71.89,71.98,71.56,71.68,22743,60.130273739053,60.2055515890532,59.8542549557189,59.9546254223858,27190.8669016771,0.0,1.0
2014-12-26,72.06,72.2199,71.84,72.2199,12305,60.2724652334978,60.4062088803315,60.0884527112751,60.4062088803315,14711.4988007359,0.0,1.0
2014-12-29,71.85,71.87,71.54,71.58,84827,60.0968169168307,60.1135453279418,59.8375265446077,59.87098336683,101416.684987405,0.0,1.0
2014-12-30,71.26,71.55,71.2204,71.5,7045,59.6033287890515,59.8458907501633,59.5702065350514,59.8040697223854,8422.79634710968,0.0,1.0
2014-12-31,70.51,71.45,70.51,71.45,14963,58.9760133723832,59.7622486946075,58.9760133723832,59.7622486946075,17889.3260101919,0.0,1.0
2015-01-02,70.48,71.23,70.16,70.92,17665,58.9509207557164,59.5782361723848,58.6832661779379,59.3189458001619,21119.7583352296,0.0,1.0
2015-01-05,68.84,69.91,68.71,69.91,17596,57.5791910446016,58.4741610390485,57.470456372379,58.4741610390485,21037.263949431,0.0,1.0
2015-01-06,68.13,68.97,67.85,68.76,26371,56.9853324501555,57.6879257168241,56.7511346945993,57.512277400157,31528.3977955471,0.0,1.0
2015-01-07,68.47,68.77,68.183,68.54,56648,57.2697154390452,57.5206416057125,57.0296627396001,57.3282648779342,67726.6951697755,0.0,1.0
2015-01-08,69.6947,69.72,68.83,68.96,16167,58.2940796934369,58.3152411334925,57.570826839046,57.6795615112685,19328.7932638356,0.0,1.0
2015-01-09,69.08,69.69,68.94,69.69,9101,57.7799319779355,58.2901485168257,57.6628331001574,58.2901485168257,10880.8899297438,0.0,1.0
2015-01-12,68.8,69.25,68.69,69.25,39550,57.5457342223793,57.9221234723803,57.4537279612679,57.9221234723803,47284.8254830642,0.0,1.0
2015-01-13,68.9,69.81,68.19,69.35,79909,57.6293762779351,58.3905189834927,57.035517683489,58.0057655279361,95536.8677503458,0.0,1.0
2015-01-14,68.45,68.61,67.92,68.31,48124,57.252987027934,57.3868143168233,56.8096841334884,57.1358881501559,57535.6495966368,0.0,1.0
2015-01-15,68.39,68.995,68.38,68.93,8168,57.2028017946005,57.708836230713,57.194437589045,57.6544688946018,9765.4223652508,0.0,1.0
2015-01-16,68.69,68.75,68.13,68.21,18183,57.4537279612679,57.5039131946014,56.9853324501555,57.0522460946001,21739.0640141228,0.0,1.0
2015-01-20,69.56,69.77,69.03,69.47,80827,58.1814138446032,58.3570621612704,57.7381109501576,58.106135994603,96634.4017527088,0.0,1.0
2015-01-21,70.04,70.12,69.26,69.51,86693,58.582895711271,58.6498093557156,57.9304876779359,58.1395928168253,103647.620116392,0.0,1.0
2015-01-22,70.86,71.08,70.13,70.33,22247,59.2687605668284,59.4527730890511,58.6581735612712,58.8254576723828,26597.8637805747,0.0,1.0
2015-01-23,70.5,70.86,70.35,70.86,14337,58.9676491668276,59.2687605668284,58.8421860834939,59.2687605668284,17140.8986839619,0.0,1.0
2015-01-26,70.92,70.99,70.49,70.49,12639,59.3189458001619,59.3774952390509,58.959284961272,58.959284961272,15110.8194508331,0.0,1.0
2015-01-27,70.347,70.46,69.91,70.09,87091,58.8396768218272,58.9341923446053,58.4741610390485,58.6247167390489,104123.457298244,0.0,1.0
2015-01-28,69.43,70.51,69.4,70.51,18684,58.0726791723807,58.9760133723832,58.047586555714,58.9760133723832,22338.0449892686,0.0,1.0
2015-01-29,70.15,70.2669,69.31,69.62,56289,58.6749019723823,58.7726795353271,57.9723087057138,58.2315990779367,67297.4852494615,0.0,1.0
2015-01-30,69.16,69.79,69.06,69.65,24411,57.8468456223801,58.3737905723815,57.7632035668243,58.2566916946034,29185.0790105456,0.0,1.0
2015-02-02,70.06,70.06,69.15,69.58,29190,58.5996241223821,58.5996241223821,57.8384814168245,58.1981422557144,34898.7119051996,0.0,1.0
2015-02-03,71.17,71.2503,70.3,70.3,14804,59.5280509390513,59.5952155096626,58.800365055716,58.800365055716,17699.2302516127,0.0,1.0
2015-02-04,70.51,71.1,70.51,70.83,9366,58.9760133723832,59.4695015001623,58.9760133723832,59.2436679501617,11197.7161940425,0.0,1.0
2015-02-05,71.47,71.47,70.84,70.93,10134,59.7789771057187,59.7789771057187,59.2520321557173,59.3273100057175,12115.9145751042,0.0,1.0
2015-02-06,70.96,71.44,70.77,71.22,33864,59.3524026223842,59.7538844890519,59.1934827168282,59.5698719668292,40486.8098649428,0.0,1.0
2015-02-09,70.64,70.92,70.31,70.49,62222,59.0847480446057,59.3189458001619,58.8087292612716,58.959284961272,74390.8068573254,0.0,1.0
2015-02-10,71.17,71.32,70.76,71.06,8814,59.5280509390513,59.653514022385,59.1851185112726,59.43604467794,10537.7611076543,0.0,1.0
2015-02-11,71.03,71.2,70.74,71.14,18002,59.4109520612732,59.5531435557181,59.1683901001615,59.5029583223846,21522.6656977528,0.0,1.0
2015-02-12,71.86,71.9206,71.32,71.4,31166,60.1051811223862,60.155868208053,59.653514022385,59.7204276668296,37261.1598231398,0.0,1.0
2015-02-13,72.24,72.45,71.92,72.21,15697,60.4230209334982,60.5986692501654,60.1553663557197,60.3979283168315,18766.8749837588,0.0,1.0
2015-02-17,72.4,72.62,72.14,72.2,13128,60.5568482223875,60.7408607446102,60.3393788779424,60.3895641112759,15695.4535762748,0.0,1.0
2015-02-18,73.0,73.19,72.52,72.73,15987,61.0587005557222,61.2176204612782,60.6572186890544,60.8328670057216,19113.5905182743,0.0,1.0
2015-02-19,73.24,73.39,72.87,73.0,4098,61.2594414890561,61.3849045723897,60.9499658834997,61.0587005557222,4899.44917394683,0.0,1.0
2015-02-20,73.8301,73.909,72.789,73.12,8298,61.7530132588907,61.8190068407243,60.8822158184995,61.1590710223891,9920.84657037844,0.0,1.0
2015-02-23,73.64,73.78,73.39,73.78,8382,61.5940097112792,61.7111085890573,61.3849045723897,61.7111085890573,10021.2745183071,0.0,1.0
2015-02-24,73.74,73.89,73.23,73.35,4869,61.677651766835,61.8031148501687,61.2510772835005,61.3514477501674,5821.23426743463,0.0,1.0
2015-02-25,73.74,73.92,73.6155,73.73,7542,61.677651766835,61.8282074668354,61.573517407668,61.6692875612794,9016.99503902074,0.0,1.0
2015-02-26,73.44,73.77,73.3936,73.72,11547,61.4267256001676,61.7027443835017,61.3879156863898,61.6609233557238,13805.2561277609,0.0,1.0
2015-02-27,73.45,73.72,73.32,73.61,24082,61.4350898057232,61.6609233557238,61.3263551335007,61.5689170946125,28791.7362144919,0.0,1.0
2015-03-02,73.59,73.73,73.12,73.32,39809,61.5521886835013,61.6692875612794,61.1590710223891,61.3263551335007,47594.4783225108,0.0,1.0
2015-03-03,73.2,73.48,72.99,73.48,11239,61.2259846668338,61.4601824223899,61.0503363501666,61.4601824223899,13437.0203186892,0.0,1.0
2015-03-04,72.81,72.97,72.3,72.97,22419,60.8997806501662,61.0336079390554,60.4732061668317,61.0336079390554,26803.5019596667,0.0,1.0
2015-03-05,72.87,73.17,72.64,72.77,5332,60.9499658834997,61.200892050167,60.7575891557214,60.8663238279439,6374.78355185078,0.0,1.0
2015-03-06,71.94,72.63,71.83,72.62,5062,60.1720947668309,60.7492249501658,60.0800885057195,60.7408607446102,6051.97943350875,0.0,1.0
2015-03-09,72.29,72.408,71.82,71.9,26979,60.4648419612761,60.5635395868319,60.0717243001639,60.1386379446086,32255.304847221,0.0,1.0
2015-03-10,71.26,71.61,71.21,71.61,23686,59.6033287890515,59.8960759834968,59.5615077612736,59.8960759834968,28318.2901742569,0.0,1.0
2015-03-11,71.27,71.5199,71.15,71.31,14184,59.6116929946071,59.820714491441,59.5113225279402,59.6451498168294,16957.9763502347,0.0,1.0
2015-03-12,72.22,72.25,71.59,71.89,6733,60.4062925223871,60.4313851390538,59.8793475723856,60.130273739053,8049.77825480332,0.0,1.0
2015-03-13,71.69,72.11,71.45,72.11,4851,59.9629896279414,60.3142862612757,59.7622486946075,60.3142862612757,5799.7139928785,0.0,1.0
2015-03-16,72.73,72.73,71.98,72.23,60514,60.8328670057216,60.8328670057216,60.2055515890532,60.4146567279426,72348.7719161099,0.0,1.0
2015-03-17,72.49,72.56,72.2,72.45,8607,60.6321260723877,60.6906755112767,60.3895641112759,60.5986692501654,10290.2779502588,0.0,1.0
2015-03-18,73.61,73.8,72.3,72.36,28061,61.5689170946125,61.7278370001684,60.4732061668317,60.5233914001652,33548.9124622064,0.0,1.0
2015-03-19,72.91,73.23,72.634,73.1543,6744,60.983422705722,61.2510772835005,60.752570632388,61.1877602474448,8062.92953369874,0.0,1.0
2015-03-20,73.63,73.86,73.19,73.66,15153,61.5856455057236,61.7780222335019,61.2176204612782,61.6107381223904,18116.48446384,0.0,1.0
2015-03-23,73.35,73.93,73.35,73.9,78780,61.3514477501674,61.836571672391,61.3514477501674,61.8114790557242,94187.0683073527,0.0,1.0
2015-03-24,73.28,73.66,73.21,73.52,29695,61.2928983112784,61.6107381223904,61.2343488723893,61.4936392446123,35502.4751635801,0.0,1.0
2015-03-25,72.49,73.54,72.49,73.54,37838,60.6321260723877,61.5103676557234,60.6321260723877,61.5103676557234,45238.008258614,0.0,1.0
2015-03-26,72.13,72.379,71.75,72.13,34087,60.3310146723869,60.5392833907208,60.0131748612749,60.3310146723869,40753.4221552771,0.0,1.0
2015-03-27,72.2514,72.3,71.93,72.2,6112,60.4325561278316,60.4732061668317,60.1637305612753,60.3895641112759,7307.32878261665,0.0,1.0
2015-03-30,72.73,72.97,72.48,72.52,32675,60.8328670057216,61.0336079390554,60.6237618668321,60.6572186890544,39065.2761734291,0.0,1.0
2015-03-31,72.11,72.23,71.95,72.23,31003,60.3142862612757,60.4146567279426,60.1804589723865,60.4146567279426,37066.2817813259,0.0,1.0
2015-04-01,71.82,72.06,71.6546,72.06,7371,60.0717243001639,60.2724652334978,59.9333803402747,60.2724652334978,8812.55243073746,0.0,1.0
2015-04-02,72.24,72.51,71.93,72.03,99152,60.4230209334982,60.6488544834988,60.1637305612753,60.2473726168311,118543.236821663,0.0,1.0
2015-04-06,73.07,73.07,72.03,72.03,6111,61.1172499946112,61.1172499946112,60.2473726168311,60.2473726168311,7306.13321180798,0.0,1.0
2015-04-07,72.77,73.17,72.77,72.92,65432,60.8663238279439,61.200892050167,60.8663238279439,60.9917869112776,78228.5891531696,0.0,1.0
2015-04-08,72.77,73.15,72.559,73.1,9675,60.8663238279439,61.1841636390559,60.6898390907212,61.142342611278,11567.1475739228,0.0,1.0
2015-04-09,73.05,73.22,72.58,72.93,35573,61.1005215835001,61.2427130779449,60.7074039223879,61.0001511168331,42530.040376967,0.0,1.0
2015-04-10,73.8305,73.8305,73.52,73.52,27910,61.753347827113,61.753347827113,61.4936392446123,61.4936392446123,33368.3812700966,0.0,1.0
2015-04-13,73.18,73.69,73.18,73.69,12482,61.2092562557226,61.6358307390571,61.2092562557226,61.6358307390571,14923.1148338712,0.0,1.0
2015-04-14,73.48,73.48,72.97,73.25,7213,61.4601824223899,61.4601824223899,61.0336079390554,61.2678056946116,8623.65224296694,0.0,1.0
2015-04-15,73.68,73.99,73.66,73.88,13737,61.6274665335015,61.8867569057244,61.6107381223904,61.7947506446131,16423.5561987574,0.0,1.0
2015-04-16,73.84,73.86,73.46,73.58,4829,61.7612938223908,61.7780222335019,61.4434540112788,61.5438244779457,5773.41143508766,0.0,1.0
2015-04-17,72.87,73.3,72.62,73.3,14293,60.9499658834997,61.3096267223895,60.7408607446102,61.3096267223895,17088.2935683802,0.0,1.0
2015-04-20,73.37,73.52,73.03,73.03,8717,61.3681761612786,61.4936392446123,61.0837931723889,61.0837931723889,10421.7907392129,0.0,1.0
2015-04-21,73.57,73.785,73.499,73.75,12828,61.5354602723901,61.7152906918351,61.4760744129455,61.6860159723906,15336.7823336725,0.0,1.0
2015-04-22,73.85,73.969,73.5103,73.68,10319,61.7696580279463,61.8691920740577,61.4855259652233,61.6274665335015,12337.095174709,0.0,1.0
2015-04-23,74.05,74.14,73.3,73.54,7616,61.9369421390579,62.0122199890581,61.3096267223895,61.5103676557234,9105.46727886264,0.0,1.0
2015-04-24,73.78,73.99,73.68,73.78,37643,61.7111085890573,61.8867569057244,61.6274665335015,61.7111085890573,45004.8719509225,0.0,1.0
2015-04-27,74.02,74.4399,73.99,74.34,19821,61.9118495223912,62.2630625136699,61.8867569057244,62.1795041001697,23697.4089987311,0.0,1.0
2015-04-28,74.1997,74.1997,73.62,74.04,29171,62.0621542962249,62.0621542962249,61.577281300168,61.9285779335023,34875.9960598348,0.0,1.0
2015-04-29,73.64,73.86,73.39,73.6,10698,61.5940097112792,61.7780222335019,61.3849045723897,61.5605528890569,12790.2165111965,0.0,1.0
2015-04-30,73.14,73.65,72.91,73.39,16424,61.1757994335003,61.6023739168348,60.983422705722,61.3849045723897,19636.0549616649,0.0,1.0
2015-05-01,73.69,73.83,73.22,73.23,39497,61.6358307390571,61.7529296168352,61.2427130779449,61.2510772835005,47221.4602302045,0.0,1.0
2015-05-04,73.81,74.23,73.75,74.03,68925,61.736201205724,62.0874978390583,61.6860159723906,61.9202137279468,82404.7179878686,0.0,1.0
2015-05-05,72.79,73.77,72.73,73.48,44335,60.883052239055,61.7027443835017,60.8328670057216,61.4601824223899,53005.6318025703,0.0,1.0
2015-05-06,72.79,73.4297,72.55,73.4297,27899,60.883052239055,61.4181104684454,60.6823113057212,61.4181104684454,33355.2299912013,0.0,1.0
2015-05-07,72.85,73.0399,72.48,72.48,8671,60.9332374723885,61.0920737358889,60.6237618668321,60.6237618668321,10366.7944820139,0.0,1.0
2015-05-08,74.1,74.2,73.901,73.951,9394,61.9787631668358,62.0624052223916,61.8123154762798,61.8541365040577,11231.1921766853,0.0,1.0
2015-05-11,73.74,73.93,73.55,73.84,19299,61.677651766835,61.836571672391,61.518731861279,61.7612938223908,23073.3210366032,0.0,1.0
2015-05-12,73.46,73.67,73.17,73.34,9550,61.4434540112788,61.6191023279459,61.200892050167,61.3430835446119,11417.7012228385,0.0,1.0
2015-05-13,73.76,74.3395,73.76,74.21,5996,61.6943801779461,62.1790858898919,61.6943801779461,62.0707694279472,7168.64256881045,0.0,1.0
2015-05-14,74.56,74.7083,74.3037,74.39,12626,62.3635166223924,62.4875577907816,62.1491420340029,62.2213251279476,15095.2770303203,0.0,1.0
2015-05-15,74.61,74.7,74.46,74.7,2818,62.4053376501703,62.4806155001705,62.2798745668366,62.4806155001705,3369.11853884387,0.0,1.0
2015-05-18,74.58,74.7184,74.43,74.52,8248,62.3802450335036,62.4960056383928,62.2547819501699,62.3300598001701,9861.06802994472,0.0,1.0
2015-05-19,74.39,74.61,74.39,74.58,6657,62.2213251279476,62.4053376501703,62.2213251279476,62.3802450335036,7958.91487334408,0.0,1.0
2015-05-20,74.272,74.5177,74.17,74.49,8158,62.1226275023918,62.3281360328923,62.0373126057248,62.3049671835034,9753.46665716404,0.0,1.0
2015-05-21,74.69,74.77,74.34,74.34,10446,62.4722512946149,62.5391649390596,62.1795041001697,62.1795041001697,12488.9326674106,0.0,1.0
2015-05-22,74.46,74.81,74.37,74.57,6751,62.2798745668366,62.5726217612819,62.2045967168364,62.371880827948,8071.29852935946,0.0,1.0
2015-05-26,73.44,74.12,73.3452,74.12,4637,61.4267256001676,61.995491577947,61.3474329315007,61.995491577947,5543.86183982222,0.0,1.0
2015-05-27,74.12,74.23,73.48,73.57,7762,61.995491577947,62.0874978390583,61.4601824223899,61.5354602723901,9280.02061692906,0.0,1.0
2015-05-28,73.8,73.822,73.34,73.7,25084,61.7278370001684,61.7462382523907,61.3430835446119,61.6441949446127,29989.6981647834,0.0,1.0
2015-05-29,73.07,73.38,72.9464,73.3701,14149,61.1172499946112,61.3765403668342,61.0138684139443,61.3682598033341,16916.1313719311,0.0,1.0
2015-06-01,73.09,73.37,72.86,73.01,19390,61.1339784057224,61.3681761612786,60.9416016779441,61.0670647612778,23182.1179801925,0.0,1.0
2015-06-02,73.37,73.73,72.84,73.04,92427,61.3681761612786,61.6692875612794,60.9248732668329,61.0921573779445,110503.023133329,0.0,1.0
2015-06-03,73.8201,74.24,73.56,73.56,3821,61.7446490533352,62.0958620446139,61.5270960668346,61.5270960668346,4568.27605994408,0.0,1.0
2015-06-04,73.21,73.53,73.01,73.53,5478,61.2343488723893,61.5020034501678,61.0670647612778,61.5020034501678,6549.33688991722,0.0,1.0
2015-06-05,72.73,73.05,72.49,72.82,21561,60.8328670057216,61.1005215835001,60.6321260723877,60.9081448557218,25777.7022058242,0.0,1.0
2015-06-08,72.5624,72.79,72.051,72.79,4346,60.6926829206101,60.883052239055,60.2649374484978,60.883052239055,5195.95073449803,0.0,1.0
2015-06-09,72.33,72.68,72.14,72.44,16362,60.4982987834984,60.7910459779437,60.3393788779424,60.5903050446098,19561.9295715271,0.0,1.0
2015-06-10,73.27,73.43,72.95,72.95,6574,61.2845341057228,61.4183613946121,61.0168795279443,61.0168795279443,7859.68249622413,0.0,1.0
2015-06-11,73.47,73.71,73.26,73.57,21459,61.4518182168344,61.6525591501682,61.2761699001672,61.5354602723901,25655.7539833394,0.0,1.0
2015-06-12,73.02,73.115,72.76,73.01,8860,61.0754289668333,61.1548889196113,60.8579596223883,61.0670647612778,10592.7573648533,0.0,1.0
2015-06-15,72.47,72.56,72.22,72.49,12383,60.6153976612765,60.6906755112767,60.4062925223871,60.6321260723877,14804.7533238125,0.0,1.0
2015-06-16,72.44,72.63,72.16,72.16,9652,60.5903050446098,60.7492249501658,60.3561072890536,60.3561072890536,11539.6494453233,0.0,1.0
2015-06-17,72.33,72.515,72.12,72.26,20984,60.4982987834984,60.6530365862766,60.3226504668313,60.4397493446094,25087.8578492192,0.0,1.0
2015-06-18,73.0367,73.11,72.64,72.65,48078,61.0893971901111,61.1507068168335,60.7575891557214,60.7659533612769,57480.6533394378,0.0,1.0
2015-06-19,72.97,73.29,72.61,73.12,11383,61.0336079390554,61.301262516834,60.7324965390546,61.1590710223891,13609.1825151383,0.0,1.0
2015-06-22,73.46,73.89,73.33,73.47,16491,61.4434540112788,61.8031148501687,61.3347193390563,61.4518182168344,19716.1582058461,0.0,1.0
2015-06-23,73.49,73.96,73.4401,73.78,31903,61.4685466279455,61.8616642890577,61.4268092422232,61.7111085890573,38142.2955091327,0.0,1.0
2015-06-24,72.07,72.75,72.06,72.67,9675,60.9223029464657,61.4971214007962,60.913849733902,61.4294957002867,11445.3527899745,0.766927,1.0
2015-06-25,71.769,72.24,71.769,72.1,4512,60.6678612482988,61.0660075600483,60.6678612482988,60.9476625841567,5337.61568871987,0.0,1.0
2015-06-26,71.7,72.1699,71.56,71.83,14527,60.6095340816094,61.0067505399769,60.4911891057178,60.7194258449373,17185.1824268691,0.0,1.0
2015-06-29,70.09,71.38,70.06,71.38,28105,59.2485668588564,60.3390312795715,59.2232072211653,60.3390312795715,33247.7147454503,0.0,1.0
2015-06-30,70.26,71.14,69.99,71.13,57591,59.392271472439,60.1361541780431,59.1640347332196,60.1277009654795,68129.1279098107,0.0,1.0
2015-07-01,70.66,71.0699,70.2222,70.7,40495,59.7303999749863,60.0768971579717,59.3603183289483,59.7642128252411,47904.8642098208,0.0,1.0
2015-07-02,70.43,70.5,70.23,70.41,3419,59.5359760860216,59.5951485739674,59.366911834748,59.5190696608943,4044.6161435579,0.0,1.0
2015-07-06,69.58,70.25,69.475,69.8,8312,58.8174530181085,59.3838182598753,58.7286942861899,59.0034236945096,9832.94805067367,0.0,1.0
2015-07-07,69.81,70.06,68.64,69.0601,30337,59.0118769070733,59.2232072211653,58.0228510371223,58.3779704969227,35888.1310169979,0.0,1.0
2015-07-08,68.39,69.0,68.32,68.8,8902,57.8115207230302,58.3271666894149,57.7523482350844,58.1581024381412,10530.907548977,0.0,1.0
2015-07-09,68.96,69.42,68.933,69.003,27169,58.2933538391602,58.6822016170896,58.2705301652382,58.329702653184,32140.4434057691,0.0,1.0
2015-07-10,70.29,70.36,69.63,69.63,4944,59.4176311101301,59.4768035980758,58.859719080927,58.859719080927,5848.66399934198,0.0,1.0
2015-07-13,70.74,70.9,70.28,70.77,7717,59.7980256754958,59.9332770765147,59.4091778975664,59.8233853131869,9129.07364136774,0.0,1.0
2015-07-14,71.19,71.23,70.69,70.77,6816,60.1784202408616,60.2122330911163,59.7557596126774,59.8233853131869,8063.20667870448,0.0,1.0
2015-07-15,70.71,71.05,70.5301,71.01,9038,59.7726660378048,60.06007526497,59.6205927437841,60.0262624147153,10691.7931282469,0.0,1.0
2015-07-16,71.345,71.46,71.21,71.23,22854,60.3094450355986,60.406656980081,60.1953266659889,60.2122330911163,27035.8752105505,0.0,1.0
2015-07-17,71.22,71.38,71.09,71.38,3949,60.2037798785526,60.3390312795715,60.0938881152247,60.3390312795715,4671.5967098304,0.0,1.0
2015-07-20,71.33,71.4999,71.33,71.49,42215,60.2967652167531,60.4403852982101,60.2967652167531,60.4320166177721,49939.5935947051,0.0,1.0
2015-07-21,70.73,71.08,70.71,71.07,28372,59.7895724629321,60.085434902661,59.7726660378048,60.0769816900974,33563.5709929876,0.0,1.0
2015-07-22,70.38,70.53,70.26,70.47,14669,59.4937100232032,59.6205082116585,59.392271472439,59.5697889362764,17353.1658993421,0.0,1.0
2015-07-23,69.91,70.48,69.89,70.45,15333,59.0964090327101,59.57824214884,59.0795026075827,59.552882511149,18138.6660804835,0.0,1.0
2015-07-24,69.04,70.0,69.04,70.0,3666,58.3609795396696,59.1724879457832,58.3609795396696,59.1724879457832,4336.8127470849,0.0,1.0
2015-07-27,68.66,68.8,68.41,68.72,71550,58.0397574622497,58.1581024381412,57.8284271481576,58.0904767376318,84642.3764467878,0.0,1.0
2015-07-28,69.6,69.77,68.91,68.9704,22449,58.8343594432359,58.9780640568185,58.2510877763418,58.3021451802264,26556.7674193423,0.0,1.0
2015-07-29,70.06,70.13,69.56,69.57,5553,59.2232072211653,59.2823797091111,58.8005465929812,58.8089998055449,6569.10015945511,0.0,1.0
2015-07-30,70.25,70.31,69.92,69.92,5644,59.3838182598753,59.4345375352574,59.1048622452738,59.1048622452738,6676.7515397019,0.0,1.0
2015-07-31,70.43,70.85,70.33,70.59,41491,59.5359760860216,59.8910110136963,59.4514439603848,59.6712274870406,49083.1144815329,0.0,1.0
2015-08-03,70.19,70.51,70.11,70.49,6736,59.3330989844932,59.6036017865311,59.2654732839838,59.5866953614037,7968.56810266335,0.0,1.0
2015-08-04,70.14,70.5,70.07,70.22,46665,59.2908329216748,59.5951485739674,59.231660433729,59.3584586221843,55203.8643869931,0.0,1.0
2015-08-05,70.63,70.98,70.5101,70.97,39442,59.7050403372953,60.0009027770242,59.6036863186567,59.9924495644605,46659.1839526793,0.0,1.0
2015-08-06,70.57,70.72,70.27,70.72,8636,59.6543210619132,59.7811192503684,59.4007246850027,59.7811192503684,10216.2342836402,0.0,1.0
2015-08-07,70.2,70.3326,69.9701,70.32,14083,59.3415521970569,59.4536417956514,59.1472128402178,59.4429907478211,16659.9383298409,0.0,1.0
2015-08-10,71.28,71.48,70.68,70.68,19982,60.2544991539347,60.4235634052084,59.7473064001137,59.7473064001137,23638.3503306739,0.0,1.0
2015-08-11,70.365,70.67,70.19,70.58,8763,59.4810302043577,59.73885318755,59.3330989844932,59.6627742744769,10366.4730231055,0.0,1.0
2015-08-12,70.14,70.18,69.21,69.66,29448,59.2908329216748,59.3246457719295,58.5046841532523,58.885078718618,34836.4598407409,0.0,1.0
2015-08-13,70.18,70.38,69.96,70.06,14416,59.3246457719295,59.4937100232032,59.1386750955285,59.2232072211653,17053.8714026121,0.0,1.0
2015-08-14,70.6,70.6,70.13,70.13,8630,59.6796806996042,59.6796806996042,59.2823797091111,59.2823797091111,10209.1363904372,0.0,1.0
2015-08-17,70.59,70.61,69.96,70.15,11402,59.6712274870406,59.6881339121679,59.1386750955285,59.2992861342385,13488.3630502624,0.0,1.0
2015-08-18,70.26,70.49,70.23,70.36,16552,59.392271472439,59.5866953614037,59.366911834748,59.4768035980758,19580.7213829103,0.0,1.0
2015-08-19,69.57,69.9,69.33,69.9,11387,58.8089998055449,59.0879558201464,58.6061227040165,59.0879558201464,13470.6183172547,0.0,1.0
2015-08-20,67.96,68.9,67.96,68.9,17667,57.4480325827918,58.2426345637781,57.4480325827918,58.2426345637781,20899.7465364836,0.0,1.0
2015-08-21,66.28,68.05,66.24,67.65,12172,56.027892872093,57.524111495865,55.9940800218383,57.1859829933177,14399.2593446583,0.0,1.0
2015-08-24,64.49,65.647,62.26,65.647,115878,54.5147678231937,55.4928045168119,52.6297014214923,55.4928045168119,137081.611431179,0.0,1.0
2015-08-25,63.85,65.95,63.66,64.872,31970,53.973762219118,55.7489368574915,53.813151180408,54.8376805431264,37819.9409504376,0.0,1.0
2015-08-26,65.46,65.46,64.0701,64.488,11653,55.334729441871,55.334729441871,54.1598174276447,54.513077180681,13785.2915825915,0.0,1.0
2015-08-27,67.04,67.04,66.0,66.104,77394,56.670337026933,56.670337026933,55.7912029203099,55.8791163309722,91555.7244265925,0.0,1.0
2015-08-28,66.96,67.046,66.7,66.89,11064,56.6027113264235,56.6754089544712,56.3829277997677,56.5435388384777,13088.5150664886,0.0,1.0
2015-08-31,66.38,66.73,66.26,66.58,97707,56.1124249977299,56.4082874374588,56.0109864469657,56.2814892490035,115585.641865637,0.0,1.0
2015-09-01,64.52,65.2299,64.36,64.41,16010,54.5401274608848,55.1402210207807,54.4048760598658,54.4471421226843,18939.5450302316,0.0,1.0
2015-09-02,65.6,65.8,64.94,65.124,223597,55.4530744177626,55.6221386690362,54.8951623885595,55.0507014997313,264511.271088364,0.0,1.0
2015-09-03,65.6301,66.4099,65.6301,65.95,14215,55.4785185875793,56.1377001032953,55.4785185875793,55.7489368574915,16816.0919803087,0.0,1.0
2015-09-04,64.69,64.94,64.49,64.64,8361,54.6838320744674,54.8951623885595,54.5147678231937,54.641566011649,9890.91417849885,0.0,1.0
2015-09-08,66.31,66.34,65.76,65.95,69745,56.0532525097841,56.0786121474751,55.5883258187815,55.7489368574915,82507.0935748598,0.0,1.0
2015-09-09,65.9,66.94,65.79,66.87,14140,55.7066707946731,56.5858049012961,55.6136854564726,56.5266324133504,16727.3683152702,0.0,1.0
2015-09-10,66.06,66.2,65.92,65.92,5042,55.841922195692,55.9602671715836,55.7235772198004,55.7235772198004,5964.59625499237,0.0,1.0
2015-09-11,66.27,66.27,65.66,65.67,5039,56.0194396595294,56.0194396595294,55.5037936931447,55.5122469057084,5961.04730839083,0.0,1.0
2015-09-14,65.8801,66.14,65.6501,66.14,70843,55.6898489016713,55.9095478962015,55.4954250127066,55.9095478962015,83806.0080310244,0.0,1.0
2015-09-15,66.9199,66.9199,65.93,65.93,3592,56.5688139440431,56.5688139440431,55.7320304323641,55.7320304323641,4249.27206424685,0.0,1.0
2015-09-16,67.43,67.51,66.92,66.92,7042,57.0000123169166,57.0676380174261,56.5688984761688,56.5688984761688,8330.56065602069,0.0,1.0
2015-09-17,67.06,68.0,67.01,67.18,3047,56.6872434520604,57.4818454330466,56.6449773892419,56.7886820028246,3604.54676496663,0.0,1.0
2015-09-18,65.46,66.18,65.46,66.18,10251,55.334729441871,55.9433607464562,55.334729441871,55.9433607464562,12126.7505374706,0.0,1.0
2015-09-21,65.79,66.09,65.55,65.68,45796,55.6136854564726,55.8672818333831,55.4108083549442,55.5207001182721,54175.8528547462,0.0,1.0
2015-09-22,64.63,64.77,64.25,64.61,60730,54.6331127990853,54.7514577749769,54.3118907216653,54.6162063739579,71842.5090372246,0.0,1.0
2015-09-23,64.28,64.66,64.07,64.66,6678,54.3372503593564,54.6584724367763,54.159732895519,54.6584724367763,7899.95513503353,0.0,1.0
2015-09-24,63.73,63.92,63.09,63.62,5365,53.8723236683538,54.0329347070638,53.3313180642781,53.7793383301533,6346.69950575844,0.0,1.0
2015-09-25,63.97,64.55,63.84,64.36,29856,54.0752007698822,54.5654870985758,53.9653090065543,54.4048760598658,35319.1165785506,0.0,1.0
2015-09-28,62.99,63.65,62.39,63.65,8272,53.2467859386412,53.8046979678443,52.7395931848202,53.8046979678443,9785.6287626531,0.0,1.0
2015-09-29,63.07,63.1999,62.611,62.722,41636,53.3144116391507,53.4242188703529,52.9264091824776,53.0202398419345,49254.6469006074,0.0,1.0
2015-09-30,64.0,64.02,63.345,63.77,18391,54.1005604075732,54.1174668327006,53.546874984652,53.9061365186085,21756.2256496559,0.0,1.0
2015-10-01,64.04,64.23,63.61,64.23,23420,54.134373257828,54.294984296538,53.7708851175896,54.294984296538,27705.4431360415,0.0,1.0
2015-10-02,64.99,64.99,63.3801,63.64,3891,54.9374284513779,54.9374284513779,53.5765457607505,53.7962447552807,4602.98374220058,0.0,1.0
2015-10-05,66.77,66.84,65.78,65.78,8701,56.4421002877135,56.5012727756593,55.6052322439089,55.6052322439089,10293.1281266737,0.0,1.0
2015-10-06,66.98,66.98,66.79,66.85,12493,56.6196177515509,56.6196177515509,56.4590067128409,56.509725988223,14778.9966310233,0.0,1.0
2015-10-07,67.65,67.79,67.189,67.33,12004,57.1859829933177,57.3043279692092,56.7962898941319,56.9154801912798,14200.5183349719,0.0,1.0
2015-10-08,68.5,68.565,67.44,67.44,3895,57.9045060612307,57.9594519428947,57.0084655294803,57.0084655294803,4607.71567100264,0.0,1.0
2015-10-09,68.8454,69.15,68.6,68.6,3798,58.1964800231804,58.4539648778702,57.9890381868676,57.9890381868676,4492.96639755276,0.0,1.0
2015-10-12,68.66,68.79,68.5,68.52,260934,58.0397574622497,58.1496492255776,57.9045060612307,57.9214124863581,308680.27750896,0.0,1.0
2015-10-13,67.94,68.5599,67.93,68.25,37053,57.4311261576645,57.9551408044872,57.4226729451008,57.6931757471387,43833.039475651,0.0,1.0
2015-10-14,67.48,67.96,67.48,67.77,8514,57.0422783797351,57.4480325827918,57.0422783797351,57.2874215440819,10071.9104551775,0.0,1.0
2015-10-15,68.31,68.49,67.8212,67.9594,3669,57.7438950225208,57.8960528486671,57.3307019924079,57.447525390038,4340.36169368643,0.0,1.0
2015-10-16,67.95,68.17,67.84,68.17,2840,57.4395793702282,57.6255500466292,57.3465940320276,57.6255500466292,3359.6694494602,0.0,1.0
2015-10-19,67.75,68.03,67.51,67.62,211759,57.2705151189545,57.5072050707376,57.0676380174261,57.1606233556266,250507.127798677,0.0,1.0
2015-10-20,68.15,68.3068,67.52,67.52,2629,57.6086436215018,57.7411899945004,57.0760912299898,57.0760912299898,3110.06020515172,0.0,1.0
2015-10-21,68.25,68.93,68.25,68.66,5878,57.6931757471387,58.2679942014691,57.6931757471387,58.0397574622497,6953.5693746222,0.0,1.0
2015-10-22,69.67,69.8651,68.32,68.57,1999,58.8935319311817,59.0584541082992,57.7523482350844,57.9636785491765,2364.7814188278,0.0,1.0
2015-10-23,70.13,70.29,69.9801,70.26,2737,59.2823797091111,59.4176311101301,59.1556660527815,59.392271472439,3237.82228280724,0.0,1.0
2015-10-26,70.08,70.3,70.052,70.2,77889,59.2401136462927,59.4260843226937,59.2164446511144,59.3415521970569,92141.3006158471,0.0,1.0
2015-10-27,69.34,69.78,69.2201,69.74,14480,58.6145759165801,58.9865172693822,58.5132218979416,58.9527044191275,17129.582263445,0.0,1.0
2015-10-28,69.78,69.91,69.318,69.6,18379,58.9865172693822,59.0964090327101,58.59597884894,58.8343594432359,21742.0298632497,0.0,1.0
2015-10-29,69.63,69.6654,69.34,69.34,5647,58.859719080927,58.8896434534024,58.6145759165801,58.6145759165801,6680.30048630343,0.0,1.0
2015-10-30,69.81,69.969,69.73,69.77,25942,59.0118769070733,59.1462829868358,58.9442512065638,58.9780640568185,30688.9242457382,0.0,1.0
2015-11-02,70.31,70.5099,69.81,69.81,113528,59.4345375352574,59.6035172544055,59.0118769070733,59.0118769070733,134301.603259971,0.0,1.0
2015-11-03,70.3,70.54,70.16,70.2599,9150,59.4260843226937,59.6289614242221,59.3077393468022,59.3921869403134,10824.2871347045,0.0,1.0
2015-11-04,70.04,70.67,70.04,70.16,45150,59.206300796038,59.73885318755,59.206300796038,59.3077393468022,53411.6463532141,0.0,1.0
2015-11-05,70.08,70.2,69.89,69.89,4179,59.2401136462927,59.3415521970569,59.0795026075827,59.0795026075827,4943.68261594866,0.0,1.0
2015-11-06,70.09,70.1,69.724,69.92,18126,59.2485668588564,59.2570200714201,58.9391792790256,59.1048622452738,21442.7353665196,0.0,1.0
2015-11-09,69.57,69.85,69.14,69.845,12014,58.8089998055449,59.045689757328,58.4455116653065,59.0414631510462,14212.3481569771,0.0,1.0
2015-11-10,69.53,69.632,69.26,69.632,12334,58.7751869552901,58.8614097234397,58.5469502160707,58.8614097234397,14590.9024611416,0.0,1.0
2015-11-11,69.76,70.13,69.71,69.88,7397,58.9696108442548,59.2823797091111,58.9273447814364,59.071049395019,8750.51933720322,0.0,1.0
2015-11-12,68.89,69.4374,68.88,69.2,4110,58.2341813512144,58.6969102069504,58.2257281386507,58.4962309406886,4862.05684411318,0.0,1.0
2015-11-13,68.56,68.83,68.42,68.635,5525,57.9552253366128,58.1834620758323,57.8368803607213,58.0186244308405,6535.97665784071,0.0,1.0
2015-11-16,69.32,69.32,68.71,68.7319,4875,58.5976694914528,58.5976694914528,58.0820235250681,58.1005360605826,5767.03822750651,0.0,1.0
2015-11-17,69.37,69.84,69.31,69.5,20844,58.6399355542712,59.0372365447643,58.5892162788891,58.7498273175991,24658.0809875171,0.0,1.0
2015-11-18,70.13,70.21,69.56,69.59,30006,59.2823797091111,59.3500054096206,58.8005465929812,58.8259062306722,35496.5639086278,0.0,1.0
2015-11-19,70.54,70.54,70.21,70.21,5329,59.6289614242221,59.6289614242221,59.3500054096206,59.3500054096206,6304.11214653994,0.0,1.0
2015-11-20,70.59,70.772,70.59,70.6805,10256,59.6712274870406,59.8250759556996,59.6712274870406,59.7477290607419,12132.6654484732,0.0,1.0
2015-11-23,70.18,70.709,70.18,70.54,4969,59.3246457719295,59.7718207165484,59.3246457719295,59.6289614242221,5878.23855435484,0.0,1.0
2015-11-24,70.18,70.4,69.79,69.81,22042,59.3246457719295,59.5106164483306,58.9949704819459,59.0118769070733,26075.293663733,0.0,1.0
2015-11-25,70.3199,70.4,70.25,70.28,7806,59.4429062156955,59.5106164483306,59.3838182598753,59.4091778975664,9234.35905721349,0.0,1.0
2015-11-27,70.38,70.49,70.19,70.29,5590,59.4937100232032,59.5866953614037,59.3330989844932,59.4176311101301,6612.87050087413,0.0,1.0
2015-11-30,70.2,70.49,70.07,70.23,33449,59.3415521970569,59.5866953614037,59.231660433729,59.366911834748,39569.571624998,0.0,1.0
2015-12-01,70.6,70.69,70.25,70.6,41590,59.6796806996042,59.7557596126774,59.3838182598753,59.6796806996042,49200.2297193838,0.0,1.0
2015-12-02,69.95,70.4999,69.69,70.36,17784,59.1302218829648,59.5950640418418,58.9104383563091,59.4768035980758,21038.1554539438,0.0,1.0
2015-12-03,69.2,69.86,68.89,69.48,23171,58.4962309406886,59.0541429698917,58.2341813512144,58.7329208924717,27410.8805681135,0.0,1.0
2015-12-04,69.93,70.005,68.99,69.23,14021,59.1133154578375,59.1767145520651,58.3187134768512,58.5215905783796,16586.593433409,0.0,1.0
2015-12-07,69.64,69.82,69.459,69.79,7557,58.8681722934906,59.0203301196369,58.715169146088,58.9949704819459,8939.79648928548,0.0,1.0
2015-12-08,68.53,68.8,68.43,68.79,29402,57.9298656989218,58.1581024381412,57.845333573285,58.1496492255776,34782.0426595172,0.0,1.0
2015-12-09,68.25,69.15,68.0,68.31,17205,57.6931757471387,58.4539648778702,57.4818454330466,57.7438950225208,20353.208759846,0.0,1.0
2015-12-10,68.46,68.917,68.36,68.5,5433,57.870693210976,58.2570050251363,57.7861610853392,57.9045060612307,6427.14229539341,0.0,1.0
2015-12-11,67.53,67.825,67.38,67.72,7759,57.0845444425535,57.3339142131821,56.9577462540982,57.2451554812634,9178.75889378933,0.0,1.0
2015-12-14,67.575,67.67,66.82,67.67,11149,57.12258389909,57.202889418445,56.4843663505319,57.202889418445,13189.0685535323,0.0,1.0
2015-12-15,67.51,67.84,67.48,67.71,32007,57.0676380174261,57.3465940320276,57.0422783797351,57.2367022686998,37863.7112918566,0.0,1.0
2015-12-16,68.79,68.975,67.92,68.1,18330,58.1496492255776,58.3060336580057,57.4142197325371,57.5663775586834,21684.0637354245,0.0,1.0
2015-12-17,67.83,68.79,67.83,68.79,22106,57.338140819464,58.1496492255776,57.338140819464,58.1496492255776,26151.0045245659,0.0,1.0
2015-12-18,66.82,67.58,66.82,67.34,12565,56.4843663505319,57.1268105053719,56.4843663505319,56.9239334038435,14864.1713494604,0.0,1.0
2015-12-21,66.64,67.09,66.59,66.82,19995,56.8002840370682,57.1838393764542,56.7576667771364,56.9537061728226,23458.8052258757,0.553725,1.0
2015-12-22,67.495,67.64,67.0,67.0,30036,57.5290391819015,57.6526292357037,57.107128308577,57.107128308577,35239.2434990949,0.0,1.0
2015-12-23,68.43,68.43,67.96,67.96,10965,58.3259819426257,58.3259819426257,57.925379699267,57.925379699267,12864.5060916093,0.0,1.0
2015-12-24,68.5,68.5,68.11,68.11,692,58.3856461065302,58.3856461065302,58.0532314790624,58.0532314790624,811.877630222855,0.0,1.0
2015-12-28,68.17,68.2799,67.79,68.13,7322,58.1043721909805,58.1980449283105,57.780481015499,58.0702783830351,8590.4161972424,0.0,1.0
2015-12-29,68.71,68.9,68.52,68.62,64032,58.5646385982436,58.7265841859844,58.4026930105029,58.4879275303664,75124.4919341472,0.0,1.0
2015-12-30,68.22,68.82,68.12,68.82,42372,58.1469894509123,58.6583965700935,58.0617549310487,58.6583965700935,49712.2528147439,0.0,1.0
2015-12-31,67.62,68.03,67.51,67.5744,21029,57.635582331731,57.9850438631715,57.5418243598811,57.5967153906732,24671.9287369312,0.0,1.0
2016-01-04,66.52,66.65,64.44,66.65,11110,56.6980026132319,56.8088074890546,54.9251246000701,56.8088074890546,13034.6249592138,0.0,1.0
2016-01-05,66.7157,66.8,66.32,66.65,13941,56.8648065686049,56.9366592688499,56.5275335735048,56.8088074890546,16356.0491949954,0.0,1.0
2016-01-06,65.54,65.98,65.294,65.75,14672,55.8627043185692,56.2377362059688,55.6530273997048,56.0416968102826,17213.682934436,0.0,1.0
2016-01-07,64.32,65.0868,64.16,64.4505,13293,54.8228431762339,55.4764214745476,54.6864679444522,54.9340742246558,15595.7938418387,0.0,1.0
2016-01-08,63.36,64.85,63.34,64.7099,8787,54.0045917855438,55.2745861315107,53.9875448815711,55.1551725691819,10309.2033768327,0.0,1.0
2016-01-11,63.27,64.03,63.23,64.03,4254,53.9278807176666,54.5756630686296,53.8937869097212,54.5756630686296,4990.93560544513,0.0,1.0
2016-01-12,63.9242,64.15,63.3501,63.97,144107,54.485484946614,54.6779444924659,53.9961535680773,54.5245223567115,169071.17002677,0.0,1.0
2016-01-13,62.68,64.17,62.68,64.13,4368,53.4249970504717,54.6949913964386,53.4249970504717,54.6608975884931,5124.68423238935,0.0,1.0
2016-01-14,63.76,63.8014,62.55,62.99,9552,54.345529864998,54.3808169562215,53.3141921746491,53.6892240620487,11206.7270576427,0.0,1.0
2016-01-15,61.79,62.3299,61.36,61.85,11880,52.6664098236861,53.1265909964294,52.2999013882729,52.7175505356043,13938.0148078721,0.0,1.0
2016-01-19,62.2,62.86,61.72,62.86,104575,53.0158713551267,53.5784191862261,52.6067456597817,53.5784191862261,122690.900549935,0.0,1.0
2016-01-20,61.1764,61.22,59.98,61.22,17572,52.1434108098034,52.1805730604639,51.1236650141559,52.1805730604639,20616.060286526,0.0,1.0
2016-01-21,61.4,61.924,60.498,61.02,10184,52.3339951962183,52.7806240803033,51.5651798270491,52.0101040207368,11948.2106736843,0.0,1.0
2016-01-22,62.45,62.7,62.16,62.47,9672,53.2289576547856,53.4420439544444,52.9817775471813,53.2460045587583,11347.515086005,0.0,1.0
2016-01-25,61.63,62.51,61.63,62.3,65318,52.5300345919045,53.2800983667037,52.5300345919045,53.1011058749902,76633.2703047636,0.0,1.0
2016-01-26,62.8023,62.97,62.53,62.53,5130,53.5292388682648,53.672177158076,53.2971452706764,53.2971452706764,6018.68821249025,0.0,1.0
2016-01-27,62.4545,63.2714,62.4545,62.81,7436,53.2327932081794,53.9290740009447,53.2327932081794,53.5358019262943,8724.16482418664,0.0,1.0
2016-01-28,62.69,63.04,62.36,63.04,25758,53.4335205024581,53.7318413219805,53.1522465869084,53.7318413219805,30220.1502879773,0.0,1.0
2016-01-29,64.18,64.33,62.93,62.93,29566,54.7035148484249,54.8313666282203,53.6380833501306,53.6380833501306,34687.8237213424,0.0,1.0
2016-02-01,64.16,64.4199,63.43,63.78,60986,54.6864679444522,54.9079924615776,54.0642559494483,54.3625767689707,71550.822480883,0.0,1.0
2016-02-02,62.73,63.38,62.51,63.38,35384,53.4676143104035,54.0216386895165,53.2800983667037,54.0216386895165,41513.6966297767,0.0,1.0
2016-02-03,63.39,63.44,62.22,63.11,9785,54.0301621415029,54.0727794014347,53.0329182590994,53.791505485885,11480.0904793795,0.0,1.0
2016-02-04,64.25,64.2833,63.58,63.58,1975,54.7631790123294,54.791562107444,54.1921077292436,54.1921077292436,2317.13630013026,0.0,1.0
2016-02-05,63.43,64.412,63.43,64.22,3837,54.0642559494483,54.9012589345084,54.0642559494483,54.7376086563703,4501.69720688598,0.0,1.0
2016-02-08,62.73,62.83,62.111,62.83,8322,53.4676143104035,53.552848830267,52.9400126324481,53.552848830267,9763.64976692861,0.0,1.0
2016-02-09,62.8,62.92,61.99,61.99,5977,53.527278474308,53.6295598981442,52.8368788634132,52.8368788634132,7012.41704601445,0.0,1.0
2016-02-10,62.55,63.25,62.54,62.88,10586,53.3141921746491,53.9108338136939,53.3056687226627,53.5954660901988,12419.8505686982,0.0,1.0
2016-02-11,61.7292,61.99,61.07,61.78,13713,52.6145872356091,52.8368788634132,52.0527212806686,52.6578863716998,16088.551941107,0.0,1.0
2016-02-12,62.33,62.34,61.47,61.77,12053,53.1266762309493,53.1351996829357,52.3936593601228,52.6493629197134,14140.9842154278,0.0,1.0
2016-02-16,63.92,63.9878,63.2,63.52,29767,54.4819050967797,54.5396941012472,53.8682165537622,54.1409670173255,34923.6436688493,0.0,1.0
2016-02-17,64.98,65.29,64.26,64.47,9169,55.3853910073333,55.6496180189103,54.7717024643158,54.9506949560292,10757.3786004528,0.0,1.0
2016-02-18,65.1594,65.38,65.08,65.31,3310,55.5383017359685,55.7263290867875,55.4706255271969,55.666664922883,3883.40311566135,0.0,1.0
2016-02-19,64.9796,65.04,64.7601,65.04,5034,55.3850500692539,55.4365317192514,55.1979602981534,55.4365317192514,5906.05778980036,0.0,1.0
2016-02-22,65.85,66.02,65.59,65.59,3634,56.1269313301462,56.2718300139142,55.905321578501,55.905321578501,4263.53079223967,0.0,1.0
2016-02-23,65.33,65.6,65.13,65.6,10724,55.6837118268557,55.9138450304873,55.5132427871286,55.9138450304873,12581.7568013149,0.0,1.0
2016-02-24,64.9674,64.9674,64.085,64.51,5785,55.3746514578305,55.3746514578305,54.6225420545546,54.9847887639746,6787.15620063471,0.0,1.0
2016-02-25,66.04,66.05,65.2,65.48,37756,56.2888769178869,56.2974003698733,55.5729069510331,55.8115636066511,44296.6066570724,0.0,1.0
2016-02-26,66.09,66.31,65.87,66.31,31173,56.3314941778187,56.5190101215185,56.1439782341189,56.5190101215185,36573.2100678281,0.0,1.0
2016-02-29,65.5,66.1,65.5,65.57,20636,55.8286105106238,56.340017629805,55.8286105106238,55.8882746745282,24210.8479440445,0.0,1.0
2016-03-01,66.84,66.98,65.89,66.03,140148,56.9707530767953,57.0900814046043,56.1610251380916,56.2803534659006,164426.338324383,0.0,1.0
2016-03-02,67.12,67.12,66.68,66.68,29878,57.2094097324132,57.2094097324132,56.8343778450136,56.8343778450136,35053.8725950845,0.0,1.0
2016-03-03,67.57,67.65,67.2216,67.41,49713,57.5929650717992,57.66115268769,57.2960080045946,57.4565898400175,58324.9604498104,0.0,1.0
2016-03-04,68.29,68.53,67.915,67.94,17841,58.2066536148167,58.4112164624893,57.8870241653284,57.9083327952943,20931.6601167716,0.0,1.0
2016-03-07,68.3199,68.3299,67.67,67.67,26200,58.2321387362559,58.2406621882423,57.6781995916627,57.6781995916627,30738.7195257786,0.0,1.0
2016-03-08,67.42,67.9,67.38,67.83,16843,57.4651132920039,57.8742389873489,57.4310194840585,57.8145748234444,19760.7730142248,0.0,1.0
2016-03-09,67.48,67.8,67.4401,67.4401,3063,57.516254003922,57.7890044674854,57.4822454304964,57.4822454304964,3593.61442394885,0.0,1.0
2016-03-10,67.4107,68.1887,66.92,68.1887,2658,57.4571864816566,58.120311046195,57.0389406926861,58.120311046195,3118.45482822594,0.0,1.0
2016-03-11,68.655,68.7595,68.5111,68.54,5867,58.5177596123187,58.6068296855761,58.395107138235,58.4197399144756,6883.36135334897,0.0,1.0
2016-03-14,68.84,68.89,68.36,68.51,74945,58.6754434740663,58.718060733998,58.2663177787212,58.3941695585166,87927.9898801327,0.0,1.0
2016-03-15,68.43,68.43,68.02,68.12,38776,58.3259819426257,58.3259819426257,57.9765204111852,58.0617549310487,45493.3048981524,0.0,1.0
2016-03-16,68.84,69.03,68.03,68.03,13306,58.6754434740663,58.837389061807,57.9850438631715,57.9850438631715,15611.0458782447,0.0,1.0
2016-03-17,70.1,70.125,68.86,68.9,18143,59.7493984243469,59.7707070543128,58.692490378039,58.7265841859844,21285.9766548169,0.0,1.0
2016-03-18,70.56,70.64,70.09,70.09,66267,60.1414772157193,60.2096648316101,59.7408749723606,59.7408749723606,77746.6689623958,0.0,1.0
2016-03-21,70.42,70.655,70.1717,70.28,49835,60.0221488879103,60.2224500095896,59.8105115750891,59.9028205601013,58468.0949453121,0.0,1.0
2016-03-22,70.48,70.67,70.04,70.04,33275,60.0732895998284,60.2352351875692,59.6982577124288,59.6982577124288,39039.3470313086,0.0,1.0
2016-03-23,69.75,70.088,69.74,69.97,6608,59.4510776048245,59.7391702819633,59.4425541528382,59.6385935485243,7752.72742848646,0.0,1.0
2016-03-24,69.2255,69.2936,68.94,68.96,2961,59.0040225481402,59.0620672561673,58.7606779939298,58.7777248979025,3473.94459984086,0.0,1.0
2016-03-28,69.85,70.05,69.45,69.85,37303,59.5363121246881,59.7067811644152,59.1953740452339,59.5363121246881,43765.1318500046,0.0,1.0
2016-03-29,70.27,70.5,69.32,69.55,48416,59.894297108115,60.0903365038011,59.0845691694113,59.2806085650974,56803.2765099274,0.0,1.0
2016-03-30,70.93,71.0834,70.7601,70.91,12144,60.4568449392144,60.5875946926851,60.3120314899662,60.4397980352417,14247.7484702693,0.0,1.0
2016-03-31,70.43,70.72,70.33,70.57,37297,60.0306723398967,60.2778524475009,59.9454378200331,60.1500006677056,43758.0924485864,0.0,1.0
2016-04-01,70.0,70.0,69.05,69.36,5808,59.6641639044834,59.6641639044834,58.8544359657797,59.1186629773567,6814.14057273749,0.0,1.0
2016-04-04,69.46,70.11,69.45,69.89,19245,59.2038974972202,59.7579218763333,59.1953740452339,59.5704059326335,22578.8800486111,0.0,1.0
2016-04-05,68.64,68.9,68.55,68.55,11105,58.5049744343392,58.7265841859844,58.428263366462,58.428263366462,13028.7587913653,0.0,1.0
2016-04-06,69.02,69.07,68.53,68.74,16161,58.8288656098206,58.8714828697524,58.4112164624893,58.5902089542027,18960.6277196988,0.0,1.0
2016-04-07,68.41,68.81,68.2,68.81,6261,58.308935038653,58.6498731181072,58.1299425469396,58.6498731181072,7345.61537980534,0.0,1.0
2016-04-08,69.3,69.83,69.3,69.73,2963,59.0675222654386,59.5192652207154,59.0675222654386,59.4340307008518,3476.29106698023,0.0,1.0
2016-04-11,69.53,69.87,69.38,69.67,7289,59.2635616611247,59.5533590286608,59.1357098813294,59.3828899889337,8551.69948944277,0.0,1.0
2016-04-12,69.99,70.1011,69.5,69.5,88454,59.655640452497,59.7503360040655,59.2379913051657,59.2379913051657,103777.202173024,0.0,1.0
2016-04-13,71.07,71.09,70.631,70.68,1471,60.5761732670234,60.5932201709961,60.2019937248224,60.2437586395555,1725.82658100841,0.0,1.0
2016-04-14,71.1716,71.3624,71.12,71.12,3316,60.6627715392047,60.8253990031044,60.6187905269551,60.6187905269551,3890.44251707946,0.0,1.0
2016-04-15,71.14,71.27,71.0215,71.23,3758,60.6358374309279,60.7466423067505,60.5348345248895,60.712548498805,4409.01175488076,0.0,1.0
2016-04-18,71.39,71.42,71.2401,71.34,5253,60.8489237305867,60.8744940865458,60.7211571853113,60.806306470655,6162.99594156165,0.0,1.0
2016-04-19,72.07,72.3,70.54,71.78,10266,61.4285184656588,61.624557861345,60.1244303117466,61.1813383580546,12044.4158263986,0.0,1.0
2016-04-20,72.11,72.52,72.0301,72.08,8242,61.4626122736043,61.8120738050448,61.3945098922333,61.4370419176452,9669.79108135371,0.0,1.0
2016-04-21,71.89,72.27,71.7501,71.95,22402,61.2750963299045,61.5989875053859,61.1558532366154,61.3262370418226,26282.7784281104,0.0,1.0
2016-04-22,71.94,72.11,70.24,71.7,4662,61.3177135898362,61.4626122736043,59.8687267521559,61.1131507421637,5469.6149018771,0.0,1.0
2016-04-25,71.44,71.73,71.19,71.73,74183,60.8915409905185,61.1387210981228,60.6784546908596,61.1387210981228,87033.9859000319,0.0,1.0
2016-04-26,71.8122,71.9,71.5401,71.69,9892,61.2087838734506,61.2836197818908,60.9768607449019,61.1046272901774,11605.626471336,0.0,1.0
2016-04-27,72.11,72.3,71.66,71.66,4623,61.4626122736043,61.624557861345,61.0790569342183,61.0790569342183,5423.85879265933,0.0,1.0
2016-04-28,71.17,71.79,71.17,71.65,3124,60.6614077868869,61.1898618100409,60.6614077868869,61.070533482232,3665.18167169971,0.0,1.0
2016-04-29,70.96,71.24,70.71,71.21,28554,60.4824152951735,60.7210719507914,60.2693289955146,60.6955015948323,33500.5113488199,0.0,1.0
2016-05-02,71.38,71.49,70.44,70.44,3843,60.8404002786004,60.9341582504503,60.039195791883,60.039195791883,4508.73660830409,0.0,1.0
2016-05-03,70.57,70.98,70.35,70.98,5436,60.1500006677056,60.4994621991462,59.9624847240058,60.4994621991462,6377.69768481422,0.0,1.0
2016-05-04,69.94,70.31,69.6835,70.31,3304,59.6130231925653,59.9283909160604,59.3943966491153,59.9283909160604,3876.36371424323,0.0,1.0
2016-05-05,69.81,70.16,69.67,69.94,2992,59.5022183167427,59.8005391362651,59.3828899889337,59.6130231925653,3510.31484050113,0.0,1.0
2016-05-06,70.17,70.33,69.706,69.99,3209,59.8090625882514,59.9454378200331,59.4135744160846,59.655640452497,3764.90652512304,0.0,1.0
2016-05-09,69.92,70.4024,69.88,70.2,24886,59.5959762885926,60.0071476124143,59.5618824806471,59.8346329442105,29197.0906152109,0.0,1.0
2016-05-10,71.09,71.09,70.24,70.24,10188,60.5932201709961,60.5932201709961,59.8687267521559,59.8687267521559,11952.9036079631,0.0,1.0
2016-05-11,70.6,71.145,70.6,70.85,4854,60.1755710236647,60.640099156921,60.1755710236647,60.3886573233236,5694.87574725685,0.0,1.0
2016-05-12,70.5501,70.79,70.4299,70.79,6312,60.1330389982528,60.3375166114054,60.0305871053768,60.3375166114054,7405.45029185933,0.0,1.0
2016-05-13,69.66,70.19,69.4601,70.19,7003,59.3743665369473,59.8261094922241,59.2039827317401,59.8261094922241,8216.15468851251,0.0,1.0
2016-05-16,70.49,70.57,68.201,69.94,13434,60.0818130518148,60.1500006677056,58.1307948921382,59.6130231925653,15761.2197751645,0.0,1.0
2016-05-17,70.05,70.8,70.05,70.21,4875,59.7067811644152,60.3460400633918,59.7067811644152,59.8431563961969,5719.51365222026,0.0,1.0
2016-05-18,70.05,70.53,69.74,69.96,18150,59.7067811644152,60.1159068597602,59.4425541528382,59.630070096538,21294.1892898046,0.0,1.0
2016-05-19,69.46,69.5,69.161,69.35,9725,59.2038974972202,59.2379913051657,58.9490462828282,59.1101395253703,11409.6964651984,0.0,1.0
2016-05-20,69.88,70.0905,69.7,69.7,7634,59.5618824806471,59.7413011449599,59.4084603448928,59.4084603448928,8956.46507098451,0.0,1.0
2016-05-23,69.72,69.81,69.63,69.73,13086,59.4255072488655,59.5022183167427,59.3487961809883,59.4340307008518,15352.9344929137,0.0,1.0
2016-05-24,70.47,70.598,69.96,69.96,33995,60.0647661478421,60.1738663332674,59.630070096538,59.630070096538,39884.0752014826,0.0,1.0
2016-05-25,70.95,71.03,70.57,70.57,7952,60.4738918431871,60.5420794590779,60.1500006677056,60.1500006677056,9329.55334614472,0.0,1.0
2016-05-26,70.99,71.21,70.852,71.21,2923,60.5079856511325,60.6955015948323,60.3903620137208,60.6955015948323,3429.36172419278,0.0,1.0
2016-05-27,70.8601,70.97,70.8601,70.97,2536,60.3972660098298,60.4909387471598,60.3972660098298,60.4909387471598,2975.32033272422,0.0,1.0
2016-05-31,70.83,71.42,70.7,71.15,22766,60.3716104193509,60.8744940865458,60.2608055435282,60.6443608829142,26709.8354474762,0.0,1.0
2016-06-01,70.86,70.88,70.34,70.34,5163,60.3971807753099,60.4142276792826,59.9539612720195,59.9539612720195,6057.40492028989,0.0,1.0
2016-06-02,70.79,70.79,70.46,70.5,5013,60.3375166114054,60.3375166114054,60.0562426958557,60.0903365038011,5881.41988483696,0.0,1.0
2016-06-03,71.01,71.025,70.52,70.6,17178,60.5250325551052,60.5378177330848,60.1073834077739,60.1755710236647,20153.8062600697,0.0,1.0
2016-06-06,71.51,71.69,71.13,71.13,57616,60.951205154423,61.1046272901774,60.6273139789415,60.6273139789415,67597.0253510405,0.0,1.0
2016-06-07,71.92,72.1823,71.92,72.0,8294,61.3006666858635,61.5242368314656,61.3006666858635,61.3688543017544,9730.7992269774,0.0,1.0
2016-06-08,72.31,72.41,72.05,72.05,16882,61.6330813133314,61.7183158331949,61.4114715616861,61.4114715616861,19806.5291234425,0.0,1.0
2016-06-09,71.88,72.024,71.726,71.726,5447,61.2665728779181,61.3893105865216,61.1353117173282,61.1353117173282,6390.60325408077,0.0,1.0
2016-06-10,70.64,71.0,70.4101,70.94,3912,60.2096648316101,60.5165091031189,60.0137106704438,60.4653683912008,4589.68972461244,0.0,1.0
2016-06-13,69.64,70.195,69.64,69.75,5782,59.3573196329746,59.8303712182173,59.3573196329746,59.4510776048245,6783.63649992565,0.0,1.0
2016-06-14,69.51,69.52,69.095,69.51,19500,59.246514757152,59.2550382091384,58.8927914997183,59.246514757152,22878.054608881,0.0,1.0
2016-06-15,69.54,69.975,69.48,69.73,15454,59.2720851131111,59.6428552745175,59.220944401193,59.4340307008518,18131.1515859306,0.0,1.0
2016-06-16,69.68,69.68,68.545,68.97,11547,59.3914134409201,59.3914134409201,58.4240016404688,58.7862483498889,13547.3280291666,0.0,1.0
2016-06-17,69.93,70.0068,69.64,69.64,24879,59.6044997405789,59.6699598518341,59.3573196329746,59.3573196329746,29188.8779802232,0.0,1.0
2016-06-20,71.11,71.63,71.11,71.22,5334,60.6102670749688,61.0534865782592,60.6102670749688,60.7040250468187,6258.02786070623,0.0,1.0
2016-06-21,70.53,70.8695,70.53,70.59,5129,60.7486470226577,61.0410639468629,60.7486470226577,60.8003260077897,5954.83830059749,0.742352,1.0
2016-06-22,70.31,70.827,70.31,70.827,19400,60.559157410507,61.004457999061,60.559157410507,61.004457999061,22523.6621235312,0.0,1.0
2016-06-23,71.77,71.8,71.1801,71.48,4674,61.8166793820522,61.8425188746182,61.3085888265628,61.5668976205809,5426.57715285488,0.0,1.0
2016-06-24,67.4,68.95,67.4,67.68,8955,58.0527266316054,59.3877670808485,58.0527266316054,58.293895228888,10396.8759956815,0.0,1.0
2016-06-27,65.85,66.89,65.42,66.89,30026,56.7176861823622,57.6134552579834,56.3473201222496,57.6134552579834,34860.5916969664,0.0,1.0
2016-06-28,67.33,67.33,66.56,66.89,12958,57.9924344822847,57.9924344822847,57.3292208397575,57.6134552579834,15044.413082305,0.0,1.0
2016-06-29,68.4,68.515,68.008,68.008,9432,58.9140430504719,59.0130944386416,58.5764070142762,58.5764070142762,10950.6794406776,0.0,1.0
2016-06-30,69.46,69.465,68.68,68.68,11877,59.8270384544704,59.8313450365648,59.1552116477545,59.1552116477545,13789.3574763495,0.0,1.0
2016-07-01,69.68,69.765,69.06,69.06,1428,60.0165280666211,60.0897399622247,59.4825118869238,59.4825118869238,1657.92729445374,0.0,1.0
2016-07-05,68.69,68.9499,68.5,68.946,5985,59.1638248119432,59.3876809492066,59.0001746923586,59.384321815173,6948.66586646052,0.0,1.0
2016-07-06,68.74,68.79,68.01,68.02,7107,59.2068906328865,59.2499564538299,58.578129647114,58.5867428113026,8251.32302638847,0.0,1.0
2016-07-07,68.69,69.355,68.69,68.85,49069,59.1638248119432,59.7366002304895,59.1638248119432,59.3016354389619,56969.7719968841,0.0,1.0
2016-07-08,69.9152,69.92,69.36,69.54,4984,60.2191096883385,60.2232440071491,59.7409068125838,59.8959437679798,5786.49134142678,0.0,1.0
2016-07-11,71.18,71.18,70.68,70.79,2913,61.3085026949209,61.3085026949209,60.8778444854876,60.972589291563,3382.03235906425,0.0,1.0
2016-07-12,71.74,71.79,71.3701,71.45,11342,61.7908398894862,61.8339057104295,61.4722389461474,61.5410581280149,13168.2152476851,0.0,1.0
2016-07-13,71.77,71.81,71.48,71.67,2835,61.8166793820522,61.8511320388068,61.5668976205809,61.7305477401655,3291.47330516551,0.0,1.0
2016-07-14,72.3464,72.6299,72.11,72.3,6685,62.3131421658869,62.5573253706355,62.1095269644668,62.2731770840514,7761.37532452608,0.0,1.0
2016-07-15,72.31,72.3467,72.1201,72.23,7046,62.2817902482401,62.3134005608125,62.1182262602974,62.2128849347308,8180.50120218561,0.0,1.0
2016-07-18,72.15,72.27,71.97,71.97,3210,62.1439796212215,62.2473375914854,61.9889426658255,61.9889426658255,3726.85337198634,0.0,1.0
2016-07-19,72.1,72.1,71.83,71.83,7606,62.1009138002781,62.1009138002781,61.8683583671842,61.8683583671842,8830.66876863806,0.0,1.0
2016-07-20,72.6699,72.6699,72.03,72.61,2837,62.5917780273902,62.5917780273902,62.0406216509575,62.5401851739001,3293.79533218856,0.0,1.0
2016-07-21,71.86,72.36,71.81,72.25,2796,61.8941978597502,62.3248560691834,61.8511320388068,62.2301112631081,3246.19377821614,0.0,1.0
2016-07-22,71.77,71.89,71.5001,71.82,2696,61.8166793820522,61.9200373523162,61.5842100806001,61.8597452029955,3130.09242706392,0.0,1.0
2016-07-25,71.745,71.93,71.63,71.93,3098,61.7951464715805,61.9544900090708,61.6960950834109,61.9544900090708,3596.81985869586,0.0,1.0
2016-07-26,72.1312,72.1835,71.8725,72.07,3328,62.1277868725468,62.1728337212535,61.904964314986,62.0750743077121,3863.85296634597,0.0,1.0
2016-07-27,72.05,72.57,71.87,72.39,100956,62.0578479793348,62.5057325171454,61.9028110239388,62.3506955617494,117211.280069238,0.0,1.0
2016-07-28,72.32,72.4,71.96,72.2,21576,62.2904034124288,62.3593087259381,61.9803295016368,62.1870454421648,25050.0275246035,0.0,1.0
2016-07-29,72.36,72.71,72.26,72.47,8723,62.3248560691834,62.6263168157867,62.2387244272968,62.4196008752588,10127.5208610084,0.0,1.0
2016-08-01,71.9564,72.23,71.9564,72.23,1714,61.9772287625289,62.2128849347308,61.9772287625289,62.2128849347308,1989.9771587491,0.0,1.0
2016-08-02,71.52,71.86,71.32,71.86,6993,61.6013502773355,61.8941978597502,61.4290869935622,61.8941978597502,8118.96748607493,0.0,1.0
2016-08-03,71.639,71.639,71.23,71.23,2746,61.7038469311807,61.7038469311807,61.3515685158642,61.3515685158642,3188.14310264003,0.0,1.0
2016-08-04,71.82,72.0099,71.77,71.88,2137,61.8597452029955,62.0233091909383,61.8166793820522,61.9114241881275,2481.085874123,0.0,1.0
2016-08-05,72.3056,72.34,72.16,72.18,5800,62.2780004559971,62.3076297408061,62.1525927854101,62.1698191137875,6733.87836682891,0.0,1.0
2016-08-08,72.36,72.69,72.36,72.43,18076,62.3248560691834,62.6090904874094,62.3248560691834,62.3851482185041,20986.4802342758,0.0,1.0
2016-08-09,72.8756,73.05,72.7,72.7,13431,62.768950814751,62.9191643982014,62.6177036515981,62.6177036515981,15593.572473255,0.0,1.0
2016-08-10,73.14,73.35,73.04,73.16,11038,62.9966828758994,63.1775593238613,62.9105512340127,63.0139092042767,12815.2671401823,0.0,1.0
2016-08-11,73.75,73.84,73.61,73.73,39685,63.5220858914079,63.5996043691059,63.4015015927666,63.5048595630306,46074.8212047596,0.0,1.0
2016-08-12,73.6,73.77,73.4923,73.6957,14499,63.392888428578,63.5393122197853,63.300124650266,63.4753164098635,16833.5349035607,0.0,1.0
2016-08-15,73.8691,73.99,73.56,73.58,4022,63.624668676895,63.7288018319359,63.3584357718233,63.3756621002006,4669.59634334239,0.0,1.0
2016-08-16,73.63,73.8,73.49,73.49,25119,63.418727921144,63.5651517123513,63.2981436225026,63.2981436225026,29163.4983959268,0.0,1.0
2016-08-17,73.6625,73.6769,73.288,73.47,4544,63.4467207047571,63.4591236611888,63.1241577058916,63.2809172941253,5275.645396357,0.0,1.0
2016-08-18,74.01,74.01,73.75,73.75,6329,63.7460281603133,63.7460281603133,63.5220858914079,63.5220858914079,7348.05451442416,0.0,1.0
2016-08-19,74.0,74.0,73.5331,73.67,9910,63.7374149961246,63.7374149961246,63.3352663601558,63.4531805778986,11505.6438991853,0.0,1.0
2016-08-22,74.0,74.16,73.89,73.89,3931,63.7374149961246,63.8752256231432,63.6426701900493,63.6426701900493,4563.94411379387,0.0,1.0
2016-08-23,74.217,74.56,74.216,74.5,5294,63.9243206590186,64.2197521906898,63.9234593425997,64.1680732055579,6146.40552999867,0.0,1.0
2016-08-24,73.96,74.31,73.91,74.31,53373,63.7029623393699,64.0044230859732,63.6598965184266,64.0044230859732,61966.7741504758,0.0,1.0
2016-08-25,73.73,73.97,73.68,73.77,27114,63.5048595630306,63.7115755035586,63.4617937420873,63.5393122197853,31479.7203514136,0.0,1.0
2016-08-26,73.41,73.915,73.41,73.89,2645,63.2292383089933,63.6642031005209,63.2292383089933,63.6426701900493,3070.88073797629,0.0,1.0
2016-08-29,73.7901,73.95,73.6,73.6435,32243,63.5566246798045,63.6943491751813,63.392888428578,63.4303556927987,37434.5586520111,0.0,1.0
2016-08-30,73.5101,73.79,73.5101,73.74,4128,63.3154560825219,63.5565385481626,63.3154560825219,63.5134727272193,4792.66377556375,0.0,1.0
2016-08-31,73.4,73.475,73.21,73.44,8682,63.2206251448047,63.2852238762196,63.05697502522,63.2550778015593,10079.919307036,0.0,1.0
2016-09-01,73.5193,73.65,73.34,73.62,4954,63.3233801935754,63.4359542495213,63.1689461596727,63.4101147569553,5751.66093608111,0.0,1.0
2016-09-02,74.13,74.13,73.93,74.04,19836,63.8493861305772,63.8493861305772,63.6771228468039,63.7718676528793,23029.8640145549,0.0,1.0
2016-09-06,74.17,74.33,74.03,74.12,10784,63.8838387873319,64.0216494143505,63.7632544886906,63.8407729663886,12520.3697082557,0.0,1.0
2016-09-07,74.55,74.58,74.35,74.35,9989,64.2111390265012,64.2369785190672,64.0388757427279,64.0388757427279,11597.3639665955,0.0,1.0
2016-09-08,74.3057,74.36,74.175,74.36,1182,64.0007194253721,64.0474889069165,63.8881453694262,64.0474889069165,1372.31797061927,0.0,1.0
2016-09-09,72.72,73.76,72.69,73.76,3618,62.6349299799754,63.5306990555966,62.6090904874094,63.5306990555966,4200.54688468741,0.0,1.0
2016-09-12,73.25,73.31,71.901,72.17,4778,63.0914276819747,63.1431066671067,61.9295118329237,62.1612059495988,5547.32255805319,0.0,1.0
2016-09-13,72.05,72.24,71.91,72.23,2250,62.0578479793348,62.2214980989195,61.9372636806935,62.2128849347308,2612.28040092501,0.0,1.0
2016-09-14,71.92,72.2175,71.89,71.95,3969,61.9458768448822,62.202118479495,61.9200373523162,61.9717163374482,4608.06262723171,0.0,1.0
2016-09-15,72.43,72.625,71.81,71.94,12236,62.3851482185041,62.5531049201831,61.8511320388068,61.9631031732595,14206.161326986,0.0,1.0
2016-09-16,71.748,71.95,71.7331,71.95,827,61.7977304208371,61.9717163374482,61.784896806196,61.9717163374482,960.158174028881,0.0,1.0
2016-09-19,72.24,72.49,72.03,72.18,25249,62.2214980989195,62.4368272036361,62.0406216509575,62.1698191137875,29314.4301524247,0.0,1.0
2016-09-20,72.26,72.66,72.26,72.66,3542,62.2387244272968,62.5832509948434,62.2387244272968,62.5832509948434,4112.30985781172,0.0,1.0
2016-09-21,73.512,73.512,72.62,72.79,3134,63.3170925837177,63.3170925837177,62.5487983380888,62.6952221292961,3638.61634511066,0.0,1.0
2016-09-22,74.1385,74.29,74.0,74.05,6974,63.8567073201376,63.9871967575959,63.7374149961246,63.7804808170679,8096.908229356,0.0,1.0
2016-09-23,73.7189,73.72,73.5701,73.6122,6155,63.4952989507812,63.4962463988419,63.3671350676538,63.4033964888881,7146.0381634193,0.0,1.0
2016-09-26,72.97,73.23,72.97,73.01,4308,62.850259084692,63.0742013535973,62.850259084692,62.8847117414467,5001.64620763775,0.0,1.0
2016-09-27,73.4799,73.4799,72.82,72.85,16424,63.2894443266721,63.2894443266721,62.721061621862,62.746901114428,19068.485913241,0.0,1.0
2016-09-28,73.91,73.92,73.43,73.6,6060,63.6598965184266,63.6685096826153,63.2464646373707,63.392888428578,7035.74187982469,0.0,1.0
2016-09-29,73.3616,73.8546,73.2518,73.81,2978,63.1875505943202,63.6121795888214,63.0929780515286,63.5737648765399,3457.49823731319,0.0,1.0
2016-09-30,73.79,74.025,73.43,73.46,18247,63.5565385481626,63.7589479065962,63.2464646373707,63.2723041299366,21185.0135447461,0.0,1.0
2016-10-03,73.76,73.85,73.4262,73.71,15610,63.5306990555966,63.6082175332946,63.2431916349789,63.4876332346533,18123.420914862,0.0,1.0
2016-10-04,73.5,73.94,73.471,73.94,1305,63.3067567866913,63.6857360109926,63.2817786105442,63.6857360109926,1515.12263253651,0.0,1.0
2016-10-05,73.7793,73.84,73.54,73.54,2453,63.5473224624807,63.5996043691059,63.341209443446,63.341209443446,2847.96614376402,0.0,1.0
2016-10-06,73.59,73.71,73.42,73.52,12315,63.3842752643893,63.4876332346533,63.237851473182,63.3239831150686,14297.8813943962,0.0,1.0
2016-10-07,73.0722,73.38,72.56,73.38,3097,62.9382856227002,63.2033988164273,62.4971193529568,63.2033988164273,3595.65884518433,0.0,1.0
2016-10-10,72.97,73.28,72.94,73.11,16852,62.850259084692,63.1172671745407,62.824419592126,62.9708433833334,19565.3996961726,0.0,1.0
2016-10-11,72.15,72.48,72.0,72.41,13618,62.1439796212215,62.4282140394474,62.0147821583915,62.3679218901268,15810.6819999097,0.0,1.0
2016-10-12,72.19,72.32,72.09,72.09,2714,62.1784322779761,62.2904034124288,62.0923006360895,62.0923006360895,3150.99067027132,0.0,1.0
2016-10-13,72.172,72.24,71.52,71.52,6738,62.1629285824365,62.2214980989195,61.6013502773355,61.6013502773355,7822.90904063676,0.0,1.0
2016-10-14,72.32,72.6256,72.32,72.45,2393,62.2904034124288,62.5536217100344,62.2904034124288,62.4023745468814,2778.30533307269,0.0,1.0
2016-10-17,72.26,72.347,72.2378,72.32,3231,62.2387244272968,62.3136589557382,62.2196032027979,62.2904034124288,3751.23465572831,0.0,1.0
2016-10-18,72.53,72.8,72.53,72.75,39379,62.4712798603908,62.7038352934847,62.4712798603908,62.6607694725414,45719.5510702337,0.0,1.0
2016-10-19,72.8519,72.952,72.68,72.68,1047,62.7485376156239,62.8347553891524,62.6004773232207,62.6004773232207,1215.58114656377,0.0,1.0
2016-10-20,72.6747,72.7377,72.5555,72.7,6457,62.5959123462007,62.6501752805893,62.4932434290718,62.6177036515981,7496.66424389902,0.0,1.0
2016-10-21,72.4,72.4,72.09,72.22,14443,62.3593087259381,62.3593087259381,62.0923006360895,62.2042717705421,16768.5181469155,0.0,1.0
2016-10-24,72.61,72.73,72.551,72.73,23047,62.5401851739001,62.6435431441641,62.489367505187,62.6435431441641,26757.8784000527,0.0,1.0
2016-10-25,72.32,72.539,72.28,72.43,30798,62.2904034124288,62.4790317081606,62.2559507556741,62.3851482185041,35756.8941278615,0.0,1.0
2016-10-26,72.4586,72.5945,72.34,72.34,3948,62.4097818680837,62.5268347694076,62.3076297408061,62.3076297408061,4583.68134348975,0.0,1.0
2016-10-27,71.88,72.43,71.848,72.43,6462,61.9114241881275,62.3851482185041,61.8838620627238,62.3851482185041,7502.46931145663,0.0,1.0
2016-10-28,72.18,72.47,71.87,71.87,11972,62.1698191137875,62.4196008752588,61.9028110239388,61.9028110239388,13899.6537599441,0.0,1.0
2016-10-31,72.39,72.5,72.11,72.4909,50991,62.3506955617494,62.4454403678248,62.1095269644668,62.4376023884131,59201.2399660299,0.0,1.0
2016-11-01,71.8,72.35,71.59,72.35,35292,61.8425188746182,62.3162429049948,61.6616424266562,62.3162429049948,40974.4888486424,0.0,1.0
2016-11-02,71.45,71.84,71.34,71.77,7593,61.5410581280149,61.8769715313728,61.4463133219396,61.8166793820522,8815.57559298826,0.0,1.0
2016-11-03,71.18,71.71,71.13,71.71,42565,61.3085026949209,61.7650003969202,61.2654368739776,61.7650003969202,49418.5401179436,0.0,1.0
2016-11-04,71.15,71.5525,70.95,70.95,6783,61.2826632023549,61.6293430609487,61.1103999185816,61.1103999185816,7875.15464865526,0.0,1.0
2016-11-07,72.48,72.48,71.91,71.91,8131,62.4282140394474,62.4282140394474,61.9372636806935,61.9372636806935,9440.20086218723,0.0,1.0
2016-11-08,72.79,72.93,72.25,72.25,6471,62.6952221292961,62.8158064279374,62.2301112631081,62.2301112631081,7512.91843306032,0.0,1.0
2016-11-09,73.73,74.0003,72.29,72.29,20950,63.5048595630306,63.7376733910502,62.2645639198628,62.2645639198628,24323.2330663906,0.0,1.0
2016-11-10,74.62,74.8496,74.07,74.07,7868,64.2714311758218,64.4691894255936,63.7977071454452,63.7977071454452,9134.85430865688,0.0,1.0
2016-11-11,74.4,74.52,74.052,74.52,9760,64.0819415636712,64.1852995339352,63.7822034499056,64.1852995339352,11331.4918724569,0.0,1.0
2016-11-14,74.46,74.59,74.2946,74.37,20960,64.1336205488032,64.2455916832559,63.9911588131227,64.0561020711052,24334.8432015059,0.0,1.0
2016-11-15,74.76,74.76,74.2419,74.44,15440,64.3920154744632,64.3920154744632,63.9457674378484,64.1163942204259,17926.0486179032,0.0,1.0
2016-11-16,74.1,74.41,74.1,74.41,10324,63.8235466380112,64.0905547278599,63.8235466380112,64.0905547278599,11986.3034929555,0.0,1.0
2016-11-17,74.59,74.62,74.38,74.39,42289,64.2455916832559,64.2714311758218,64.0647152352939,64.0733283994825,49098.1003887634,0.0,1.0
2016-11-18,74.16,74.4,74.109,74.4,7420,63.8752256231432,64.0819415636712,63.831298485781,64.0819415636712,8614.72025549492,0.0,1.0
2016-11-21,74.83,74.85,74.29,74.29,32849,64.4523076237838,64.4695339521611,63.9871967575959,63.9871967575959,38138.1328399936,0.0,1.0
2016-11-22,74.98,75.16,74.8,74.97,15160,64.5815050866138,64.7365420420098,64.4264681312178,64.5728919224251,17600.9648346769,0.0,1.0
2016-11-23,75.43,75.43,74.7,74.7,16227,64.9690974751038,64.9690974751038,64.3403364893312,64.3403364893312,18839.7662514712,0.0,1.0
2016-11-25,75.54,75.58,75.3244,75.58,2636,65.0638422811791,65.0982949379337,64.8781424612714,65.0982949379337,3060.43161637259,0.0,1.0
2016-11-28,75.24,75.2676,75.145,75.22,3823,64.8054473555191,64.8292196886798,64.7236222957268,64.7882210271418,4438.55465454947,0.0,1.0
2016-11-29,75.5,75.63,75.282,75.34,2553,65.0293896244244,65.1413607588771,64.8416226451115,64.8915789974058,2964.06749491624,0.0,1.0
2016-11-30,75.35,75.62,75.35,75.54,8405,64.9001921615944,65.1327475946884,64.9001921615944,65.0638422811791,9758.31856434431,0.0,1.0
2016-12-01,75.71,75.78,75.2601,75.42,283661,65.2102660723864,65.270558221707,64.8227598155383,64.9604843109151,329334.253691906,0.0,1.0
2016-12-02,75.53,75.75,75.41,75.41,11028,65.0552291169904,65.244718729141,64.9518711467264,64.9518711467264,12803.6570050671,0.0,1.0
2016-12-05,75.95,76.1599,75.87,75.91,26398,65.4169820129144,65.5977723292344,65.348076699405,65.3825293561597,30648.4346771637,0.0,1.0
2016-12-06,76.16,76.18,75.73,75.9,15058,65.5978584608763,65.6150847892537,65.2274924007637,65.373916191971,17482.5414565017,0.0,1.0
2016-12-07,77.35,77.35,76.16,76.16,8368,66.6228249993275,66.6228249993275,65.5978584608763,65.5978584608763,9715.36106441799,0.0,1.0
2016-12-08,77.0,77.39,76.8,77.22,33719,66.3213642527242,66.6572776560822,66.1491009689509,66.5108538648749,39148.214595018,0.0,1.0
2016-12-09,77.27,77.29,76.87,77.1,15817,66.5539196858182,66.5711460141955,66.2093931182716,66.4074958946109,18363.750711747,0.0,1.0
2016-12-12,76.97,77.07,76.56,77.07,13412,66.2955247601582,66.3816564020449,65.9423850284229,66.3816564020449,15571.5132165361,0.0,1.0
2016-12-13,77.21,77.2999,76.99,77.1801,21862,66.5022407006862,66.5796730467423,66.3127510885356,66.4764873397621,25382.0773888989,0.0,1.0
2016-12-14,76.065,77.15,76.065,77.1,5424,65.516033401084,66.4505617155542,65.516033401084,66.4074958946109,6297.33728649655,0.0,1.0
2016-12-15,76.0,76.43,76.0,76.06,11192,65.4600478338577,65.8304138939703,65.4600478338577,65.5117268189897,12994.0632209568,0.0,1.0
2016-12-16,76.0,76.4799,75.95,76.08,4237,65.4600478338577,65.8733935832717,65.4169820129144,65.528953147367,4919.21424831967,0.0,1.0
2016-12-19,76.1815,76.419,76.05,76.05,6987,65.616376763882,65.8209394133628,65.503113654801,65.503113654801,8112.00140500579,0.0,1.0
2016-12-20,76.452,76.75,76.443,76.443,3083,65.8493628551854,66.1060351480076,65.8416110074156,65.8416110074156,3579.40465602302,0.0,1.0
2016-12-21,76.65,76.73,76.48,76.68,19092,66.0199035061209,66.0888088196303,65.8734797149136,66.0457429986869,22166.0699619824,0.0,1.0
2016-12-22,75.78,75.91,75.66,75.8721,19762,65.7644870126374,65.8773054780853,65.6603468906855,65.8444145562355,22771.6268768618,0.573458,1.0
2016-12-23,75.84,76.01,75.84,76.0,13611,65.8165570736134,65.9640889130453,65.8165570736134,65.9554105695493,15683.8687086816,0.0,1.0
2016-12-27,76.09,76.15,75.895,76.0,16804,66.0335156610132,66.0855857219892,65.8642879628413,65.9554105695493,19363.1422952528,0.0,1.0
2016-12-28,75.48,76.0838,75.48,76.0838,6696,65.5041367077576,66.0281350880457,65.5041367077576,66.0281350880457,7715.7582009648,0.0,1.0
2016-12-29,75.57,75.6499,75.44,75.57,4762,65.5822417992215,65.6515817637545,65.4694233337736,65.5822417992215,5487.222304808,0.0,1.0
2016-12-30,75.36,75.8,75.23,75.78,20424,65.3999965858057,65.7818436996294,65.2871781203578,65.7644870126374,23534.4452653084,0.0,1.0
2017-01-03,75.87,76.09,75.47,75.59,126788,65.8425921041014,66.0335156610132,65.4954583642616,65.5995984862135,146097.005792103,0.0,1.0
2017-01-04,76.44,76.47,76.05,76.05,5712,66.337257683373,66.363292713861,65.9988022870292,65.9988022870292,6581.90126103807,0.0,1.0
2017-01-05,76.6,76.64,76.3726,76.64,16051,66.4761111793089,66.5108245532928,66.27876564821,66.5108245532928,18495.4651857356,0.0,1.0
2017-01-06,76.64,76.884,76.17,76.31,18731,66.5108245532928,66.7225761345951,66.1029424089811,66.2244392179251,21583.6121359426,0.0,1.0
2017-01-09,76.47,76.6,76.2801,76.58,3609,66.363292713861,66.4761111793089,66.198490970872,66.4587544923169,4158.62774003613,0.0,1.0
2017-01-10,76.51,76.83,76.48,76.48,5210,66.3980060878449,66.6757130797167,66.3719710573569,66.3719710573569,6003.44985469334,0.0,1.0
2017-01-11,76.9,76.98,76.4345,76.59,9917,66.7364614841887,66.8058882321566,66.3324845944502,66.4674328358129,11427.2960094038,0.0,1.0
2017-01-12,77.03,77.05,76.5315,77.0,7718,66.8492799496366,66.8666366366286,66.4166645263613,66.8232449191486,8893.40229914072,0.0,1.0
2017-01-13,77.31,77.31,77.0,77.0,3717,67.0922735675244,67.0922735675244,66.8232449191486,66.8232449191486,4283.07545295492,0.0,1.0
2017-01-17,76.94,77.06,76.701,76.98,10626,66.7711748581726,66.8753149801246,66.5637624486184,66.8058882321566,12244.2721988429,0.0,1.0
2017-01-18,76.86,76.98,76.69,76.69,6018,66.7017481102047,66.8058882321566,66.5542162707728,66.5542162707728,6934.50311430797,0.0,1.0
2017-01-19,77.01,77.29,76.7417,77.02,13837,66.8319232626446,67.0749168805324,66.5990833066471,66.8406016061406,15944.2870709005,0.0,1.0
2017-01-20,77.23,77.2341,77.08,77.22,13324,67.0228468195564,67.0264049403898,66.8926716671165,67.0141684760604,15353.1604345363,0.0,1.0
2017-01-23,76.99,77.32,76.84,77.32,5442,66.8145665756526,67.1009519110204,66.6843914232127,67.1009519110204,6270.7819787411,0.0,1.0
2017-01-24,77.76,77.96,77.09,77.09,33768,67.4827990248441,67.656365894764,66.9013500106125,66.9013500106125,38910.6515726074,0.0,1.0
2017-01-25,78.77,78.77,78.37,78.46,219022,68.3593117179394,68.3593117179394,68.0121779780997,68.0902830695636,252377.657212024,0.0,1.0
2017-01-26,78.68,78.83,78.3901,78.59,10995,68.2812066264755,68.4113817789154,68.0296214485266,68.2031015350115,12669.4685513154,0.0,1.0
2017-01-27,78.48,78.66,78.31,78.66,7239,68.1076397565556,68.2638499394835,67.9601079171237,68.2638499394835,8341.45364647314,0.0,1.0
2017-01-30,77.9,78.0,77.47,78.0,9628,67.604295833788,67.6910792687479,67.2311270634603,67.6910792687479,11094.2831479822,0.0,1.0
2017-01-31,77.59,77.64,77.17,77.64,18401,67.3352671854122,67.3786589028922,66.9707767585805,67.3786589028922,21203.3552353574,0.0,1.0
2017-02-01,77.8,78.18,77.44,78.1,22407,67.5175123988281,67.8472894516758,67.2050920329723,67.7778627037079,25819.4435497339,0.0,1.0
2017-02-02,77.38,77.71,77.37,77.71,8633,67.1530219719963,67.4394073073641,67.1443436285004,67.4394073073641,9947.75097803601,0.0,1.0
2017-02-03,77.93,77.93,77.7599,77.7599,2933,67.630330864276,67.630330864276,67.4827122414091,67.4827122414091,3379.67724065558,0.0,1.0
2017-02-06,77.53,77.7176,77.371,77.5401,67125,67.2831971244362,67.4460028484211,67.1452114628499,67.2919622513672,77347.7104599406,0.0,1.0
2017-02-07,77.68,77.85,77.671,77.83,15761,67.4133722768761,67.560904116308,67.4055617677298,67.543547429316,18161.300030676,0.0,1.0
2017-02-08,77.79,77.83,77.55,77.55,2652,67.5088340553321,67.543547429316,67.3005538114282,67.3005538114282,3055.8827283391,0.0,1.0
2017-02-09,78.09,78.1999,77.75,77.75,10337,67.7691843602119,67.8645593552328,67.4741206813481,67.4741206813481,11911.2593374213,0.0,1.0
2017-02-10,78.63,78.63,78.22,78.23,3384,68.2378149089955,68.2378149089955,67.8820028256598,67.8906811691558,3899.36167145533,0.0,1.0
2017-02-13,79.2,79.4429,78.94,78.94,17245,68.7324804882671,68.9432774517848,68.5068435573713,68.5068435573713,19871.3037896711,0.0,1.0
2017-02-14,79.19,79.19,78.84,79.06,4738,68.7238021447711,68.7238021447711,68.4200601224114,68.6109836793232,5459.56725749272,0.0,1.0
2017-02-15,79.52,79.52,79.23,79.23,4083,69.0101874801389,69.0101874801389,68.7585155187551,68.7585155187551,4704.81492451303,0.0,1.0
2017-02-16,79.58,79.58,79.24,79.38,5308,69.0622575411149,69.0622575411149,68.7671938622511,68.888690671195,6116.37463123075,0.0,1.0
2017-02-17,79.38,79.38,79.12,79.26,10847,68.888690671195,68.888690671195,68.6630537402992,68.7845505492431,12498.9290928711,0.0,1.0
2017-02-21,79.802,79.8404,79.355,79.65,30809,69.2549167667259,69.2882416057505,68.866994812455,69.1230059455868,35501.0146973603,0.0,1.0
2017-02-22,79.5501,79.7,79.41,79.67,7692,69.0363092940619,69.1663976630668,68.914725701683,69.1403626325788,8863.44266454916,0.0,1.0
2017-02-23,79.5,79.88,79.36,79.87,8463,68.9928307931469,69.3226078459947,68.871333984203,69.3139295024987,9751.86105955274,0.0,1.0
2017-02-24,79.23,79.29,78.86,78.86,9181,68.7585155187551,68.8105855797311,68.4374168094034,68.4374168094034,10579.207891735,0.0,1.0
2017-02-27,79.61,79.61,79.22,79.35,13162,69.0882925716028,69.0882925716028,68.7498371752591,68.862655640707,15166.4888651581,0.0,1.0
2017-02-28,79.44,79.8,79.43,79.65,10563,68.940760732171,69.2531810980267,68.932082388675,69.1230059455868,12171.6776996403,0.0,1.0
2017-03-01,80.56,80.839,80.13,80.13,158990,69.9127352037222,70.1548609872604,69.5395664333945,69.5395664333945,183203.165527388,0.0,1.0
2017-03-02,79.84,80.41,79.84,80.41,541525,69.2878944720107,69.7825600512823,69.2878944720107,69.7825600512823,623995.812392094,0.0,1.0
2017-03-03,80.08,80.08,79.73,79.8679,15690,69.4961747159145,69.4961747159145,69.1924326935548,69.3121070503645,18079.4871823682,0.0,1.0
2017-03-06,79.81,79.87,79.57,79.57,21065,69.2618594415227,69.3139295024987,69.0535791976189,69.0535791976189,24273.0654873542,0.0,1.0
2017-03-07,79.55,79.78,79.55,79.64,15286,69.0362225106269,69.2358244110347,69.0362225106269,69.1143276020908,17613.9605525609,0.0,1.0
2017-03-08,79.4725,79.595,79.4,79.54,13797,68.9689653485329,69.0752750563589,68.906047358187,69.0275441671309,15898.1953253751,0.0,1.0
2017-03-09,79.11,79.42,78.9301,79.37,6593,68.6543753968032,68.923404045179,68.4982519973103,68.880012327699,7597.07195623669,0.0,1.0
2017-03-10,79.71,79.71,79.33,79.61,12757,69.1750760065628,69.1750760065628,68.845298953715,69.0882925716028,14699.8099417126,0.0,1.0
2017-03-13,79.82,79.85,79.59,79.81,40405,69.2705377850187,69.2965728155067,69.0709358846109,69.2618594415227,46558.4244489221,0.0,1.0
2017-03-14,79.15,79.39,79.05,79.39,2789,68.6890887707872,68.897369014691,68.6023053358272,68.897369014691,3213.74695676386,0.0,1.0
2017-03-15,80.14,80.35,79.3799,79.3799,22205,69.5482447768905,69.7304899903064,68.8886038877601,68.8886038877601,25586.6802348302,0.0,1.0
2017-03-16,80.24,80.45,80.24,80.41,3937,69.6350282118504,69.8172734252663,69.6350282118504,69.7825600512823,4536.58005334505,0.0,1.0
2017-03-17,80.55,80.744,80.342,80.37,5397,69.9040568602262,70.0724167240485,69.7235473155096,69.7478466772984,6218.92876502494,0.0,1.0
2017-03-20,80.5283,80.6964,80.422,80.62,7595,69.8852248548399,70.0311078090076,69.7929740634775,69.9648052646982,8751.67018164989,0.0,1.0
2017-03-21,79.74,80.81,79.71,80.81,19146,69.2011110370508,70.1296937911221,69.1750760065628,70.1296937911221,22061.8139957694,0.0,1.0
2017-03-22,79.84,79.915,79.53,79.67,4579,69.2878944720107,69.3529820482307,69.0188658236349,69.1403626325788,5276.35256902894,0.0,1.0
2017-03-23,79.97,80.33,79.82,79.82,29614,69.4007129374586,69.7131333033144,69.2705377850187,69.2705377850187,34124.0237997867,0.0,1.0
2017-03-24,80.01,80.3589,79.85,80.11,10067,69.4354263114426,69.7382137160178,69.2965728155067,69.5222097464025,11600.1400551243,0.0,1.0
2017-03-27,79.88,80.01,79.45,79.52,558883,69.3226078459947,69.4354263114426,68.949439075667,69.0101874801389,643997.325362874,0.0,1.0
2017-03-28,80.54,80.69,79.83,79.97,4183,69.8953785167302,70.0255536691701,69.2792161285147,69.4007129374586,4820.04428832673,0.0,1.0
2017-03-29,80.54,80.55,80.3101,80.3532,1730,69.8953785167302,69.9040568602262,69.6958633997574,69.7332670602251,1993.46799397687,0.0,1.0
2017-03-30,80.6899,80.85,80.43,80.43,4612,70.0254668857352,70.164407165106,69.7999167382743,69.7999167382743,5314.37825908746,0.0,1.0
2017-03-31,80.38,80.65,80.35,80.36,14354,69.7565250207943,69.9908402951862,69.7304899903064,69.7391683338024,16540.0228818173,0.0,1.0
2017-04-03,80.36,80.44,79.96,80.44,9686,69.7391683338024,69.8085950817703,69.3920345939626,69.8085950817703,11161.1161789942,0.0,1.0
2017-04-04,80.48,80.483,80.25,80.26,4573,69.8433084557543,69.8459119588031,69.6437065553464,69.6523848988424,5269.43880720012,0.0,1.0
2017-04-05,80.18,81.05,80.18,80.53,2991,69.5829581508745,70.3379740350259,69.5829581508745,69.8867001732342,3446.51027166752,0.0,1.0
2017-04-06,80.49,80.61,80.4,80.4,2549,69.8519867992503,69.9561269212022,69.7738817077863,69.7738817077863,2937.196483611,0.0,1.0
2017-04-07,80.47,80.64,80.19,80.42,4812,69.8346301122583,69.9821619516902,69.5916364943705,69.7912383947783,5544.83698671484,0.0,1.0
2017-04-10,80.55,80.735,80.3,80.52,4560,69.9040568602262,70.0646062149021,69.6870982728264,69.8780218297382,5254.45898990434,0.0,1.0
2017-04-11,80.6527,80.73,80.1902,80.69,6037,69.9931834479301,70.0602670431541,69.5918100612404,70.0255536691701,6956.39669343257,0.0,1.0
2017-04-12,80.2,80.5229,80.1692,80.5229,2369,69.6003148378665,69.8805385493521,69.5735855398988,69.8805385493521,2729.78362874636,0.0,1.0
2017-04-13,79.665,80.0,79.665,79.87,8698,69.1360234608308,69.4267479679466,69.1360234608308,69.3139295024987,10022.6500645149,0.0,1.0
2017-04-17,80.37,80.37,79.8904,80.08,10979,69.7478466772984,69.7478466772984,69.3316333232305,69.4961747159145,12651.0318531052,0.0,1.0
2017-04-18,80.0827,80.14,79.7101,79.89,9881,69.4985178686585,69.5482447768905,69.1751627899977,69.3312861894907,11385.8134384309,0.0,1.0
2017-04-19,80.0539,80.2502,80.0483,80.15,7455,69.47352423939,69.6438801222164,69.4686643670322,69.5569231203865,8590.34907231072,0.0,1.0
2017-04-20,80.868,81.0,80.52,80.52,21851,70.1800281833988,70.2945823175459,69.8780218297382,69.8780218297382,25178.7682869298,0.0,1.0
2017-04-21,80.84,80.84,80.7523,80.81,2269,70.15572882161,70.15572882161,70.0796197491502,70.1296937911221,2614.55426493267,0.0,1.0
2017-04-24,82.42,82.61,82.26,82.28,14745,71.526907093977,71.6917956204009,71.3880535980411,71.4054102850331,16990.5696943288,0.0,1.0
2017-04-25,82.91,83.12,82.75,82.75,20481,71.9521459252806,72.1343911386965,71.8132924293448,71.8132924293448,23600.1260026822,0.0,1.0
2017-04-26,82.88,83.05,82.8401,82.91,4471,71.9261108947927,72.0736427342246,71.8914843042437,71.9521459252806,5151.90485611015,0.0,1.0
2017-04-27,82.86,82.979,82.765,82.91,4027,71.9087542078007,72.012026495403,71.8263099445888,71.9521459252806,4640.28648077736,0.0,1.0
2017-04-28,82.6,82.97,82.6,82.97,9792,71.6831172769049,72.0042159862566,71.6831172769049,72.0042159862566,11283.2593046367,0.0,1.0
2017-05-01,82.77,83.01,82.7,83.01,13280,71.8306491163367,72.0389293602406,71.7699007118648,72.0389293602406,15302.4595144583,0.0,1.0
2017-05-02,83.25,83.25,82.845,82.845,3636,72.2472096041444,72.2472096041444,71.8957366925567,71.8957366925567,4189.73966826583,0.0,1.0
2017-05-03,83.03,83.18,82.75,82.88,7735,72.0562860472326,72.1864611996725,71.8132924293448,71.9261108947927,8912.99129098905,0.0,1.0
2017-05-04,83.29,83.35,83.15,83.29,3688,72.2819229781284,72.3339930391044,72.1604261691845,72.2819229781284,4249.65893744895,0.0,1.0
2017-05-05,83.95,83.95,83.44,83.44,2236,72.854693648864,72.854693648864,72.4120981305683,72.4120981305683,2576.52857487415,0.0,1.0
2017-05-08,83.66,83.759,83.5147,83.73,14903,72.6030216874802,72.6889372880905,72.4769253564834,72.6637700919521,17172.6320891545,0.0,1.0
2017-05-09,83.54,83.72,83.54,83.6,1994,72.4988815655282,72.6550917484561,72.4988815655282,72.5509516265042,2297.67351444501,0.0,1.0
2017-05-10,83.23,83.5,83.16,83.44,9173,72.2298529171524,72.4641681915443,72.1691045126805,72.4120981305683,10569.9895426299,0.0,1.0
2017-05-11,83.09,83.2132,82.62,82.6559,3437,72.1083561082085,72.2152733000792,71.7004739638969,71.7316292170475,3960.43323427659,0.0,1.0
2017-05-12,83.11,83.11,82.8705,83.0,6717,72.1257127952005,72.1257127952005,71.9178664684715,72.0302510167446,7739.95636736567,0.0,1.0
2017-05-15,83.3168,83.4395,83.0501,83.15,4237,72.3051809386977,72.4116642133935,72.0737295176595,72.1604261691845,4882.26814478612,0.0,1.0
2017-05-16,83.639,83.78,83.48,83.78,61885,72.5847971661386,72.7071618094321,72.4468115045523,72.7071618094321,71309.6917961031,0.0,1.0
2017-05-17,82.19,83.04,82.19,83.0,14136,71.3273051935691,72.0649643907286,71.3273051935691,72.0302510167446,16288.8228687035,0.0,1.0
2017-05-18,82.37,82.5,81.71,82.12,107579,71.483515376497,71.5963338419449,70.9107447057614,71.2665567890972,123962.597297131,0.0,1.0
2017-05-19,83.26,83.52,82.58,82.58,4677,72.2558879476404,72.4815248785362,71.6657605899129,71.6657605899129,5389.27734556636,0.0,1.0
2017-05-22,83.57,83.7699,83.44,83.44,1957,72.5249165960162,72.6983966825011,72.4120981305683,72.4120981305683,2255.03864983395,0.0,1.0
2017-05-23,83.69,83.79,83.475,83.74,12917,72.6290567179681,72.7158401529281,72.4424723328043,72.6724484354481,14884.1769238146,0.0,1.0
2017-05-24,83.85,83.86,83.48,83.55,5233,72.767910213904,72.7765885574,72.4468115045523,72.5075599090242,6029.95260837049,0.0,1.0
2017-05-25,84.16,84.16,83.93,83.95,8334,73.0369388622798,73.0369388622798,72.837336961872,72.854693648864,9603.21518023307,0.0,1.0
2017-05-26,84.01,84.01,83.87,83.89,11229,72.9067637098399,72.9067637098399,72.785266900896,72.802623587888,12939.1052626394,0.0,1.0
2017-05-30,84.0626,84.105,83.908,83.908,3884,72.9524117966289,72.9892079730519,72.8182446061808,72.8182446061808,4475.50849052378,0.0,1.0
2017-05-31,84.2,84.3016,83.94,84.3016,17984,73.0716522362638,73.1598242061831,72.846015305368,73.1598242061831,20722.8487882543,0.0,1.0
2017-06-01,84.86,85.05,84.48,84.5,21411,73.6444229069994,73.8093114334232,73.3146458541516,73.3320025411436,24671.7590861495,0.0,1.0
2017-06-02,85.73,85.79,85.4,85.4,4404,74.3994387911508,74.4515088521267,74.113053455783,74.113053455783,5074.70118235498,0.0,1.0
2017-06-05,85.28,85.55,85.24,85.45,5392,74.0089133338311,74.2432286082229,73.9741999598471,74.156445173263,6213.16729683425,0.0,1.0
2017-06-06,84.99,85.2,84.861,84.861,36151,73.7572413724473,73.9394865858631,73.645290741349,73.645290741349,41656.5673122877,0.0,1.0
2017-06-07,84.79,84.97,84.59,84.97,10856,73.5836745025274,73.7398846854553,73.4101076326075,73.7398846854553,12509.2997356144,0.0,1.0
2017-06-08,84.88,84.97,84.56,84.62,4327,73.6617795939913,73.7398846854553,73.3840726021196,73.4361426630955,4985.97457221844,0.0,1.0
2017-06-09,85.02,85.15,84.66,84.84,4885,73.7832764029352,73.8960948683832,73.4708560370795,73.6270662200074,5628.95442229884,0.0,1.0
2017-06-12,84.9512,85.24,84.84,84.94,8534,73.7235693996828,73.9741999598471,73.6270662200074,73.7138496549673,9833.67390786045,0.0,1.0
2017-06-13,85.45,85.464,85.26,85.27,4108,74.156445173263,74.1685948541573,73.9915566468391,74.0002349903351,4733.62226546645,0.0,1.0
2017-06-14,85.47,85.82,85.36,85.82,3642,74.1738018602549,74.4775438826147,74.078340081799,74.4775438826147,4196.65343009465,0.0,1.0
2017-06-15,85.36,85.4,84.57,84.64,12325,74.078340081799,74.113053455783,73.3927509456155,73.4534993500875,14202.0190900375,0.0,1.0
2017-06-16,85.9799,85.9799,85.6499,85.6499,6751,74.6163105951156,74.6163105951156,74.3299252597479,74.3299252597479,7779.13435106233,0.0,1.0
2017-06-19,86.4697,86.57,86.18,86.18,65947,75.0413758595494,75.1284196448142,74.7899642484705,74.7899642484705,75990.3085542153,0.0,1.0
2017-06-20,84.87,85.63,84.82,85.47,20441,74.3671119616282,75.0330599419609,74.323299594501,74.892860367154,23327.8881516218,0.82275,1.0
2017-06-21,84.52,84.945,84.43,84.88,13293,74.0604253917381,74.4328305123189,73.9815631309093,74.3758744350536,15170.3741108316,0.0,1.0
2017-06-22,84.523,84.61,84.39,84.53,24221,74.0630541337658,74.139287652567,73.9465132372075,74.0691878651636,27641.7386096782,0.0,1.0
2017-06-23,84.68,84.86,84.44,84.44,23036,74.200624966545,74.3583494882028,73.9903256043347,73.9903256043347,26289.3807279859,0.0,1.0
2017-06-26,84.7931,85.16,84.76,85.01,18124,74.2997285409866,74.6212236909657,74.2707247539485,74.4897865895842,20683.6575930725,0.0,1.0
2017-06-27,84.29,84.61,84.26,84.61,9672,73.8588885029532,74.139287652567,73.8326010826769,74.139287652567,11037.9792672808,0.0,1.0
2017-06-28,84.92,84.92,84.56,84.56,3701,74.4109243287553,74.4109243287553,74.0954752854398,74.0954752854398,4223.69326594357,0.0,1.0
2017-06-29,84.11,84.61,83.76,84.61,48663,73.7011639812955,74.139287652567,73.3944774114054,74.139287652567,55535.6891112163,0.0,1.0
2017-06-30,84.66,84.865,84.25,84.38,17885,74.1831000196942,74.3627307249155,73.8238386092515,73.9377507637821,20410.9035561742,0.0,1.0
2017-07-03,84.76,84.96,84.6,84.6,14275,74.2707247539485,74.4459742224571,74.1305251791416,74.1305251791416,16291.0622457023,0.0,1.0
2017-07-05,84.94,85.002,84.64,84.64,7483,74.4284492756062,74.4827766108439,74.1655750728433,74.1655750728433,8539.82618455976,0.0,1.0
2017-07-06,84.22,84.58,84.22,84.41,4409,73.7975511889752,74.1130002322907,73.7975511889752,73.9640381840584,5031.6843041192,0.0,1.0
2017-07-07,84.695,84.82,84.17,84.3,4017,74.2137686766832,74.323299594501,73.7537388218481,73.8676509763787,4584.32203439483,0.0,1.0
2017-07-10,84.87,84.9736,84.69,84.71,24274,74.3671119616282,74.4578911863157,74.2093874399704,74.2269123868213,27702.2238145134,0.0,1.0
2017-07-11,84.96,84.96,84.35,84.77,4551,74.4459742224571,74.4459742224571,73.9114633435058,74.2794872273739,5193.73900386629,0.0,1.0
2017-07-12,85.64,85.64,85.4421,85.552,5005,75.0418224153863,75.0418224153863,74.8684130662971,74.9647126492426,5711.85755094503,0.0,1.0
2017-07-13,85.4501,85.515,85.21,85.5,8088,74.8754230450374,74.9322914975685,74.6650360580928,74.9191477874303,9230.27050390477,0.0,1.0
2017-07-14,86.03,86.07,85.52,85.72,5255,75.3835588789781,75.4186087726798,74.9366727342812,75.1119222027898,5997.1651209223,0.0,1.0
2017-07-17,85.805,85.87,85.6,85.74,62083,75.186403226906,75.2433593041712,75.0067725216846,75.1294471496406,70850.9994675963,0.0,1.0
2017-07-18,85.69,85.71,85.56,85.63,2258,75.0856347825135,75.1031597293644,74.9717226279829,75.0330599419609,2576.89797203474,0.0,1.0
2017-07-19,85.84,85.84,85.59,85.67,26890,75.2170718838949,75.2170718838949,74.9980100482592,75.0681098356626,30687.6822267556,0.0,1.0
2017-07-20,85.72,85.86,85.52,85.86,1029738,75.1119222027898,75.2345968307458,74.9366727342812,75.2345968307458,1175168.18597303,0.0,1.0
2017-07-21,85.28,85.34,84.92,85.1,10864,74.7263733720708,74.7789482126234,74.4109243287553,74.5686488504131,12398.3257609324,0.0,1.0
2017-07-24,85.1069,85.14,84.98,85.14,11524,74.5746949570766,74.6036987441148,74.4634991693079,74.6036987441148,13151.5377456724,0.0,1.0
2017-07-25,85.0,85.4,84.99,85.39,11269,74.4810241161588,74.831523053176,74.4722616427334,74.8227605797506,12860.5240242956,0.0,1.0
2017-07-26,85.31,85.35,85.1384,85.33,7716,74.7526607923471,74.7877106860489,74.6022967483668,74.770185739198,8805.73283977859,0.0,1.0
2017-07-27,84.88,85.38,84.75,85.38,100005,74.3758744350536,74.8139981063251,74.261962280523,74.8139981063251,114128.734142309,0.0,1.0
2017-07-28,85.11,85.15,84.7901,84.92,26698,74.5774113238385,74.6124612175403,74.297099798959,74.4109243287553,30468.566013013,0.0,1.0
2017-07-31,85.12,85.2542,85.02,85.21,31887,74.586173797264,74.7037661906332,74.4985490630096,74.6650360580928,36390.4099354613,0.0,1.0
2017-08-01,85.35,85.63,85.2699,85.63,20374,74.7877106860489,75.0330599419609,74.7175232739112,75.0330599419609,23251.4257228679,0.0,1.0
2017-08-02,85.62,85.64,85.3,85.32,41182,75.0242974685355,75.0418224153863,74.7438983189217,74.7614232657726,46998.1453872164,0.0,1.0
2017-08-03,85.85,85.85,85.53,85.57,21354,75.2258343573204,75.2258343573204,74.9454352077066,74.9804851014083,24369.8313971788,0.0,1.0
2017-08-04,85.99,85.99,85.64,85.64,5845,75.3485089852764,75.3485089852764,75.0418224153863,75.0418224153863,6670.49098606866,0.0,1.0
2017-08-07,85.9,85.9899,85.82,85.86,11019,75.2696467244475,75.3484213605422,75.1995469370441,75.2345968307458,12575.2164543183,0.0,1.0
2017-08-08,85.81,86.04,85.81,85.88,9097,75.1907844636187,75.3923213524036,75.1907844636187,75.2521217775967,10381.771856333,0.0,1.0
2017-08-09,85.5768,85.5768,85.29,85.38,12153,74.9864435833376,74.9864435833376,74.7351358454963,74.8139981063251,13869.3715917352,0.0,1.0
2017-08-10,84.48,85.21,84.48,85.21,8629,74.0253754980364,74.6650360580928,74.0253754980364,74.6650360580928,9847.67608533559,0.0,1.0
2017-08-11,84.621,84.6672,84.4172,84.51,6994,74.148926373335,74.1894090005605,73.9703471649247,74.0516629183127,7981.76457768421,0.0,1.0
2017-08-14,85.19,85.26,85.1501,85.1501,4839,74.647511111242,74.70884842522,74.6125488422745,74.6125488422745,5522.41332448011,0.0,1.0
2017-08-15,85.1116,85.1116,84.9642,84.9883,4687,74.5788133195866,74.5788133195866,74.4496544612958,74.470772022251,5348.94632193393,0.0,1.0
2017-08-16,85.45,85.5691,85.41,85.43,7565,74.8753354203032,74.9796964788,74.8402855266014,74.8578104734523,8633.4070675123,0.0,1.0
2017-08-17,84.5235,85.2778,84.475,85.24,7712,74.063492257437,74.7244456279172,74.0209942613237,74.6913234783691,8801.16791865895,0.0,1.0
2017-08-18,84.31,84.515,84.2775,84.28,3448,73.8764134498041,74.0560441550254,73.8479354111714,73.8501260295278,3934.96200512656,0.0,1.0
2017-08-21,84.32,84.34,84.04,84.27,13147,73.8851759232295,73.9027008700804,73.6398266673175,73.8413635561024,15003.7544899649,0.0,1.0
2017-08-22,85.13,85.13,84.61,84.61,4725,74.5949362706894,74.5949362706894,74.139287652567,74.139287652567,5392.31307257048,0.0,1.0
2017-08-23,84.57,84.81,84.52,84.81,4001,74.1042377588653,74.3145371210756,74.0604253917381,74.3145371210756,4566.06234991629,0.0,1.0
2017-08-24,84.21,84.62,84.15,84.62,1008696,73.7887887155498,74.1480501259924,73.7362138749972,74.1480501259924,1151154.41842318,0.0,1.0
2017-08-25,84.67,84.718,84.48,84.48,3860,74.1918624931196,74.2339223655617,74.0253754980364,74.0253754980364,4405.14888044911,0.0,1.0
2017-08-28,84.58,84.73,84.538,84.73,125616,74.1130002322907,74.2444373336722,74.0761978439039,74.2444373336722,143356.782841061,0.0,1.0
2017-08-29,84.7,84.74,84.14,84.14,34610,74.2181499133959,74.2531998070976,73.7274514015718,73.7274514015718,39497.9799876538,0.0,1.0
2017-08-30,84.89,84.8973,84.54,84.7,2988,74.3846369084791,74.3910335140796,74.077950338589,74.2181499133959,3409.99607636838,0.0,1.0
2017-08-31,85.44,85.6266,85.2199,85.24,17443,74.8665729468777,75.0300807009963,74.673710906784,74.6913234783691,19906.4797724544,0.0,1.0
2017-09-01,85.59,85.879,85.59,85.76,7409,74.9980100482592,75.2512455302541,74.9980100482592,75.1469720964915,8455.37514384649,0.0,1.0
2017-09-05,85.12,85.58,84.974,85.58,3425,74.586173797264,74.9892475748338,74.4582416852527,74.9892475748338,3908.71370868865,0.0,1.0
2017-09-06,85.32,85.52,85.32,85.45,13717,74.7614232657726,74.9366727342812,74.7614232657726,74.8753354203032,15654.2557495131,0.0,1.0
2017-09-07,85.71,85.76,85.52,85.64,3363,75.1031597293644,75.1469720964915,74.9366727342812,75.0418224153863,3837.95743133429,0.0,1.0
2017-09-08,85.93,86.08,85.53,85.83,5543,75.2959341447238,75.4273712461053,74.9454352077066,75.2083094104695,6325.83944153612,0.0,1.0
2017-09-11,86.7,86.745,86.49,86.51,4125,75.970644598482,76.0100757288964,75.7866326565479,75.8041576033988,4707.57490462502,0.0,1.0
2017-09-12,87.03,87.03,86.83,86.88,5903,76.2598062215212,76.2598062215212,76.0845567530126,76.1283691201397,6736.68234230339,0.0,1.0
2017-09-13,86.64,86.86,86.64,86.86,4052,75.9180697579294,76.1108441732889,75.9180697579294,76.1108441732889,4624.26509419165,0.0,1.0
2017-09-14,87.09,87.09,86.55,86.55,4672,76.3123810620738,76.3123810620738,75.8392074971005,75.8392074971005,5331.82786773529,0.0,1.0
2017-09-15,87.29,87.31,86.96,87.07,12960,76.4876305305824,76.5051554774332,76.1984689075432,76.2948561152229,14790.3444276219,0.0,1.0
2017-09-18,87.81,87.81,87.46,87.46,7574,76.9432791487047,76.9432791487047,76.6365925788147,76.6365925788147,8643.6781400315,0.0,1.0
2017-09-19,87.94,87.9599,87.81,87.85,8403,77.0571913032353,77.0746286253519,76.9432791487047,76.9783290424065,9589.75804207614,0.0,1.0
2017-09-20,88.1,88.3589,87.85,87.92,5135,77.1973908780422,77.4242513150266,76.9783290424065,77.0396663563845,5860.21748733321,0.0,1.0
2017-09-21,88.3744,88.382,88.07,88.07,14310,77.437833148836,77.4444926286394,77.1711034577659,77.1711034577659,16331.0053054992,0.0,1.0
2017-09-22,88.56,88.6,88.38,88.38,6438,77.600464655612,77.6355145493137,77.4427401339543,77.4427401339543,7347.24054205476,0.0,1.0
2017-09-25,88.48,88.51,88.16,88.42,21853,77.5303648682086,77.5566522884849,77.2499657185948,77.477790027656,24939.3053068535,0.0,1.0
2017-09-26,88.36,88.4702,88.22,88.4702,6044,77.4252151871034,77.5217776442517,77.3025405591474,77.5217776442517,6897.59581177057,0.0,1.0
2017-09-27,88.36,88.5321,88.2867,88.4444,5339,77.4252151871034,77.5760173547551,77.360986256895,77.499170462814,6093.02846443466,0.0,1.0
2017-09-28,88.6,88.6616,88.34,88.34,9603,77.6355145493137,77.6894913856144,77.4076902402526,77.4076902402526,10959.2343779671,0.0,1.0
2017-09-29,88.9,88.93,88.45,88.53,57468,77.8983887520767,77.924676172353,77.5040774479323,77.5741772353357,65584.2217258159,0.0,1.0
2017-10-02,89.08,89.21,88.67,88.73,184995,78.0561132737344,78.170025428265,77.6968518632918,77.7494267038443,211121.895631783,0.0,1.0
2017-10-03,89.47,89.47,89.16,89.16,9614,78.3978497373262,78.3978497373262,78.1262130611378,78.1262130611378,10971.787911046,0.0,1.0
2017-10-04,89.46,89.59,89.37,89.52,17009,78.3890872639008,78.5029994184314,78.3102250030719,78.4416621044533,19411.1858309738,0.0,1.0
2017-10-05,89.4,89.4,89.1795,89.31,36517,78.3365124233482,78.3365124233482,78.1432998843174,78.2576501625193,41674.3061314404,0.0,1.0
2017-10-06,89.35,89.35,89.0469,89.08,5582,78.292700056221,78.292700056221,78.0271094866962,78.0561132737344,6370.34742245257,0.0,1.0
2017-10-09,89.04,89.355,89.0218,89.29,7327,78.0210633800327,78.2970812929338,78.0051156783984,78.2401252156685,8361.79426089394,0.0,1.0
2017-10-10,89.61,89.72,89.37,89.54,76973,78.5205243652822,78.616911572962,78.3102250030719,78.4591870513042,87843.9183354429,0.0,1.0
2017-10-11,89.75,89.79,89.55,89.61,10509,78.6431989932383,78.67824888694,78.4679495247296,78.5205243652822,11993.1890115647,0.0,1.0
2017-10-12,89.99,90.1,89.62,89.62,57392,78.8534983554486,78.9498855631283,78.5292868387077,78.5292868387077,65497.4882245428,0.0,1.0
2017-10-13,89.97,90.79,89.965,90.26,10810,78.8359734085977,79.554496229483,78.831592171885,79.0900851379352,12336.6993258173,0.0,1.0
2017-10-16,89.98,90.135,89.86,90.03,4937,78.8447358820232,78.9805542201173,78.739586200918,78.8885482491503,5634.2538919112,0.0,1.0
2017-10-17,89.7408,89.84,89.651,89.84,5736,78.6351375176869,78.7220612540671,78.5564505063265,78.7220612540671,6546.09688555857,0.0,1.0
2017-10-18,90.0,90.1547,89.97,89.97,25495,78.862260828874,78.9978162927654,78.8359734085977,78.8359734085977,29095.6659862824,0.0,1.0
2017-10-19,90.14,90.14,89.74,89.76,2710,78.98493545683,78.98493545683,78.6344365198128,78.6519614666637,3092.73405855365,0.0,1.0
2017-10-20,90.7,90.7,90.08,90.08,9182,79.4756339686542,79.4756339686542,78.9323606162774,78.9323606162774,10478.7764301253,0.0,1.0
2017-10-23,90.33,90.75,90.16,90.75,10964,79.1514224519132,79.5194463357813,79.0024604036809,79.5194463357813,12512.4487889233,0.0,1.0
2017-10-24,90.53,90.85,90.53,90.56,8365,79.3266719204218,79.6070710700356,79.3266719204218,79.3529593406981,9546.39129143959,0.0,1.0
2017-10-25,90.199,90.57,89.865,90.57,12996,79.0366340500401,79.3617218141235,78.7439674376307,79.3617218141235,14831.4287176986,0.0,1.0
2017-10-26,90.43,90.558,90.3,90.445,8295,79.2390471861675,79.351206846013,79.1251350316369,79.2521908963057,9466.50517184595,0.0,1.0
2017-10-27,90.48,90.485,90.34,90.391,3585,79.2828595532947,79.2872407900074,79.1601849253387,79.2048735398083,4091.31055347411,0.0,1.0
2017-10-30,90.36,90.5099,90.2533,90.41,11383,79.1777098721895,79.3090593488367,79.0842142807402,79.2215222393167,12990.6242762052,0.0,1.0
2017-10-31,90.19,90.572,90.18,90.47,24525,79.0287478239572,79.3634743088086,79.0199853505318,79.2740970798693,27988.6726147706,0.0,1.0
2017-11-01,90.23,90.86,90.155,90.66,57695,79.0637977176589,79.615833543461,78.9980791669682,79.4405840749524,65843.2809993553,0.0,1.0
2017-11-02,90.48,90.61,90.11,90.2,28984,79.2828595532947,79.3967717078253,78.9586480365538,79.0375102973826,33077.4184328852,0.0,1.0
2017-11-03,90.54,90.56,90.3794,90.55,4161,79.3354343938473,79.3529593406981,79.1947090706348,79.3441968672727,4748.65919470175,0.0,1.0
2017-11-06,90.695,90.7,90.48,90.657,6252,79.4712527319414,79.4756339686542,79.2828595532947,79.4379553329248,7134.97170999167,0.0,1.0
2017-11-07,90.7,90.86,90.575,90.66,4959,79.4756339686542,79.615833543461,79.3661030508363,79.4405840749524,5659.3609580692,0.0,1.0
2017-11-08,90.61,90.77,90.45,90.63,43142,79.3967717078253,79.5369712826322,79.2565721330184,79.4142966546761,49234.9567358382,0.0,1.0
2017-11-09,89.59,90.01,89.15,89.88,7468,78.5029994184314,78.8710233022994,78.1174505877124,78.7571111477688,8522.70773036112,0.0,1.0
2017-11-10,89.31,89.53,89.3,89.33,6349,78.2576501625193,78.4504245778788,78.2488876890939,78.2751751093702,7245.67104714285,0.0,1.0
2017-11-13,88.72,89.08,88.64,88.71,23568,77.7406642304189,78.0561132737344,77.6705644430155,77.7319017569935,26896.5152368976,0.0,1.0
2017-11-14,88.5,88.64,88.44,88.64,9065,77.5478898150594,77.6705644430155,77.4953149745069,77.6705644430155,10345.252487376,0.0,1.0
2017-11-15,88.09,88.299,87.83,88.08,20408,77.1886284046168,77.3717640992083,76.9608040955556,77.1798659311914,23290.2275523848,0.0,1.0
2017-11-16,89.17,89.23,88.72,88.73,4323,78.1349755345633,78.1875503751159,77.7406642304189,77.7494267038443,4933.53850004702,0.0,1.0
2017-11-17,88.51,88.83,88.51,88.81,8378,77.5566522884849,77.8370514380987,77.5566522884849,77.8195264912478,9561.2272850784,0.0,1.0
2017-11-20,88.84,89.26,88.55,88.55,114167,77.8458139115241,78.2138377953922,77.5917021821866,77.5917021821866,130290.837366382,0.0,1.0
2017-11-21,89.4,89.649,89.19,89.349,10020,78.3365124233482,78.5546980116414,78.1525004814142,78.2918238088785,11435.1274046891,0.0,1.0
2017-11-22,89.69,89.7602,89.5144,89.68,5034,78.5906241526857,78.6521367161322,78.4367551193351,78.5818616792602,5744.95322906239,0.0,1.0
2017-11-24,89.87,90.21,89.83,90.0,17729,78.7483486743434,79.046272770808,78.7132987806417,78.862260828874,20232.8716325084,0.0,1.0
2017-11-27,89.72,90.11,89.71,90.11,6848,78.616911572962,78.9586480365538,78.6081490995365,78.9586480365538,7815.14495681748,0.0,1.0
2017-11-28,90.72,90.72,89.97,89.97,6327,79.493158915505,79.493158915505,78.8359734085977,78.8359734085977,7220.56398098485,0.0,1.0
2017-11-29,90.97,91.11,90.85,90.87,6913,79.7122207511408,79.8348953790968,79.6070710700356,79.6245960168865,7889.32492501157,0.0,1.0
2017-11-30,91.64,92.14,91.04,91.27,97564,80.2993064706446,80.7374301419161,79.7735580651188,79.9750949539037,111342.991029051,0.0,1.0
2017-12-01,90.9,91.51,90.38,91.44,199275,79.6508834371628,80.185394316114,79.1952348190404,80.124057002136,227418.664028885,0.0,1.0
2017-12-04,91.17,91.97,91.17,91.54,22558,79.8874702196494,80.5884680936838,79.8874702196494,80.2116817363903,25743.8726541894,0.0,1.0
2017-12-05,90.86,91.38,90.731,91.38,8061,79.615833543461,80.0714821615834,79.502797636273,80.0714821615834,9199.45728634722,0.0,1.0
2017-12-06,90.69,90.94,90.55,90.55,12194,79.4668714952287,79.6859333308645,79.3441968672727,79.3441968672727,13916.1620332115,0.0,1.0
2017-12-07,91.36,91.479,91.12,91.1654,4357,80.0539572147325,80.1582306484952,79.8436578525222,79.8834394818737,4972.34032956393,0.0,1.0
2017-12-08,91.53,91.64,91.45,91.58,7206,80.2029192629649,80.2993064706446,80.1328194755614,80.246731630092,8223.70539702494,0.0,1.0
2017-12-11,91.38,91.73,91.38,91.62,3579,80.0714821615834,80.3781687314735,80.0714821615834,80.2817815237938,4084.46317179465,0.0,1.0
2017-12-12,91.53,91.74,91.5,91.51,17002,80.2029192629649,80.3869312048989,80.1766318426886,80.185394316114,19403.1972190144,0.0,1.0
2017-12-13,91.75,91.99,91.57,91.57,6473,80.3956936783243,80.6059930405347,80.2379691566666,80.2379691566666,7387.18360185158,0.0,1.0
2017-12-14,91.34,92.03,91.34,91.93,1773,80.0364322678817,80.6410429342364,80.0364322678817,80.5534181999821,2023.40128627883,0.0,1.0
2017-12-15,91.82,91.89,91.5,91.5,30358,80.4570309923024,80.5183683062804,80.1766318426886,80.1766318426886,34645.4688374803,0.0,1.0
2017-12-18,92.67,92.79,92.5,92.5,14538,81.2018412334639,81.3069909145691,81.0528791852316,81.0528791852316,16591.2058093184,0.0,1.0
2017-12-19,92.7,92.81,92.32,92.66,147477,81.2281286537402,81.32451586142,80.8951546635739,81.1930787600385,168305.217990154,0.0,1.0
2017-12-20,92.68,93.17,92.68,93.17,16121,81.2106037068894,81.6399649047355,81.2106037068894,81.6399649047355,18397.7733424145,0.0,1.0
2017-12-21,92.28,92.61,92.26,92.33,36280,81.3400263156303,81.6309041730659,81.3223973545736,81.3840987182721,41159.5440971312,0.547701,1.0
2017-12-22,92.61,92.61,92.25,92.47,2960,81.6309041730659,81.6309041730659,81.3135828740453,81.507501445669,3358.11054375712,0.0,1.0
2017-12-26,92.54,92.88,92.54,92.56,10549,81.5692028093675,81.8688951473314,81.5692028093675,81.5868317704242,11967.806799356,0.0,1.0
2017-12-27,92.61,92.91,92.54,92.65,216337,81.6309041730659,81.8953385889165,81.5692028093675,81.6661620951794,245433.635373238,0.0,1.0
2017-12-28,92.73,92.88,92.58,92.88,3370,81.7366779394062,81.8688951473314,81.6044607314809,81.8688951473314,3823.25423393969,0.0,1.0
2017-12-29,92.87,93.07,92.84,93.01,63155,81.8600806668031,82.0363702773701,81.833637225218,81.9834833942,71649.1457401963,0.0,1.0
2018-01-02,93.4,93.4,92.9,93.0,23607,82.3272481348057,82.3272481348057,81.8865241083882,81.9746689136717,26782.0660832684,0.0,1.0
2018-01-03,93.94,94.0,93.5,93.5,70966,82.8032300833367,82.8561169665068,82.4153929400893,82.4153929400893,80510.700286577,0.0,1.0
2018-01-04,95.0,95.05,94.62,94.62,72824,83.737565019342,83.7816374219838,83.4026147592647,83.4026147592647,82618.5953508678,0.0,1.0
2018-01-05,95.75,95.75,95.15,95.28,209578,84.3986510589684,84.3986510589684,83.8697822272673,83.9843704741359,237765.571466058,0.0,1.0
2018-01-08,95.78,95.87,95.64,95.72,12041,84.4250945005535,84.5044248253086,84.3016917731565,84.3722076173834,13660.4760328985,0.0,1.0
2018-01-09,96.21,96.45,95.94,95.95,44761,84.8041171632726,85.015664695953,84.5661261890071,84.5749406695355,50781.2115030786,0.0,1.0
2018-01-10,96.13,96.55,96.01,96.15,81569,84.7336013190458,85.1038095012366,84.6278275527056,84.7512302801025,92539.7699134205,0.0,1.0
2018-01-11,97.1,97.44,96.3,96.53,41067,85.5886059302959,85.8882982682599,84.8834474880278,85.0861805401799,46590.3803042141,0.0,1.0
2018-01-12,98.03,98.57,97.55,97.55,46420,86.4083526194326,86.8843345679636,85.9852575540717,85.9852575540717,52663.34170311,0.0,1.0
2018-01-16,97.75,100.28,97.43,98.55,55826,86.1615471646388,88.3916107383118,85.8794837877315,86.8667056069069,63334.4186539814,0.0,1.0
2018-01-17,98.15,98.32,97.75,97.94,158658,86.5141263857729,86.6639725547548,86.1615471646388,86.3290222946775,179996.994138992,0.0,1.0
2018-01-18,97.78,98.32,97.59,98.0,29800,86.1879906062238,86.6639725547548,86.0205154761851,86.3819091778476,33808.0047986359,0.0,1.0
2018-01-19,98.08,98.31,97.94,98.21,9259,86.4524250220744,86.6551580742265,86.3290222946775,86.5670132689429,10504.3059204889,0.0,1.0
2018-01-22,98.17,98.38,97.7,97.92,9860,86.5317553468295,86.7168594379249,86.117474761997,86.3113933336208,11186.1385004883,0.0,1.0
2018-01-23,98.52,98.52,98.07,98.19,11005,86.8402621653219,86.8402621653219,86.443610541546,86.5493843078862,12485.1373425835,0.0,1.0
2018-01-24,98.24,98.8,98.09,98.57,18968,86.593456710528,87.0870676201157,86.4612395026027,86.8843345679636,21519.1354033733,0.0,1.0
2018-01-25,98.1,98.63,97.85,98.51,7082,86.4700539831311,86.9372214511337,86.2496919699223,86.8314476847935,8034.50637529998,0.0,1.0
2018-01-26,99.02,99.02,98.42,98.48,28260,87.2809861917394,87.2809861917394,86.7521173600383,86.8050042432085,32060.8797184379,0.0,1.0
2018-01-29,98.33,98.81,98.33,98.59,17498,86.6727870352832,87.0958821006441,86.6727870352832,86.9019635290203,19851.425099548,0.0,1.0
2018-01-30,97.68,97.99,97.27,97.68,14799,86.0998458009403,86.3730946973192,85.7384520992779,86.0998458009403,16789.4182219803,0.0,1.0
2018-01-31,97.8,98.17,97.58,98.14,65857,86.2056195672805,86.5317553468295,86.0117009956568,86.5053119052445,74714.55610818,0.0,1.0
2018-02-01,97.58,98.07,97.08,97.13,62092,86.0117009956568,86.443610541546,85.5709769692392,85.615049371881,70443.1756361376,0.0,1.0
2018-02-02,95.65,96.83,95.53,96.83,17392,84.3105062536849,85.3506149560304,84.2047324873447,85.3506149560304,19731.1684381837,0.0,1.0
2018-02-05,91.42,95.04,90.97,94.43,18970,80.5819809901921,83.7728229414554,80.1853293664163,83.235139629226,21521.404396984,0.0,1.0
2018-02-06,93.07,93.39,90.25,90.6,69166,82.0363702773701,82.3184336542774,79.5506867683749,79.8591935868672,78468.606036995,0.0,1.0
2018-02-07,92.69,93.97,92.69,92.75,17707,81.7014200172928,82.8296735249218,81.7014200172928,81.7543069004629,20088.5349318606,0.0,1.0
2018-02-08,89.6,92.85,89.53,92.74,9111,78.9777455340321,81.8424517057464,78.9160441703336,81.7454924199345,10336.4003933011,0.0,1.0
2018-02-09,90.24,90.29,88.16,90.29,35076,79.5418722878466,79.5859446904883,77.7084603379494,79.5859446904883,39793.6099435219,0.0,1.0
2018-02-12,91.83,92.08,90.81,90.82,50098,80.9433746918545,81.1637367050633,80.0442976779626,80.053112158491,56836.0209530893,0.0,1.0
2018-02-13,91.53,92.92,91.18,92.92,10215,80.678940276004,81.9041530694449,80.3704334575117,81.9041530694449,11588.884866378,0.0,1.0
2018-02-14,92.99,92.99,91.09,91.09,9814,81.9658544331433,81.9658544331433,80.2911031327565,80.2911031327565,11133.9516474434,0.0,1.0
2018-02-15,94.06,94.29,93.1,93.74,17361,82.909003849677,83.1117369018291,82.0628137189552,82.6269404727697,19695.9990372187,0.0,1.0
2018-02-16,94.48,95.04,94.15,94.16,14347,83.2792120318677,83.7728229414554,82.9883341744321,82.9971486549605,16276.6256659741,0.0,1.0
2018-02-20,93.8,94.5,93.7,94.15,25036,82.6798273559398,83.2968409929244,82.5916825506563,82.9883341744321,28403.2620180754,0.0,1.0
2018-02-21,94.75,95.08,94.19,94.22,20314,83.5172030061332,83.8080808635688,83.0235920965455,83.0500355381306,23046.1681033386,0.0,1.0
2018-02-22,94.298,94.59,93.83,93.85,8702,83.1187884862517,83.3761713176796,82.7062707975249,82.7238997585816,9872.39119992381,0.0,1.0
2018-02-23,94.89,94.91,94.14,94.44,42393,83.6406057335302,83.6582346945869,82.9795196939038,83.2439541097543,48094.7230680728,0.0,1.0
2018-02-26,95.71,95.92,94.86,95.2,5966,84.363393136855,84.5484972279504,83.6141622919451,83.9138546299091,6768.40794055912,0.0,1.0
2018-02-27,94.74,95.57,94.7,95.57,2172522,83.5083885256049,84.2399904094581,83.4731306034915,84.2399904094581,2464719.2684947,0.0,1.0
2018-02-28,93.06,94.8,93.06,94.8,288697,82.0275557968418,83.561275408775,82.0275557968418,83.561275408775,327525.824206436,0.0,1.0
2018-03-01,91.38,93.02,91.13,92.82,31727,80.5467230680787,81.9922978747284,80.3263610548699,81.8160082641613,35994.180142494,0.0,1.0
2018-03-02,91.4,91.63,90.51,90.7,39442,80.5643520291354,80.7670850812875,79.7798632621121,79.9473383921508,44746.8229955636,0.0,1.0
2018-03-05,92.17,92.39,90.63,90.79,35774,81.2430670298185,81.4369856014422,79.8856370284523,80.0266687169059,40585.4887136376,0.0,1.0
2018-03-06,92.69,92.78,92.31,92.64,38674,81.7014200172928,81.7807503420479,81.3664697572154,81.657347614651,43875.5294490753,0.0,1.0
2018-03-07,92.8,92.8,91.73,91.94,34637,81.7983793031046,81.7983793031046,80.855229886571,81.0403339776664,39295.565845985,0.0,1.0
2018-03-08,92.96,93.06,92.46,92.86,21847,81.9394109915583,82.0275557968418,81.4986869651407,81.8512661862747,24785.3517058993,0.0,1.0
2018-03-09,94.34,94.34,93.37,93.37,16792,83.1558093044708,83.1558093044708,82.3008046932207,82.3008046932207,19050.4703549897,0.0,1.0
2018-03-12,94.05,94.54,93.81,94.54,22552,82.9001893691486,83.3320989150378,82.6886418364682,83.3320989150378,25585.1719536522,0.0,1.0
2018-03-13,93.42,94.43,93.25,94.24,11307,82.3448770958624,83.235139629226,82.1950309268805,83.0676644991873,12827.7553777911,0.0,1.0
2018-03-14,92.95,93.92,92.79,93.84,10982,81.9305965110299,82.78560112228,81.7895648225763,82.7150852780532,12459.0439160611,0.0,1.0
2018-03-15,93.02,93.29,92.97,93.06,3844,81.9922978747284,82.2302888489939,81.9482254720866,82.0275557968418,4361.00571966296,0.0,1.0
2018-03-16,93.28,93.42,93.13,93.42,6432,82.2214743684655,82.3448770958624,82.0892571605402,82.3448770958624,7297.0834518398,0.0,1.0
2018-03-19,92.52,92.8,91.95,92.8,25728,81.5515738483108,81.7983793031046,81.0491484581947,81.7983793031046,29188.3338073592,0.0,1.0
2018-03-20,92.7,92.86,92.46,92.46,8459,81.7102344978211,81.8512661862747,81.4986869651407,81.4986869651407,9596.70847623024,0.0,1.0
2018-03-21,92.86,93.14,92.49,92.49,9250,81.8512661862747,82.0980716410686,81.5251304067257,81.5251304067257,10494.095449241,0.0,1.0
2018-03-22,90.25,92.07,90.25,91.82,23508,79.5506867683749,81.1549222245349,79.5506867683749,80.9345602113262,26669.7508995414,0.0,1.0
2018-03-23,89.1,90.71,89.04,90.41,41075,78.5370215076145,79.9561528726791,78.4841346244444,79.6917184568286,46599.4562786567,0.0,1.0
2018-03-26,90.91,90.96,89.42,90.51,150796,80.1324424832461,80.1765148858879,78.8190848845217,79.7798632621121,171077.58025554,0.0,1.0
2018-03-27,90.28,91.82,89.85,91.54,11548,79.57713020996,80.9345602113262,79.1981075472409,80.6877547565323,13101.1691078741,0.0,1.0
2018-03-28,90.12,90.86,89.9,90.46,7417,79.4360985215064,80.0883700806044,79.2421799498826,79.7357908594703,8414.5628050833,0.0,1.0
2018-03-29,91.39,91.7,90.71,90.74,25863,80.555537548607,80.8287864449859,79.9561528726791,79.9825963142642,29341.4908760779,0.0,1.0
2018-04-02,89.68,91.0,89.0,91.0,22709,79.0482613782589,80.2117728080013,78.4488767023309,80.2117728080013,25763.287952088,0.0,1.0
2018-04-03,90.56,90.57,89.55,90.07,27121,79.8239356647538,79.8327501452822,78.9336731313903,79.3920261188646,30768.6878571746,0.0,1.0
2018-04-04,90.58,90.64,88.77,88.9,16888,79.8415646258105,79.8944515089807,78.2461436501789,78.3607318970474,19159.3820483008,0.0,1.0
2018-04-05,91.36,91.67,91.05,91.18,2409963,80.529094107022,80.8023430034009,80.2558452106431,80.3704334575117,2734095.32444748,0.0,1.0
2018-04-06,89.88,91.14,89.33,90.91,22485,79.2245509888259,80.3351755353982,78.7397545597666,80.1324424832461,25509.1606676956,0.0,1.0
2018-04-09,89.96,90.96,89.96,90.53,3695,79.2950668330527,80.1765148858879,79.2950668330527,79.7974922231688,4191.96569566979,0.0,1.0
2018-04-10,91.29,91.52,90.94,91.1,12314,80.4673927433235,80.6701257954756,80.1588859248312,80.2999176132848,13970.1936607518,0.0,1.0
2018-04-11,90.57,91.2,90.57,90.66,8759,79.8327501452822,80.3880624185684,79.8327501452822,79.9120804700374,9937.05751782724,0.0,1.0
2018-04-12,91.41,91.41,91.0,91.19,7269,80.5731665096637,80.5731665096637,80.2117728080013,80.37924793804,8246.65727789545,0.0,1.0
2018-04-13,91.19,91.75,91.16,91.75,3217,80.37924793804,80.8728588476277,80.3528044964549,80.8728588476277,3649.67622272522,0.0,1.0
2018-04-16,91.99,92.01,91.64,91.82,22300,81.0844063803081,81.1020353413649,80.7758995618158,80.9345602113262,25299.2787587108,0.0,1.0
2018-04-17,92.44,92.61,92.31,92.31,5936,81.481058004084,81.6309041730659,81.3664697572154,81.3664697572154,6734.37303639941,0.0,1.0
2018-04-18,93.48,93.59,93.21,93.21,6816,82.3977639790326,82.4947232648444,82.159773004767,82.159773004767,7732.73022508396,0.0,1.0
2018-04-19,93.1,93.57,93.08,93.47,2817,82.0628137189552,82.4770943037877,82.0451847578985,82.3889494985042,3195.87750059588,0.0,1.0
2018-04-20,92.85,93.43,92.81,93.43,2378,81.8424517057464,82.3536915763908,81.807193783633,82.3536915763908,2697.83340305893,0.0,1.0
2018-04-23,92.6,93.14,92.47,92.89,5456,81.6220896925376,82.0980716410686,81.507501445669,81.8777096278598,6189.81456984421,0.0,1.0
2018-04-24,91.18,93.14,90.89,93.14,2804,80.3704334575117,82.0980716410686,80.1148135221894,82.0980716410686,3181.12904212668,0.0,1.0
2018-04-25,90.97,91.03,90.15,90.95,10980,80.1853293664163,80.2382162495864,79.4625419630914,80.1677004053596,12456.7749224504,0.0,1.0
2018-04-26,91.06,91.31,90.6,91.3,7220,80.2646596911714,80.4850217043802,79.8591935868672,80.4762072238519,8191.0669344346,0.0,1.0
2018-04-27,90.99,91.16,90.73,91.0,5387,80.202958327473,80.3528044964549,79.9737818337358,80.2117728080013,6111.53429027689,0.0,1.0
2018-04-30,90.37,91.1,90.28,90.64,14667,79.6564605347152,80.2999176132848,79.57713020996,79.8944515089807,16639.6646436776,0.0,1.0
2018-05-01,90.13,90.14,89.28,90.14,42085,79.4449130020347,79.4537274825631,78.6956821571248,79.4537274825631,47745.2980520333,0.0,1.0
2018-05-02,89.65,90.29,89.65,90.05,7837,79.0218179366738,79.5859446904883,79.0218179366738,79.3743971578079,8891.05146331911,0.0,1.0
2018-05-03,89.65,89.92,88.55,89.51,47551,79.0218179366738,79.2598089109393,78.0522250785551,78.8984152092769,53946.4575899307,0.0,1.0
2018-05-04,90.48,90.7,89.27,89.27,14416,79.753419820527,79.9473383921508,78.6868676765964,78.6868676765964,16354.9059455414,0.0,1.0
2018-05-07,90.8,91.14,90.71,90.71,4988,80.0354831974343,80.3351755353982,79.9561528726791,79.9561528726791,5658.87006495288,0.0,1.0
2018-05-08,91.39,91.39,90.81,90.81,4857,80.555537548607,80.555537548607,80.0442976779626,80.0442976779626,5510.25098345552,0.0,1.0
2018-05-09,91.78,92.05,91.49,91.49,5259,80.8993022892128,81.1372932634782,80.6436823538905,80.6436823538905,5966.3186991955,0.0,1.0
2018-05-10,92.55,92.56,92.3,92.3,2585,81.5780172898958,81.5868317704242,81.357655276687,81.357655276687,2932.67424176087,0.0,1.0
2018-05-11,92.84,93.07,92.65,92.77,17450,81.833637225218,82.0363702773701,81.6661620951794,81.7719358615196,19796.9692528925,0.0,1.0
2018-05-14,92.6,92.98,92.4,92.93,5512,81.6220896925376,81.957039952615,81.4458000819706,81.9129675499732,6253.34639094232,0.0,1.0
2018-05-15,92.25,92.25,91.86,92.02,4209,81.3135828740453,81.3135828740453,80.9698181334396,81.1108498218932,4775.09705360599,0.0,1.0
2018-05-16,92.34,92.56,92.19,92.21,6905,81.3929131988005,81.5868317704242,81.2606959908752,81.2783249519319,7833.70044075774,0.0,1.0
2018-05-17,92.74,92.87,92.38,92.38,2648,81.7454924199345,81.8600806668031,81.4281711209139,81.4281711209139,3004.14754049624,0.0,1.0
2018-05-18,92.97,93.08,92.67,92.67,8547,81.9482254720866,82.0451847578985,81.6837910562361,81.6837910562361,9696.54419509869,0.0,1.0
2018-05-21,94.1,94.1,93.96,94.1,1506,82.9442617717904,82.9442617717904,82.8208590443934,82.9442617717904,1708.55218881697,0.0,1.0
2018-05-22,93.49,94.32,93.48,94.32,19934,82.4065784595609,83.1381803434141,82.3977639790326,83.1381803434141,22615.0593173157,0.0,1.0
2018-05-23,92.79,92.81,92.44,92.64,2827,81.7895648225763,81.807193783633,81.481058004084,81.657347614651,3207.22246864912,0.0,1.0
2018-05-24,93.0,93.165,92.56,92.87,1823,81.9746689136717,82.1201078423895,81.5868317704242,81.8600806668031,2068.18767610447,0.0,1.0
2018-05-25,92.87,92.87,92.67,92.86,4964,81.8600806668031,81.8600806668031,81.6837910562361,81.8512661862747,5631.64214162512,0.0,1.0
2018-05-29,91.36,92.15,91.02,92.06,58310,80.529094107022,81.2254380687618,80.229401769058,81.1461077440066,66152.5087184046,0.0,1.0
2018-05-30,92.53,92.6,91.66,91.98,43612,81.5603883288391,81.6220896925376,80.7935285228725,81.0755918997798,49477.6746737621,0.0,1.0
2018-05-31,91.66,92.46,91.55,92.46,4910,80.7935285228725,81.4986869651407,80.6965692370607,81.4986869651407,5570.37931413766,0.0,1.0
2018-06-01,92.51,92.69,92.36,92.36,4234,81.5427593677824,81.7014200172928,81.4105421598572,81.4105421598572,4803.45947373908,0.0,1.0
2018-06-04,92.6,93.03,92.6,92.98,14264,81.6220896925376,82.0011123552567,81.6220896925376,81.957039952615,16182.4624311323,0.0,1.0
2018-06-05,92.55,92.81,92.49,92.51,3826,81.5780172898958,81.807193783633,81.5251304067257,81.5427593677824,4340.58477716715,0.0,1.0
2018-06-06,93.41,93.47,92.8,92.8,3461,82.3360626153341,82.3889494985042,81.7983793031046,81.7983793031046,3926.49344322412,0.0,1.0
2018-06-07,93.44,93.85,93.2,93.65,30995,82.3625060569191,82.7238997585816,82.1509585242387,82.5476101480145,35163.7284809973,0.0,1.0
2018-06-08,93.44,93.57,93.19,93.31,12247,82.3625060569191,82.4770943037877,82.1421440437103,82.2479178100506,13894.1823747951,0.0,1.0
2018-06-11,93.89,94.08,93.57,93.71,9463,82.759157680695,82.9266328107337,82.4770943037877,82.6004970311846,10735.7432687749,0.0,1.0
2018-06-12,93.57,94.05,93.57,94.05,5014,82.4770943037877,82.9001893691486,82.4770943037877,82.9001893691486,5688.36698189129,0.0,1.0
2018-06-13,93.58,93.93,93.46,93.74,4870,82.4859087843161,82.7944156028084,82.3801350179758,82.6269404727697,5524.99944192472,0.0,1.0
2018-06-14,93.18,93.62,93.15,93.59,3713,82.133329563182,82.5211667064295,82.106886121597,82.4947232648444,4212.38663816561,0.0,1.0
2018-06-15,92.68,92.86,92.43,92.77,6829,81.6926055367644,81.8512661862747,81.4722435235556,81.7719358615196,7747.47868355317,0.0,1.0
2018-06-18,92.22,92.28,91.44,91.96,146078,81.2871394324602,81.3400263156303,80.5996099512488,81.0579629387231,165725.024328025,0.0,1.0
2018-06-19,89.48,89.92,89.13,89.92,36048,79.8517100928987,80.2443649033689,79.5393710391155,80.2443649033689,40394.5643273938,1.11151,1.0
2018-06-20,89.41,89.69,89.39,89.69,17440,79.789242282142,80.0391135251685,79.7713943362116,80.0391135251685,19542.8651206655,0.0,1.0
2018-06-21,88.56,88.99,88.51,88.99,4514,79.0307045800973,79.4144354176023,78.9860847152711,79.4144354176023,5058.28515795206,0.0,1.0
2018-06-22,89.24,89.5,89.18,89.34,33550,79.6375347417331,79.8695580388291,79.5839909039417,79.7267744713854,37595.3626604545,0.0,1.0
2018-06-25,87.84,88.44,87.44,88.44,37724,78.3881785266006,78.9236169045145,78.0312196079913,78.9236169045145,42272.6515947238,0.0,1.0
2018-06-26,87.95,88.16,87.79,88.02,54495,78.4863422292181,78.673745661488,78.3435586617744,78.5488100399747,61065.8506164372,0.0,1.0
2018-06-27,87.22,88.72,87.22,88.21,13871,77.8348922027562,79.173488147541,77.8348922027562,78.7183655263141,15543.5253491256,0.0,1.0
2018-06-28,87.45,87.45,86.74,87.06,2735,78.0401435809565,78.0401435809565,77.406541500425,77.6921086353124,3064.77844638876,0.0,1.0
2018-06-29,87.89,88.59,87.82,87.92,24831,78.4327983914267,79.057476498993,78.3703305806701,78.4595703103224,27825.0506772503,0.0,1.0
2018-07-02,87.32,87.32,86.67,86.78,7798,77.9241319324085,77.9241319324085,77.3440736896684,77.4422373922859,8738.26044787553,0.0,1.0
2018-07-03,87.82,87.83,87.78,87.78,751,78.3703305806701,78.3792545536353,78.3346346888092,78.3346346888092,841.553423487372,0.0,1.0
2018-07-05,87.615,87.73,87.19,87.73,5777,78.1873891348828,78.290014823983,77.8081202838605,78.290014823983,6473.57407122044,0.0,1.0
2018-07-06,88.05,88.16,87.52,87.65,8234,78.5755819588704,78.673745661488,78.1026113917131,78.2186230402611,9226.83207589218,0.0,1.0
2018-07-09,89.36,89.36,88.53,88.53,5576,79.7446224173159,79.7446224173159,79.0039326612016,79.0039326612016,6248.33806839625,0.0,1.0
2018-07-10,89.52,89.55,89.29,89.55,7474,79.8874059847596,79.9141779036553,79.6821546065593,79.9141779036553,8375.19345824849,0.0,1.0
2018-07-11,88.21,88.78,88.2,88.78,58575,78.7183655263141,79.2270319853324,78.7094415533489,79.2270319853324,65637.8053006296,0.0,1.0
2018-07-12,88.88,89.11,88.41,88.66,9177,79.3162717149847,79.5215230931851,78.8968449856188,79.1199443097496,10283.5363080474,0.0,1.0
2018-07-13,89.48,89.48,89.12,89.15,10119,79.8517100928987,79.8517100928987,79.5304470661503,79.557218985046,11339.1199630742,0.0,1.0
2018-07-16,89.26,89.7,89.26,89.7,11923,79.6553826876635,80.0480374981338,79.6553826876635,80.0480374981338,13360.6411028495,0.0,1.0
2018-07-17,89.63,89.67,89.29,89.29,18610,79.9855696873771,80.0212655792381,79.6821546065593,79.6821546065593,20853.9403609854,0.0,1.0
2018-07-18,90.13,90.32,89.91,90.01,2022,80.4317683356388,80.6013238219782,80.2354409304036,80.324680660056,2265.80695378358,0.0,1.0
2018-07-19,90.11,90.29,89.74,89.98,5032,80.4139203897083,80.5745519030825,80.0837333899947,80.2979087411603,5638.74411050394,0.0,1.0
2018-07-20,90.32,90.41,89.92,89.93,13811,80.6013238219782,80.6816395786653,80.2443649033689,80.2532888763341,15476.2907214169,0.0,1.0
2018-07-23,89.89,89.97,89.66,89.97,9719,80.2175929844732,80.288984768195,80.0123416062728,80.288984768195,10890.8891116828,0.0,1.0
2018-07-24,90.21,90.63,90.11,90.4,10233,80.5031601193606,80.8779669839004,80.4139203897083,80.6727156057,11466.8657557207,0.0,1.0
2018-07-25,91.39,91.67,90.21,90.39,19614,81.556188929258,81.8060601722845,80.5031601193606,80.6637916327348,21978.9997979778,0.0,1.0
2018-07-26,91.99,91.99,91.36,91.36,2138,82.091627307172,82.091627307172,81.5294170103623,81.5294170103623,2395.79390068708,0.0,1.0
2018-07-27,91.91,92.37,91.76,92.1,13088,82.0202355234501,82.4307382798508,81.8863759289716,82.1897910097895,14666.1134575269,0.0,1.0
2018-07-30,91.34,92.08,91.34,92.08,13158,81.5115690644319,82.171943063859,81.5115690644319,82.171943063859,14744.5538565204,0.0,1.0
2018-07-31,92.37,92.49,91.55,91.55,22462,82.4307382798508,82.5378259554336,81.6989724967017,81.6989724967017,25170.4034598846,0.0,1.0
2018-08-01,91.6,92.05,91.6,92.05,2504,81.7435923615279,82.1451711449634,81.7435923615279,82.1451711449634,2805.92512971023,0.0,1.0
2018-08-02,91.14,91.14,90.56,90.56,10286,81.3330896051272,81.3330896051272,80.8154991731437,80.8154991731437,11526.2563435301,0.0,1.0
2018-08-03,91.13,91.13,90.69,90.69,7862,81.324165632162,81.324165632162,80.9315108216918,80.9315108216918,8809.97738409816,0.0,1.0
2018-08-06,90.89,91.08,90.66,90.66,13608,81.1099902809964,81.2795457673358,80.9047389027961,80.9047389027961,15248.8135643358,0.0,1.0
2018-08-07,91.67,91.74,90.66,90.66,2489,81.8060601722845,81.8685279830411,80.9047389027961,80.9047389027961,2789.11647278305,0.0,1.0
2018-08-08,91.39,91.53,91.39,91.49,7849,81.556188929258,81.6811245507713,81.556188929258,81.6454286589103,8795.40988142794,0.0,1.0
2018-08-09,91.22,91.44,91.15,91.42,6294,81.4044813888491,81.6008087940842,81.3420135780925,81.5829608481537,7052.91244664383,0.0,1.0
2018-08-10,89.8,90.14,89.8,90.14,1848,80.1372772277861,80.440692308604,80.1372772277861,80.440692308604,2070.82653342831,0.0,1.0
2018-08-13,89.58,90.03,89.47,90.03,1991,79.940949822551,80.3425286059864,79.8427861199334,80.3425286059864,2231.06906280074,0.0,1.0
2018-08-14,90.1,90.16,89.8081,89.8081,23319,80.4049964167431,80.4585402545345,80.1445056458879,80.1445056458879,26130.7380589907,0.0,1.0
2018-08-15,89.27,89.27,88.5,89.24,9433,79.6643066606288,79.6643066606288,78.9771607423059,79.6375347417331,10570.4040529379,0.0,1.0
2018-08-16,90.01,90.12,89.55,89.55,8185,80.324680660056,80.4228443626735,79.9141779036553,79.9141779036553,9171.92379659672,0.0,1.0
2018-08-17,90.67,90.67,90.1,90.1,23273,80.9136628757613,80.9136628757613,80.4049964167431,80.4049964167431,26079.1915110807,0.0,1.0
2018-08-20,91.01,91.24,90.79,90.79,3518,81.2170779565792,81.4223293347795,81.0207505513441,81.0207505513441,3942.19033798745,0.0,1.0
2018-08-21,91.71,91.83,91.43,91.43,50613,81.8417560641455,81.9488437397282,81.591884821119,81.591884821119,56715.7702036835,0.0,1.0
2018-08-22,91.51,91.86,91.47,91.86,5546,81.6632766048408,81.9756156586239,81.6275807129799,81.9756156586239,6214.7207545419,0.0,1.0
2018-08-23,90.96,91.34,90.96,91.34,1887,81.172458091753,81.5115690644319,81.172458091753,81.5115690644319,2114.52904143898,0.0,1.0
2018-08-24,91.35,91.51,91.27,91.31,5548,81.5204930373971,81.6632766048408,81.4491012536752,81.4847971455362,6216.96190879885,0.0,1.0
2018-08-27,92.76,92.76,92.05,92.05,4224,82.7787732254949,82.7787732254949,82.1451711449634,82.1451711449634,4733.31779069329,0.0,1.0
2018-08-28,92.62,92.98,92.62,92.87,2478,82.6538376039816,82.97510063073,82.6538376039816,82.8769369281124,2776.79012436978,0.0,1.0
2018-08-29,92.85,92.85,92.7,92.7,977,82.8590889821819,82.8590889821819,82.7252293877035,82.7252293877035,1094.80385452352,0.0,1.0
2018-08-30,91.98,92.53,91.98,92.53,14549,82.0827033342067,82.5735218472945,82.0827033342067,82.5735218472945,16303.2766422341,0.0,1.0
2018-08-31,92.08,92.18,91.85,92.15,9571,82.171943063859,82.2611827935114,81.9666916856587,82.2344108746157,10725.043696668,0.0,1.0
2018-09-04,91.38,91.38,91.02,91.28,10517,81.5472649562928,81.5472649562928,81.2260019295444,81.4580252266405,11785.1096602086,0.0,1.0
2018-09-05,91.35,91.56,91.17,91.17,1876,81.5204930373971,81.707896469667,81.3598615240229,81.3598615240229,2102.20269302571,0.0,1.0
2018-09-06,91.69,91.88,91.52,91.56,2357,81.823908118215,81.9934636045544,81.672200577806,81.707896469667,2641.20029182388,0.0,1.0
2018-09-07,91.14,91.56,91.14,91.47,2987,81.3330896051272,81.707896469667,81.3330896051272,81.6275807129799,3347.16388276535,0.0,1.0
2018-09-10,91.81,92.09,91.76,91.82,180405,81.9309957937978,82.1808670368243,81.8863759289716,81.939919766763,202157.716863168,0.0,1.0
2018-09-11,92.0,92.0909,91.9007,91.9007,2062,82.1005512801372,82.1816701943912,82.0119362285924,82.0119362285924,2310.63003892272,0.0,1.0
2018-09-12,92.32,92.4,92.0,92.0,4516,82.3861184150246,82.4575101987465,82.1005512801372,82.1005512801372,5060.52631220902,0.0,1.0
2018-09-13,92.72,93.03,92.61,92.91,9319,82.7430773336339,83.0197204955561,82.6449136310164,82.9126328199733,10442.6582602914,0.0,1.0
2018-09-14,93.23,93.23,93.01,93.01,6896,83.1981999548608,83.1981999548608,83.0018725496257,83.0018725496257,7727.4998779879,0.0,1.0
2018-09-17,93.38,93.61,93.35,93.39,2876,83.3320595493392,83.5373109275396,83.3052876304436,83.3409835223045,3222.77982150424,0.0,1.0
2018-09-18,94.31,94.31,93.91,93.91,12503,84.1619890351059,84.1619890351059,83.8050301164966,83.8050301164966,14010.575837367,0.0,1.0
2018-09-19,94.37,94.76,94.28,94.28,25523,84.2155328728973,84.5635678185413,84.1352171162102,84.1352171162102,28600.4900501574,0.0,1.0
2018-09-20,95.02,95.02,94.74,94.95,1217,84.7955911156374,84.7955911156374,84.5457198726108,84.7331233048807,1363.74236535836,0.0,1.0
2018-09-21,95.12,95.12,94.83,94.97,2223,84.8848308452897,84.8848308452897,84.6260356292979,84.7509712508112,2491.04295660776,0.0,1.0
2018-09-24,94.05,94.85,93.97,94.85,23601,83.9299657380098,84.6438835752284,83.858573954288,84.6438835752284,26446.7408092217,0.0,1.0
2018-09-25,94.18,94.59,94.0,94.4,35573,84.0459773865579,84.4118602781324,83.8853458731837,84.242304791793,39862.2901913665,0.0,1.0
2018-09-26,94.18,94.22,93.98,94.07,3767,84.0459773865579,84.0816732784188,83.8674979272532,83.9478136839403,4221.2140429786,0.0,1.0
2018-09-27,93.97,94.43,93.81,93.99,28210,83.858573954288,84.2690767106887,83.7157903868442,83.8764219002184,31611.4807943792,0.0,1.0
2018-09-28,93.66,93.95,93.55,93.63,46426,83.5819307923658,83.8407260083575,83.4837670897482,83.5551588734701,52023.913766744,0.0,1.0
2018-10-01,94.16,94.78,94.09,94.42,49825,84.0281294406274,84.5814157644718,83.9656616298708,84.2601527377234,55832.7554264425,0.0,1.0
2018-10-02,93.76,94.0,93.59,93.62,11901,83.6711705220181,83.8853458731837,83.5194629816091,83.5462349005048,13335.9884060229,0.0,1.0
2018-10-03,93.76,94.32,93.76,94.09,3377,83.6711705220181,84.1709130080711,83.6711705220181,83.9656616298708,3784.18896287198,0.0,1.0
2018-10-04,93.4,93.73,92.87,93.72,34381,83.3499074952697,83.6443986031224,82.8769369281124,83.6354746301571,38526.5622542202,0.0,1.0
2018-10-05,92.84,93.6,92.52,93.35,6602,82.8501650092167,83.5283869545744,82.5645978743293,83.3052876304436,7398.05020221522,0.0,1.0
2018-10-08,92.85,92.85,92.06,92.4,2619,82.8590889821819,82.8590889821819,82.1540951179286,82.4575101987465,2934.79149948526,0.0,1.0
2018-10-09,91.88,92.1,91.74,91.74,30672,81.9934636045544,82.1897910097895,81.8685279830411,81.8685279830411,34370.3416846933,0.0,1.0
2018-10-10,88.87,91.04,88.87,90.94,23400,79.3073477420195,81.2438498754749,79.3073477420195,81.1546101458226,26221.5048063975,0.0,1.0
2018-10-11,87.84,88.67,86.9,88.5,8357,78.3881785266006,79.1288682827148,77.5493250678687,78.9771607423059,9364.66306269503,0.0,1.0
2018-10-12,87.6,88.16,86.79,88.16,9476,78.174003175435,78.673745661488,77.4511613652512,78.673745661488,10618.5888694625,0.0,1.0
2018-10-15,87.6,88.05,87.29,87.3,112233,78.174003175435,78.5755819588704,77.8973600135128,77.906283986478,125765.73286053,0.0,1.0
2018-10-16,89.06,89.15,88.26,88.55,13464,79.4769032283589,79.557218985046,78.7629853911403,79.021780607132,15087.4504578349,0.0,1.0
2018-10-17,88.5,89.17,88.37,89.17,5039,78.9771607423059,79.5750669309765,78.8611490937579,79.5750669309765,5646.58815040328,0.0,1.0
2018-10-18,87.01,88.03,86.68,88.03,7777,77.6474887704863,78.55773401294,77.3529976626336,78.55773401294,8714.72832817748,0.0,1.0
2018-10-19,86.63,87.21,86.61,86.88,22481,77.3083777978075,77.8259682297909,77.290529851877,77.5314771219383,25191.6944253257,0.0,1.0
2018-10-22,86.09,86.75,85.81,86.75,407125,76.8264832576849,77.4154654733902,76.5766120146584,77.4154654733902,456214.963431819,0.0,1.0
2018-10-23,84.99,85.31,83.78,84.43,11661,75.8448462315094,76.1304133663968,74.7650455027162,75.3451037454563,13067.0498951881,0.0,1.0
2018-10-24,82.27,84.88,82.25,84.88,69848,73.4175255849662,75.7466825288918,73.3996776390357,75.7466825288918,78270.0712699679,0.0,1.0
2018-10-25,83.14,83.62,82.62,82.87,40479,74.1939112329414,74.6222619352725,73.7298646387493,73.9529639628801,45359.8415836822,0.0,1.0
2018-10-26,82.43,83.09,81.32,82.1,43303,73.5603091524099,74.1492913681152,72.5697481532691,73.2658180445572,48524.3513945055,0.0,1.0
2018-10-29,81.53,83.75,80.69,83.43,52462,72.757151585539,74.7382735838205,72.0075378564595,74.4527064489331,58787.7173142403,0.0,1.0
2018-10-30,82.89,82.91,81.53,81.53,29668,73.9708119088106,73.988659854741,72.757151585539,72.757151585539,33245.2822477009,0.0,1.0
2018-10-31,83.75,84.37,83.75,84.24,39944,74.7382735838205,75.2915599076649,74.7382735838205,75.1755482591169,44760.3328199462,0.0,1.0
2018-11-01,84.74,84.8,83.96,84.19,9532,75.6217469073785,75.6752907451699,74.9256770160904,75.1309283942908,10681.3411886573,0.0,1.0
2018-11-02,84.99,85.66,84.51,85.66,9510,75.8448462315094,76.4427524201799,75.4164955291782,76.4427524201799,10656.6884918308,0.0,1.0
2018-11-05,84.85,85.08,84.5,84.88,20396,75.7199106099961,75.9251619881964,75.407571556213,75.7466825288918,22855.291112448,0.0,1.0
2018-11-06,85.81,85.81,85.1,85.1,13228,76.5766120146584,76.5766120146584,75.9430099341269,75.9430099341269,14822.9942555139,0.0,1.0
2018-11-07,86.77,86.77,85.66,86.27,15736,77.4333134193207,77.4333134193207,76.4427524201799,76.9871147710591,17633.4016937381,0.0,1.0
2018-11-08,86.13,86.6,86.1,86.6,2189,76.8621791495458,77.2816058789117,76.8354072306501,77.2816058789117,2452.94333423949,0.0,1.0
2018-11-09,85.33,85.72,84.98,85.72,9448,76.1482613123273,76.4962962579713,75.8359222585441,76.4962962579713,10587.2127098651,0.0,1.0
2018-11-12,84.0,85.36,84.0,85.36,14262,74.9613729079514,76.1750332312229,74.9613729079514,76.1750332312229,15981.6710063607,0.0,1.0
2018-11-13,84.64,85.13,84.19,84.44,37228,75.5325071777262,75.9697818530226,75.1309283942908,75.3540277184216,41716.8453389985,0.0,1.0
2018-11-14,84.56,85.28,83.72,85.0,11423,75.4611153940044,76.1036414475011,74.7115016649249,75.8537702044746,12800.3525386102,0.0,1.0
2018-11-15,84.95,85.2,83.8,83.83,4558,75.8091503396484,76.0322496637792,74.7828934486467,74.8096653675424,5107.59055160512,0.0,1.0
2018-11-16,85.0,85.08,84.45,84.62,4395,75.8537702044746,75.9251619881964,75.3629516913868,75.5146592317958,4924.93647966312,0.0,1.0
2018-11-19,83.94,84.99,83.77,84.99,8378,74.90782907016,75.8448462315094,74.756121529751,75.8448462315094,9388.19518239307,0.0,1.0
2018-11-20,82.42,83.17,82.21,82.87,14735,73.5513851794447,74.2206831518371,73.3639817471748,73.9529639628801,16511.7039881311,0.0,1.0
2018-11-21,83.41,83.68,83.09,83.09,11191,74.4348585030026,74.6758057730639,74.1492913681152,74.1492913681152,12540.3786448032,0.0,1.0
2018-11-23,83.26,83.37,82.7,82.8,3149,74.3009989085242,74.3991626111417,73.8012564224712,73.8904961521235,3528.69737757887,0.0,1.0
2018-11-26,83.98,84.26,83.43,83.89,6506,74.9435249620209,75.1933962050474,74.4527064489331,74.8632092053338,7290.47479788128,0.0,1.0
2018-11-27,83.62,83.78,83.3,83.56,17995,74.6222619352725,74.7650455027162,74.3366948003851,74.5687180974811,20164.7854269711,0.0,1.0
2018-11-28,85.34,85.34,83.6,84.1,16262,76.1571852852925,76.1571852852925,74.604413989342,75.0506126376037,18222.8252633178,0.0,1.0
2018-11-29,85.4,85.58,85.0,85.29,5559,76.2107291230839,76.371360636458,75.8537702044746,76.1125654204663,6229.28825721212,0.0,1.0
2018-11-30,85.72,85.75,85.14,85.14,11351,76.4962962579713,76.523068176867,75.9787058259878,75.9787058259878,12719.6709853597,0.0,1.0
2018-12-03,86.79,87.48,86.49,87.27,21281,77.4511613652512,78.0669154998522,77.1834421762942,77.8795120675823,23847.0018711515,0.0,1.0
2018-12-04,83.4,86.23,83.4,86.23,5659,74.4259345300374,76.9514188791982,74.4259345300374,76.9514188791982,6341.34597005997,0.0,1.0
2018-12-06,82.45,82.45,81.089,82.0,27234,73.5781570983404,73.5781570983404,72.3636043777722,73.1765783149049,30517.7975169841,0.0,1.0
2018-12-07,81.11,83.1,81.08,82.73,36581,72.3823447209992,74.1582153410804,72.3555728021035,73.8280283413669,40991.8319368729,0.0,1.0
2018-12-10,81.1,81.22,79.84,80.87,50454,72.373420748034,72.4805084236168,71.2490001544147,72.1681693698336,56537.5984402555,0.0,1.0
2018-12-11,80.8,82.09,80.35,82.02,8530,72.105701559077,73.256894071592,71.7041227756416,73.1944262608354,9558.52290592182,0.0,1.0
2018-12-12,81.81,82.5,81.81,82.05,5092,73.0070228285655,73.6227769631665,73.0070228285655,73.221198179731,5705.97873821265,0.0,1.0
2018-12-13,81.73,82.16,81.31,82.09,8772,72.9356310448436,73.3193618823486,72.5608241803039,73.256894071592,9829.70257101362,0.0,1.0
2018-12-14,80.35,80.99,80.21,80.69,22016,71.7041227756416,72.2752570454164,71.5791871541283,72.0075378564595,24670.6260605832,0.0,1.0
2018-12-17,79.2405,80.538,79.08,80.24,65609,70.714007975149,71.8718934673879,70.5707782090571,71.605959073024,73519.9448223475,0.0,1.0
2018-12-18,79.26,79.85,78.91,79.64,64518,71.2768509816419,71.8074255725979,70.9621033429392,71.6185769893763,71744.1442708669,0.611209,1.0
2018-12-19,78.1,79.87,77.72,79.22,31430,70.2336873790844,71.8254111519523,69.8919613713501,71.240879822933,34950.2224872648,0.0,1.0
2018-12-20,76.81,78.07,76.38,77.67,27889,69.0736175107231,70.2067090100528,68.6869275546027,69.846997422964,31012.6234472583,0.0,1.0
2018-12-21,75.3,77.27,75.14,76.58,30360,67.715706269463,69.4872858358752,67.5718216346275,68.8667833481471,33760.3803599541,0.0,1.0
2018-12-24,73.93,75.25,73.93,75.03,17677,66.4836940836839,67.6707423210769,66.4836940836839,67.4729009481781,19656.8591443646,0.0,1.0
2018-12-26,76.33,76.33,73.58,74.22,87779,68.6419636062166,68.6419636062166,66.1689464449812,66.7444849843233,97610.4225170096,0.0,1.0
2018-12-27,77.19,77.19,75.07,75.43,47737,69.4153435184575,69.4153435184575,67.5088721068869,67.8326125352668,53083.6389078765,0.0,1.0
2018-12-28,77.2648,77.92,77.165,77.79,57617,69.4826095852431,70.0718171648945,69.3928615442644,69.9549108990906,64070.2185507074,0.0,1.0
2018-12-31,77.92,77.98,77.26,77.88,96964,70.0718171648945,70.1257739029578,69.478293046198,70.0358460061856,107824.160778083,0.0,1.0
2019-01-02,77.93,78.04,76.64,76.79,11556,70.0808099545717,70.1797306410211,68.9207400862104,69.0556319313687,12850.2949749549,0.0,1.0
2019-01-03,76.21,77.0,76.21,76.81,4600,68.53405013009,69.2444805145903,68.53405013009,69.0736175107231,5115.20914544759,0.0,1.0
2019-01-04,79.14,79.14,77.39,77.39,9379,71.1689375055153,71.1689375055153,69.5951993120019,69.5951993120019,10429.4666467724,0.0,1.0
2019-01-07,79.59,80.09,78.95,79.23,16692,71.5736130409902,72.0232525248511,70.9980745016481,71.2498726126103,18561.5371860459,0.0,1.0
2019-01-08,80.53,81.04,80.1,80.71,46131,72.4189352706488,72.877567544187,72.0322453145284,72.5808054848387,51297.7637149224,0.0,1.0
2019-01-09,81.17,81.46,80.88,80.88,8726,72.9944738099908,73.2552647106302,72.7336829093515,72.7336829093515,9703.32934851646,0.0,1.0
2019-01-10,82.04,82.08,80.68,80.82,41235,73.7768465119089,73.8128176706178,72.5538271158071,72.6797261712882,45853.4019809851,0.0,1.0
2019-01-11,81.35,81.53,81.18,81.34,50190,73.1563440241808,73.3182142383707,73.0034665996681,73.1473512345036,55811.3797847858,0.0,1.0
2019-01-14,81.31,81.49,80.7,80.95,3528,73.1203728654719,73.2822430796619,72.5718126951615,72.796632437092,3923.14301416068,0.0,1.0
2019-01-15,81.49,81.58,81.13,81.51,44313,73.2822430796619,73.3631781867568,72.958502651282,73.3002286590163,49276.1441004824,0.0,1.0
2019-01-16,81.58,81.9,81.56,81.62,60785,73.3631781867568,73.6509474564279,73.3451926074024,73.3991493454657,67593.0408491374,0.0,1.0
2019-01-17,82.35,82.47,81.17,81.19,4636,74.0556229919027,74.1635364680294,72.9944738099908,73.0124593893453,5155.24121702066,0.0,1.0
2019-01-18,83.77,84.03,83.12,83.24,95476,75.3325991260679,75.5664116576756,74.7480677970486,74.8559812731753,106169.501819729,0.0,1.0
2019-01-22,82.39,83.16,82.17,83.16,7047,74.0915941506116,74.7840389557575,73.8937527777128,74.7840389557575,7836.27801042809,0.0,1.0
2019-01-23,82.59,82.97,81.92,82.97,6116,74.271449944156,74.6131759518904,73.6689330357823,74.6131759518904,6801.00415946902,0.0,1.0
2019-01-24,82.71,83.04,82.47,82.74,13052,74.3793634202826,74.6761254796309,74.1635364680294,74.4063417893143,14513.8499492135,0.0,1.0
2019-01-25,83.89,84.06,83.58,83.59,14852,75.4405126021945,75.5933900267073,75.1617361222008,75.170728911878,16515.4535278669,0.0,1.0
2019-01-28,83.28,83.33,82.76,83.07,173214,74.8919524318842,74.9369163802703,74.4243273686688,74.7031038486625,192614.312373817,0.0,1.0
2019-01-29,83.88,84.05,83.54,83.68,66521,75.4315198125173,75.5843972370301,75.1257649634919,75.2516640189729,73971.4842531129,0.0,1.0
2019-01-30,84.88,85.05,83.93,84.49,10610,76.3307987802393,76.483676204752,75.4764837609034,75.9800799828277,11798.3410941737,0.0,1.0
2019-01-31,85.27,85.28,84.84,85.02,62420,76.6815175776508,76.6905103673281,76.2948276215304,76.4566978357203,69411.1640997476,0.0,1.0
2019-02-01,85.44,85.68,85.17,85.45,52889,76.8343950021636,77.0502219544169,76.5915896808787,76.8433877918408,58812.6731507778,0.0,1.0
2019-02-04,86.07,86.07,85.32,85.32,49867,77.4009407518284,77.4009407518284,76.7264815260369,76.7264815260369,55452.2031426163,0.0,1.0
2019-02-05,86.76,86.76,86.3,86.37,11672,78.0214432395566,78.0214432395566,77.6077749144044,77.670724442145,12979.2872055792,0.0,1.0
2019-02-06,86.46,86.7,86.44,86.47,5098,77.75165954924,77.9674865014932,77.7336739698855,77.7606523389172,5668.9861355417,0.0,1.0
2019-02-07,85.49,85.95,85.13,85.94,9520,76.8793589505497,77.2930272757018,76.5556185221698,77.2840344860246,10586.2589271002,0.0,1.0
2019-02-08,85.25,85.25,84.69,84.9,6403,76.6635319982964,76.6635319982964,76.1599357763721,76.3487843595937,7120.14873006542,0.0,1.0
2019-02-11,85.45,85.8,85.36,85.55,47525,76.8433877918408,77.1581354305435,76.7624526847458,76.933315688613,52847.8944863906,0.0,1.0
2019-02-12,86.78,86.78,86.23,86.23,33961,78.039428818911,78.039428818911,77.5448253866639,77.5448253866639,37764.6995192491,0.0,1.0
2019-02-13,86.97,87.35,86.79,87.18,28151,78.2102918227782,78.5520178305125,78.0484216085882,78.3991404059998,31303.9679681511,0.0,1.0
2019-02-14,87.14,87.32,86.95,87.01,6902,78.3631692472909,78.5250394614808,78.1923062434237,78.246262981487,7675.03772214767,0.0,1.0
2019-02-15,88.28,88.28,87.67,87.67,36320,79.3883472704939,79.3883472704939,78.8397871001835,78.8397871001835,40387.9122092732,0.0,1.0
2019-02-19,88.4645,88.7574,87.8477,88.03,46560,79.5542642400386,79.8176630496844,78.9995889727477,79.1635275285634,51774.8125678348,0.0,1.0
2019-02-20,89.08,89.19,88.67,88.67,8585,80.1077704446715,80.2066911311209,79.7390660679055,79.7390660679055,9546.53706818861,0.0,1.0
2019-02-21,88.6831,89.0999,88.4301,88.99,7939,79.7508466223826,80.1256660961292,79.523329043549,80.0268353375765,8828.18378384966,0.0,1.0
2019-02-22,89.2175,89.3128,88.9313,89.07,7713,80.2314213027333,80.3171225883572,79.9740476621712,80.0987776549943,8576.87133452984,0.0,1.0
2019-02-25,89.5755,90.1099,89.44,90.0,42750,80.5533631731777,81.0339378535283,80.4315108730514,80.9351070949757,47538.0849930184,0.0,1.0
2019-02-26,89.63,89.95,89.47,89.53,11523,80.6023738769185,80.8901431465896,80.458489242083,80.5124459801464,12813.5989093462,0.0,1.0
2019-02-27,89.53,89.67,89.19,89.31,14344,80.5124459801464,80.6383450356274,80.2066911311209,80.3146046072475,15950.5565178914,0.0,1.0
2019-02-28,89.26,89.48,89.19,89.36,9487,80.2696406588614,80.4674820317603,80.2066911311209,80.3595685556336,10549.5628614916,0.0,1.0
2019-03-01,89.18,89.84,88.91,89.74,60723,80.1976983414437,80.7912224601402,79.9548930201587,80.701294563368,67524.0967258726,0.0,1.0
2019-03-04,89.11,89.73,88.45,89.58,2698,80.1347488137031,80.6923017736908,79.5412246950066,80.5574099285325,3000.18136400383,0.0,1.0
2019-03-05,88.73,89.2,88.61,88.97,15125,79.7930228059688,80.2156839207981,79.6851093298422,80.0088497582221,16819.0300706293,0.0,1.0
2019-03-06,88.22,88.57,87.94,88.57,5792,79.3343905324306,79.6491381711333,79.0825924214684,79.6491381711333,6440.7155153114,0.0,1.0
2019-03-07,87.17,87.83,86.97,87.71,21768,78.3901476163226,78.983671735019,78.2102918227782,78.8757582588924,24206.0592778485,0.0,1.0
2019-03-08,86.82,86.97,86.27,86.43,18087,78.0753999776199,78.2102918227782,77.5807965453728,77.7246811802083,20112.7799595023,0.0,1.0
2019-03-11,87.91,87.91,86.67,86.67,58704,79.0556140524368,79.0556140524368,77.9405081324616,77.9405081324616,65278.9647118164,0.0,1.0
2019-03-12,87.33,87.92,87.33,87.75,36662,78.5340322511581,79.064606842114,78.5340322511581,78.9117294176013,40768.2168892173,0.0,1.0
2019-03-13,88.05,88.3,87.52,87.67,13503,79.1815131079179,79.4063328498484,78.7048952550252,78.8397871001835,15015.362845865,0.0,1.0
2019-03-14,88.05,88.22,87.85,88.22,11980,79.1815131079179,79.3343905324306,79.0016573143735,79.3343905324306,13321.7838179266,0.0,1.0
2019-03-15,88.3,88.53,88.3,88.31,2459,79.4063328498484,79.6131670124244,79.4063328498484,79.4153256395256,2734.41288883818,0.0,1.0
2019-03-18,88.81,88.81,88.19,88.19,46864,79.8649651233866,79.8649651233866,79.3074121633989,79.3074121633989,52112.8611722295,0.0,1.0
2019-03-19,88.67,89.44,88.53,89.29,8775,79.7390660679055,80.4315108730514,79.6131670124244,80.2966190278931,9757.81744593535,0.0,1.0
2019-03-20,88.61,88.98,87.97,88.63,8513,79.6851093298422,80.0178425478993,79.1095707905001,79.7030949091966,9466.47292504246,0.0,1.0
2019-03-21,89.15,89.15,88.2,88.2,10100,80.170719972412,80.170719972412,79.3164049530762,79.3164049530762,11231.2200802219,0.0,1.0
2019-03-22,87.15,88.22,87.05,88.22,14226,78.3721620369681,79.3343905324306,78.2822341401959,79.3343905324306,15819.3402832908,0.0,1.0
2019-03-25,87.03,87.21,86.73,86.94,14418,78.2642485608415,78.4261187750314,77.9944648705249,78.1833134537465,16032.8446650138,0.0,1.0
2019-03-26,87.8,88.0,87.31,87.75,155441,78.9566933659874,79.1365491595318,78.5160466718036,78.9117294176013,172850.701038591,0.0,1.0
2019-03-27,87.94,88.01,87.24,87.86,22519,79.0825924214684,79.145541949209,78.4530971440631,79.0106501040507,25041.1727709423,0.0,1.0
2019-03-28,88.11,88.24,87.8,87.95,2858,79.2354698459812,79.352376111785,78.9566933659874,79.0915852111457,3178.10168210635,0.0,1.0
2019-03-29,88.95,88.95,88.47,88.52,7861,79.9908641788676,79.9908641788676,79.5592102743611,79.6041742227472,8741.44762877468,0.0,1.0
2019-04-01,90.42,90.49,89.66,89.66,27995,81.3128042614189,81.3757537891594,80.6293522459502,80.6293522459502,31130.4956580012,0.0,1.0
2019-04-02,90.44,90.5,90.21,90.47,158576,81.3307898407733,81.3847465788367,81.1239556781973,81.357768209805,176336.827271413,0.0,1.0
2019-04-03,90.74,91.14,90.6,90.99,45136,81.6005735310899,81.9602851181787,81.4746744756088,81.8253932730204,50191.3217367223,0.0,1.0
2019-04-04,90.92,90.98,90.63,90.63,12051,81.7624437452799,81.8164004833432,81.5016528446405,81.5016528446405,13400.7359590846,0.0,1.0
2019-04-05,91.1,91.42,90.96,91.15,34229,81.9243139594698,82.2120832291408,81.7984149039887,81.9692779078559,38062.7160520708,0.0,1.0
2019-04-08,90.9,90.95,90.58,90.8,16864,81.7444581659254,81.7894221143115,81.4566888962544,81.6545302691532,18752.8015280061,0.0,1.0
2019-04-09,89.98,90.41,89.98,90.41,32200,80.9171215156212,81.3038114717417,80.9171215156212,81.3038114717417,35806.4640181332,0.0,1.0
2019-04-10,90.11,90.16,90.05,90.05,940,81.0340277814251,81.0789917298112,80.9800710433618,80.9800710433618,1045.28186885233,0.0,1.0
2019-04-11,90.65,90.65,90.2,90.2,7019,81.5196384239949,81.5196384239949,81.1149628885201,81.1149628885201,7805.14195476015,0.0,1.0
2019-04-12,91.55,91.64,91.22,91.26,3383,82.3289894949447,82.4099246020397,82.0322274355965,82.0681985943053,3761.90272588026,0.0,1.0
2019-04-15,91.32,91.66,91.2,91.66,2248,82.1221553323686,82.4279101813941,82.014241856242,82.4279101813941,2499.78046934048,0.0,1.0
2019-04-16,91.715,91.9,91.41,91.59,3215,82.4773705246188,82.6437371336474,82.2030904394636,82.3649606536536,3575.08639187261,0.0,1.0
2019-04-17,92.05,92.55,91.87,92.36,6845,82.7786289788057,83.2282684626666,82.6167587646157,83.0574054587995,7611.65360882365,0.0,1.0
2019-04-18,92.66,92.8,92.29,92.38,56658,83.3271891491161,83.4530882045971,82.994455931059,83.0753910381539,63003.8086440804,0.0,1.0
2019-04-22,92.49,92.64,92.39,92.39,1104,83.1743117246033,83.3092035697616,83.0843838278311,83.0843838278311,1227.65019490742,0.0,1.0
2019-04-23,92.94,92.95,92.63,92.63,4007,83.5789872600782,83.5879800497554,83.3002107800844,83.3002107800844,4455.79196648011,0.0,1.0
2019-04-24,92.75,92.91,92.56,92.77,27980,83.408124256211,83.5520088910466,83.2372612523439,83.4261098355655,31113.8156281791,0.0,1.0
2019-04-25,91.79,92.12,91.69,92.12,19507,82.544816447198,82.8415785065462,82.4548885504258,82.8415785065462,21691.8227826622,0.0,1.0
2019-04-26,92.21,92.21,91.69,91.88,5560,82.9225136136412,82.9225136136412,82.4548885504258,82.6257515542929,6182.73105406274,0.0,1.0
2019-04-29,92.7,92.72,92.34,92.35,4208,83.363160307825,83.3811458871794,83.039419879445,83.0484126691223,4679.3043660964,0.0,1.0
2019-04-30,92.99,92.99,92.32,92.47,4292,83.6239512084643,83.6239512084643,83.0214343000906,83.1563261452489,4772.71253310023,0.0,1.0
2019-05-01,92.28,93.16,92.28,92.9,9875,82.9854631413817,83.776828632977,82.9854631413817,83.5430161013693,10981.0196328902,0.0,1.0
2019-05-02,91.84,92.27,91.56,91.78,3397,82.5897803955841,82.9764703517045,82.3379822846219,82.5358236575208,3777.47075371423,0.0,1.0
2019-05-03,92.91,92.91,92.36,92.36,6245,83.5520088910466,83.5520088910466,83.0574054587995,83.0574054587995,6944.45241593917,0.0,1.0
2019-05-06,92.05,92.1,91.08,91.16,32008,82.7786289788057,82.8235929271918,81.9063283801154,81.9782706975331,35592.9596364101,0.0,1.0
2019-05-07,90.0,91.1,89.89,90.93,54370,80.9351070949757,81.9243139594698,80.8361864085263,81.7714365349571,60459.5480952143,0.0,1.0
2019-05-08,90.15,90.56,89.7,90.07,14611,81.069998940134,81.4387033169,80.6653234046591,80.9980566227162,16247.4610487249,0.0,1.0
2019-05-09,89.82,89.85,88.8,89.3,6908,80.7732368807857,80.8002152498174,79.8559723337093,80.3056118175703,7681.70973407652,0.0,1.0
2019-05-10,90.45,90.45,88.89,89.65,24375,81.3397826304506,81.3397826304506,79.9369074408043,80.620359456273,27105.0484609315,0.0,1.0
2019-05-13,88.12,88.56,87.65,88.56,7821,79.2444626356584,79.6401453814561,78.8218015208291,79.6401453814561,8696.96754924905,0.0,1.0
2019-05-14,89.12,89.51,88.56,88.56,89653,80.1437416033804,80.4944604007919,79.6401453814561,79.6401453814561,99694.3142427854,0.0,1.0
2019-05-15,89.29,89.29,88.29,88.29,4962,80.2966190278931,80.2966190278931,79.3973400601711,79.3973400601711,5517.75386515456,0.0,1.0
2019-05-16,90.11,90.51,89.57,89.65,3395,81.0340277814251,81.3937393685139,80.5484171388552,80.620359456273,3775.24674973795,0.0,1.0
2019-05-17,89.4,89.85,89.29,89.29,4053,80.3955397143425,80.8002152498174,80.2966190278931,80.2966190278931,4506.94405793459,0.0,1.0
2019-05-20,88.95,88.99,88.7,88.7,1488,79.9908641788676,80.0268353375765,79.7660444369371,79.7660444369371,1654.65895835348,0.0,1.0
2019-05-21,89.65,89.72,89.49,89.54,1559,80.620359456273,80.6833089840135,80.4764748214375,80.5214387698236,1733.61109951148,0.0,1.0
2019-05-22,89.09,89.48,89.09,89.18,7724,80.1167632343487,80.4674820317603,80.1167632343487,80.1976983414437,8589.10335639939,0.0,1.0
2019-05-23,87.82,88.14,87.48,88.14,2611,78.9746789453418,79.2624482150129,78.6689240963164,79.2624482150129,2903.43719103558,0.0,1.0
2019-05-24,88.37,88.58,88.03,88.58,12918,79.4692823775889,79.6581309608105,79.1635275285634,79.6581309608105,14364.8416828026,0.0,1.0
2019-05-28,87.39,88.4,87.39,88.36,155253,78.5879889892214,79.4962607466206,78.5879889892214,79.4602895879117,172641.644664821,0.0,1.0
2019-05-29,86.98,87.19,86.64,87.0,4591,78.2192846124554,78.408133195677,77.9135297634299,78.2372701918098,5105.20112755433,0.0,1.0
2019-05-30,87.35,87.36,87.17,87.17,2569,78.5520178305125,78.5610106201897,78.3901476163226,78.3901476163226,2856.73310753367,0.0,1.0
2019-05-31,86.3,86.66,86.14,86.4,24707,77.6077749144044,77.9315153427844,77.4638902795689,77.6977028111767,27474.2331209943,0.0,1.0
2019-06-03,87.1,87.2,86.43,86.71,26040,78.327198088582,78.4171259853542,77.7246811802083,77.9764792911704,28956.5317711859,0.0,1.0
2019-06-04,88.54,88.68,87.65,87.65,8481,79.6221598021016,79.7480588575827,78.8218015208291,78.8218015208291,9430.88886142197,0.0,1.0
2019-06-05,89.14,89.14,88.92,89.12,10712,80.1617271827348,80.1617271827348,79.963885809836,80.1437416033804,11911.765296964,0.0,1.0
2019-06-06,89.25,89.36,88.83,89.31,2606,80.2606478691842,80.3595685556336,79.882950702741,80.3146046072475,2897.87718109488,0.0,1.0
2019-06-07,90.24,90.51,89.94,89.94,3021,81.1509340472289,81.3937393685139,80.8811503569124,80.8811503569124,3359.3580061733,0.0,1.0
2019-06-10,90.49,90.85,90.42,90.85,3825,81.3757537891594,81.6994942175393,81.3128042614189,81.6994942175393,4253.40760463849,0.0,1.0
2019-06-11,90.41,91.24,90.1,91.2,143801,81.3038114717417,82.0502130149509,81.0250349917479,82.014241856242,159906.997896632,0.0,1.0
2019-06-12,90.08,90.2,90.08,90.2,4557,81.0070494123934,81.1149628885201,81.0070494123934,81.1149628885201,5067.39305995754,0.0,1.0
2019-06-13,90.48,90.48,90.18,90.23,11295,81.3667609994822,81.3667609994822,81.0969773091656,81.1419412575517,12560.0624560501,0.0,1.0
2019-06-14,90.07,90.07,89.77,90.05,16781,80.9980566227162,80.9980566227162,80.7282729323996,80.9800710433618,18660.5053629905,0.0,1.0
2019-06-17,88.87,89.03,88.86,89.01,5764,80.9094767451166,81.0551447577105,80.9003724943295,81.0369362561363,6331.10855003666,1.101499,1.0
2019-06-18,90.06,90.17,89.36,89.36,124012,81.9928825887837,82.093029347442,81.3555850336854,81.3555850336854,136213.295195549,0.0,1.0
2019-06-19,90.38,90.535,90.16,90.34,6552,82.2842186139714,82.4253345011718,82.0839250966548,82.247801610823,7196.63831017352,0.0,1.0
2019-06-20,91.8454,91.865,91.3859,91.49,520660,83.6183555243157,83.6361998558584,83.2000152006476,83.2947904513415,571886.706742208,0.0,1.0
2019-06-21,91.29,91.7,91.21,91.49,15121,83.1127054355992,83.485979717871,83.0398714293022,83.2947904513415,16608.7252576517,0.0,1.0
2019-06-24,91.3,91.53,91.3,91.5,4666,83.1218096863863,83.33120745449,83.1218096863863,83.3038947021286,5125.07850355153,0.0,1.0
2019-06-25,90.73,91.38,90.72,91.38,5282,82.6028673915206,83.1946436926832,82.5937631407334,83.1946436926832,5801.68552416614,0.0,1.0
2019-06-26,90.78,90.91,90.76,90.76,1784,82.6483886454562,82.7667439056887,82.6301801438819,82.6301801438819,1959.5242285332,0.0,1.0
2019-06-27,90.84,91.0,90.78,90.85,2947,82.7030141501789,82.8486821627727,82.6483886454562,82.712118400966,3236.94949634941,0.0,1.0
2019-06-28,91.57,91.57,91.09,91.09,4011,83.3676244576385,83.3676244576385,82.9306204198568,82.9306204198568,4405.63435013828,0.0,1.0
2019-07-01,92.01,92.49,91.69,92.49,4463,83.7682114922717,84.2052155300533,83.4768754670839,84.2052155300533,4902.10573539445,0.0,1.0
2019-07-02,91.88,91.95,91.82,91.94,10393,83.6498562320391,83.713585987549,83.5952307273164,83.7044817367618,11415.5466968305,0.0,1.0
2019-07-03,92.39,92.39,92.11,92.19,3614,84.1141730221821,84.1141730221821,83.8592540001428,83.9320880064398,3969.57430600841,0.0,1.0
2019-07-05,91.46,91.61,90.86,91.45,17523,83.2674776989802,83.4040414607869,82.7212226517531,83.2583734481931,19247.0532828404,0.0,1.0
2019-07-08,90.87,91.17,90.76,91.11,5697,82.7303269025402,83.0034544261538,82.6301801438819,82.948828921431,6257.51655266462,0.0,1.0
2019-07-09,90.67,90.67,90.25,90.32,91800,82.5482418867979,82.5482418867979,82.1658633537389,82.2295931092487,100832.020279904,0.0,1.0
2019-07-10,90.57,91.11,90.47,91.11,1933,82.4571993789267,82.948828921431,82.3661568710555,82.948828921431,2123.18404358446,0.0,1.0
2019-07-11,90.78,90.78,90.33,90.63,4709,82.6483886454562,82.6483886454562,82.2386973600358,82.5118248836494,5172.3091884321,0.0,1.0
2019-07-12,92.03,92.03,90.95,90.95,19432,83.7864199938459,83.7864199938459,82.8031609088372,82.8031609088372,21343.8760139334,0.0,1.0
2019-07-15,91.75,92.03,91.64,91.96,7885,83.5315009718066,83.7864199938459,83.4313542131483,83.7226902383361,8660.78954147103,0.0,1.0
2019-07-16,91.99,92.08,91.62,91.62,23007,83.7500029906974,83.8319412477815,83.4131457115741,83.4131457115741,25270.6131871432,0.0,1.0
2019-07-17,90.99,91.65,90.91,91.52,2032,82.8395779119856,83.4404584639354,82.7667439056887,83.3221032037029,2231.92445761181,0.0,1.0
2019-07-18,90.78,90.79,90.28,90.68,4166,82.6483886454562,82.6574928962433,82.1931761061003,82.557346137585,4575.8844933124,0.0,1.0
2019-07-19,91.22,91.53,91.21,91.46,5639,83.0489756800893,83.33120745449,83.0398714293022,83.2674776989802,6193.81004747688,0.0,1.0
2019-07-22,91.18,91.37,91.03,91.25,4479,83.0125586769409,83.1855394418961,82.8759949151341,83.0762884324507,4919.6799437221,0.0,1.0
2019-07-23,92.25,92.25,91.75,91.79,54909,83.9867135111625,83.9867135111625,83.5315009718066,83.5679179749551,60311.3878164404,0.0,1.0
2019-07-24,92.44,92.51,92.06,92.06,20177,84.1596942761177,84.2234240316276,83.8137327462073,83.8137327462073,22162.1750891897,0.0,1.0
2019-07-25,91.94,92.03,91.94,91.98,1602,83.7044817367618,83.7864199938459,83.7044817367618,83.7408987399103,1759.61760880616,0.0,1.0
2019-07-26,92.14,92.21,92.0,92.21,2698,83.8865667525042,83.950296508014,83.7591072414845,83.950296508014,2963.45087925033,0.0,1.0
2019-07-29,91.92,92.08,91.89,92.05,5507,83.6862732351876,83.8319412477815,83.6589604828262,83.8046284954201,6048.82282877375,0.0,1.0
2019-07-30,91.65,91.66,91.2,91.28,4534,83.4404584639354,83.4495627147225,83.0307671785151,83.103601184812,4980.0912848484,0.0,1.0
2019-07-31,90.98,91.87,90.84,91.72,8368,82.8304736611985,83.640751981252,82.7030141501789,83.5041882194452,9191.31095536203,0.0,1.0
2019-08-01,89.8,91.52,89.61,91.25,6039,81.7561720683186,83.3221032037029,81.5831913033634,83.0762884324507,6633.16525566818,0.0,1.0
2019-08-02,88.97,89.31,88.91,89.31,1262,81.0005192529878,81.3100637797498,80.9458937482651,81.3100637797498,1386.16568184356,0.0,1.0
2019-08-05,86.73,87.63,86.65,87.63,3392,78.9611670766734,79.780549647514,78.8883330703765,79.780549647514,3725.73216546224,0.0,1.0
2019-08-06,87.74,87.74,86.91,87.34,2791,79.8806964061723,79.8806964061723,79.1250435908415,79.5165263746876,3065.60096515481,0.0,1.0
2019-08-07,87.94,87.95,86.85,87.25,4161,80.0627814219147,80.0718856727018,79.0704180861188,79.4345881176035,4570.39255321001,0.0,1.0
2019-08-08,89.18,89.18,88.18,88.18,5959,81.1917085195173,81.1917085195173,80.2812834408055,80.2812834408055,6545.29421402992,0.0,1.0
2019-08-09,88.39,88.66,88.08,88.45,3497,80.472472707335,80.7182874785872,80.1902409329343,80.5270982120577,3841.06290761245,0.0,1.0
2019-08-12,87.48,88.1,87.31,88.1,10660,79.6439858857073,80.2084494345086,79.4892136223262,80.2084494345086,11708.8162982982,0.0,1.0
2019-08-13,88.37,88.76,87.39,87.39,604741,80.4542642057608,80.8093299864584,79.5620476286232,79.5620476286232,664240.269892039,0.0,1.0
2019-08-14,85.71,87.08,85.71,86.89,4993,78.0325334963874,79.2798158542225,78.0325334963874,79.1068350892673,5484.25138624792,0.0,1.0
2019-08-15,85.7,85.89,85.29,85.56,10572,78.0234292456003,78.1964100105555,77.6501549633284,77.8959697345806,11612.1581524961,0.0,1.0
2019-08-16,87.01,87.14,86.34,86.36,5463,79.2160860987127,79.3344413589452,78.6061012959758,78.6243097975501,6000.4937558727,0.0,1.0
2019-08-19,87.76,87.93,87.69,87.69,42391,79.8989049077466,80.0536771711276,79.8351751522367,79.8351751522367,46561.7665760937,0.0,1.0
2019-08-20,87.3,87.62,87.26,87.36,4276,79.4801093715391,79.7714453967269,79.4436923683907,79.5347348762618,4696.70717556502,0.0,1.0
2019-08-21,88.13,88.25,88.01,88.11,20112,80.2357621868699,80.3450131963153,80.1265111774245,80.2175536852957,22090.7798678586,0.0,1.0
2019-08-22,87.95,88.22,87.52,87.71,5926,80.0718856727018,80.317700443954,79.6804028888557,79.853383653811,6509.04740935413,0.0,1.0
2019-08-23,86.06,87.94,86.0,87.55,8988,78.3511822739365,80.0627814219147,78.2965567692138,79.7077156412171,9872.31152805855,0.0,1.0
2019-08-26,86.83,87.04,86.52,86.88,2834,79.0522095845446,79.2433988510741,78.7699778101439,79.0977308384802,3112.83165003537,0.0,1.0
2019-08-27,86.6,87.19,86.6,87.19,7106,78.8428118164409,79.3799626128808,78.8428118164409,79.3799626128808,7805.14527351847,0.0,1.0
2019-08-28,86.88,87.0,86.48,86.48,9406,79.0977308384802,79.2069818479256,78.7335608069955,78.7335608069955,10331.4377206185,0.0,1.0
2019-08-29,88.25,88.4,87.75,87.75,9625,80.3450131963153,80.4815769581221,79.8898006569594,79.8898006569594,10571.9846971032,0.0,1.0
2019-08-30,88.63,89.0,88.42,88.8,20101,80.6909747262258,81.0278320053492,80.4997854596963,80.8457469896068,22078.6975996334,0.0,1.0
2019-09-03,87.78,88.0,87.37,88.0,3292,79.9171134093208,80.1174069266374,79.543839127049,80.1174069266374,3615.89336341441,0.0,1.0
2019-09-04,88.85,88.85,88.5,88.59,2945,80.8912682435424,80.8912682435424,80.5726194659933,80.6545577230773,3234.75272030846,0.0,1.0
2019-09-05,90.18,90.42,89.67,89.68,2236,82.1021335982291,82.3206356171199,81.6378168080861,81.6469210588732,2455.99561378938,0.0,1.0
2019-09-06,90.41,90.56,90.41,90.48,21936,82.3115313663328,82.4480951281396,82.3115313663328,82.3752611218426,24094.239617211,0.0,1.0
2019-09-09,90.68,90.89,90.59,90.77,13586,82.557346137585,82.7485354041144,82.4754078805009,82.639284394669,14922.6996462176,0.0,1.0
2019-09-10,91.13,91.13,90.19,90.46,4317,82.9670374230053,82.9670374230053,82.1112378490162,82.3570526202684,4741.74108440462,0.0,1.0
2019-09-11,91.89,91.89,91.15,91.51,90788,83.6589604828262,83.6589604828262,82.9852459245795,83.3129989529158,99720.4516031798,0.0,1.0
2019-09-12,92.33,92.51,92.14,92.3,9169,84.0595475174594,84.2234240316276,83.8865667525042,84.0322347650981,10071.1197597651,0.0,1.0
2019-09-13,92.94,93.08,92.7,92.7,8243,84.6149068154736,84.7423663264933,84.3964047965828,84.3964047965828,9054.01245280225,0.0,1.0
2019-09-16,92.28,92.39,92.07,92.07,86536,84.0140262635238,84.1141730221821,83.8228369969944,83.8228369969944,95050.1057401062,0.0,1.0
2019-09-17,92.5,92.5,92.12,92.14,14364,84.2143197808404,84.2143197808404,83.86835825093,83.8865667525042,15777.2455261496,0.0,1.0
2019-09-18,92.41,92.41,91.7,92.22,3020,84.1323815237564,84.1323815237564,83.485979717871,83.9594007588011,3317.13182184433,0.0,1.0
2019-09-19,92.37,92.86,92.37,92.65,2991,84.0959645206079,84.5420728091767,84.0959645206079,84.3508835426472,3285.27856925046,0.0,1.0
2019-09-20,91.62,92.28,91.62,92.27,5684,83.4131457115741,84.0140262635238,83.4131457115741,84.0049220127367,6243.23750839839,0.0,1.0
2019-09-23,91.33,91.42,91.12,91.12,3868,83.1491224387476,83.2310606958317,82.9579331722182,82.9579331722182,4248.56486320989,0.0,1.0
2019-09-24,91.04,91.67,90.76,91.66,22170,82.8850991659212,83.4586669655097,82.6301801438819,83.4495627147225,24351.2624140029,0.0,1.0
2019-09-25,91.13,91.27,90.74,90.74,2309,82.9670374230053,83.0944969340249,82.6119716423077,82.6119716423077,2536.17793928429,0.0,1.0
2019-09-26,91.27,91.45,91.16,91.27,16165,83.0944969340249,83.2583734481931,82.9943501753666,83.0944969340249,17755.442351031,0.0,1.0
2019-09-27,91.01,91.6,90.61,91.6,4226,82.8577864135599,83.3949372099998,82.4936163820751,83.3949372099998,4641.7877745411,0.0,1.0
2019-09-30,91.33,91.41,91.24,91.24,13639,83.1491224387476,83.2219564450446,83.0671841816636,83.0671841816636,14980.9142113029,0.0,1.0
2019-10-01,89.77,91.26,89.75,91.26,5067,81.7288593159573,83.0853926832378,81.710650814383,83.0853926832378,5565.53209976331,0.0,1.0
2019-10-02,87.81,88.34,87.6,88.34,42768,79.9444261616821,80.4269514533994,79.7532368951527,80.4269514533994,46975.858859814,0.0,1.0
2019-10-03,88.37,88.37,87.06,87.87,3151,80.4542642057608,80.4542642057608,79.2616073526483,79.9990516664049,3461.02065252698,0.0,1.0
2019-10-04,89.41,89.41,88.62,88.63,3657,81.401106287621,81.401106287621,80.6818704754387,80.6909747262258,4016.80499088898,0.0,1.0
2019-10-07,89.14,89.58,89.02,89.35,5381,81.1552915163688,81.555878551002,81.0460405069234,81.3464807828983,5910.42593819349,0.0,1.0
2019-10-08,87.87,88.57,87.87,88.57,44156,79.9990516664049,80.6363492215031,79.9990516664049,80.6363492215031,48500.4214322378,0.0,1.0
2019-10-09,88.68,88.84,88.35,88.42,2260,80.7364959801614,80.8821639927553,80.4360557041865,80.4997854596963,2482.35692628085,0.0,1.0
2019-10-10,89.32,89.32,88.48,88.48,1719,81.3191680305369,81.3191680305369,80.554410964419,80.554410964419,1888.12900720212,0.0,1.0
2019-10-11,90.93,91.2,90.32,90.37,1655,82.7849524072629,83.0307671785151,82.2295931092487,82.2751143631843,1817.83217389151,0.0,1.0
2019-10-14,90.76,90.87,90.61,90.81,146848,82.6301801438819,82.7303269025402,82.4936163820751,82.6757013978175,161296.084031191,0.0,1.0
2019-10-15,91.65,91.84,91.05,91.13,11703,83.4404584639354,83.6134392288907,82.8942034167083,82.9670374230053,12854.435003657,0.0,1.0
2019-10-16,91.71,91.91,91.63,91.71,5662,83.4950839686581,83.6771689844005,83.4222499623612,83.4950839686581,6219.07297194788,0.0,1.0
2019-10-17,91.89,92.13,91.87,92.05,3209,83.6589604828262,83.8774625017171,83.640751981252,83.8046284954201,3524.72715771472,0.0,1.0
2019-10-18,91.7,91.79,91.7,91.79,1150,83.485979717871,83.5679179749551,83.485979717871,83.5679179749551,1263.14622354999,0.0,1.0
2019-10-21,92.41,92.41,92.12,92.12,8663,84.1323815237564,84.1323815237564,83.86835825093,83.86835825093,9515.33542140311,0.0,1.0
2019-10-22,92.71,92.91,92.54,92.54,6614,84.4055090473699,84.5875940631123,84.2507367839889,84.2507367839889,7264.73836744317,0.0,1.0
2019-10-23,92.91,92.91,92.63,92.79,61934,84.5875940631123,84.5875940631123,84.332675041073,84.4783430536669,68027.5636603001,0.0,1.0
2019-10-24,93.28,93.34,92.91,93.05,13976,84.9244513422356,84.9790768469583,84.5875940631123,84.7150535741319,15351.0709742041,0.0,1.0
2019-10-25,93.64,93.64,93.01,93.01,4593,85.2522043705719,85.2522043705719,84.6786365709834,84.6786365709834,5044.89617805662,0.0,1.0
2019-10-28,93.92,94.19,93.92,94.04,7899,85.5071233926112,85.7529381638633,85.5071233926112,85.6163744020566,8676.16697375772,0.0,1.0
2019-10-29,94.21,94.44,94.03,94.07,3158,85.7711466654376,85.9805444335413,85.6072701512695,85.6436871544179,3468.70936867033,0.0,1.0
2019-10-30,94.58,94.65,93.97,94.34,3826,86.1080039445609,86.1717337000708,85.5526446465468,85.8895019256701,4202.4325663498,0.0,1.0
2019-10-31,94.13,94.54,93.65,94.54,31388,85.6983126591406,86.0715869414125,85.261308621359,86.0715869414125,34476.2031867715,0.0,1.0
2019-11-01,95.44,95.44,94.54,94.59,5103,86.8909695122531,86.8909695122531,86.0715869414125,86.1171081953481,5605.07406850053,0.0,1.0
2019-11-04,96.5,96.5,96.15,96.26,26104,87.8560200956876,87.8560200956876,87.5373713181385,87.6375180767968,28672.3208865643,0.0,1.0
2019-11-05,96.38,96.5,96.29,96.44,4388,87.7467690862422,87.8560200956876,87.6648308291581,87.8013945909649,4819.72663385858,0.0,1.0
2019-11-06,96.46,96.5,96.2,96.5,3757,87.8196030925391,87.8560200956876,87.582892572074,87.8560200956876,4126.6437929368,0.0,1.0
2019-11-07,96.97,97.5,96.91,97.11,369568,88.2839198826821,88.7664451743994,88.2292943779594,88.4113793937018,405929.063952108,0.0,1.0
2019-11-08,97.19,97.23,96.59,96.83,12354,88.4842133999987,88.5206304031472,87.9379583527716,88.1564603716625,13569.4856049884,0.0,1.0
2019-11-11,96.93,97.08,96.57,96.58,5697,88.2475028795337,88.3840666413404,87.9197498511974,87.9288541019845,6257.51655266461,0.0,1.0
2019-11-12,97.02,97.37,96.99,97.3,69975,88.3294411366177,88.6480899141668,88.3021283842563,88.584360158657,76859.7017329658,0.0,1.0
2019-11-13,96.76,96.99,96.54,96.54,24788,88.0927306161527,88.3021283842563,87.8924370988361,87.8924370988361,27226.8422516149,0.0,1.0
2019-11-14,97.05,97.07,96.5,96.5,5641,88.3567538889791,88.3749623905533,87.8560200956876,87.8560200956876,6196.00682351783,0.0,1.0
2019-11-15,97.56,97.77,97.35,97.37,60717,88.8210706791221,89.0122599456516,88.6298814125926,88.6480899141668,66690.8254393781,0.0,1.0
2019-11-18,97.42,97.43,97.18,97.19,10632,88.6936111681024,88.7027154188896,88.4751091492116,88.4842133999987,11678.0614337248,0.0,1.0
2019-11-19,97.29,97.7,97.28,97.7,51603,88.5752559078699,88.9485301901417,88.5661516570828,88.9485301901417,56680.1170207393,0.0,1.0
2019-11-20,96.59,97.07,96.36,97.05,4209,87.9379583527716,88.3749623905533,87.7285605846679,88.3567538889791,4623.11517819297,0.0,1.0
2019-11-21,96.5,96.77,96.5,96.74,3445,87.8560200956876,88.1018348669398,87.8560200956876,88.0745221145784,3783.94673054758,0.0,1.0
2019-11-22,97.0,97.0,96.49,96.85,3154,88.3112326350435,88.3112326350435,87.8469158449005,88.1746688732367,3464.31581658841,0.0,1.0
2019-11-25,97.69,97.69,97.37,97.37,4581,88.9394259393546,88.9394259393546,88.6480899141668,88.6480899141668,5031.71552181088,0.0,1.0
2019-11-26,98.11,98.17,97.8,97.94,155929,89.3218044724136,89.3764299771363,89.0395726980129,89.1670322090326,171270.545645154,0.0,1.0
2019-11-27,97.97,98.0,97.72,97.78,4556,89.1943449613939,89.2216577137553,88.966738691716,89.0213641964387,5004.25582129893,0.0,1.0
2019-11-29,97.18,97.51,97.13,97.43,8717,88.4751091492116,88.7755494251865,88.429587895276,88.7027154188896,9574.64837450894,0.0,1.0
2019-12-02,96.15,97.1,96.14,97.1,49023,87.5373713181385,88.4022751429146,87.5282670673513,88.4022751429146,53846.2759279054,0.0,1.0
2019-12-03,95.42,95.45,94.8,95.21,5231,86.8727610106789,86.9000737630402,86.3082974618775,86.6815717441494,5745.66773512174,0.0,1.0
2019-12-04,96.14,96.5,96.04,96.04,57220,87.5282670673513,87.8560200956876,87.4372245594802,87.4372245594802,62849.7625317657,0.0,1.0
2019-12-05,96.0,96.15,95.98,96.1,9082,87.4008075563317,87.5373713181385,87.3825990547575,87.4918500642029,9975.5600019835,0.0,1.0
2019-12-06,97.12,97.21,96.83,96.83,3900,88.4204836444889,88.5024219015729,88.1564603716625,88.1564603716625,4283.71327986519,0.0,1.0
2019-12-09,96.8,97.05,96.66,97.03,47451,88.1291476193011,88.3567538889791,88.0016881082815,88.3385453874048,52119.6099597136,0.0,1.0
2019-12-10,96.65,96.82,96.33,96.59,20316,87.9925838574944,88.1473561208753,87.7012478323066,87.9379583527716,22314.8510240362,0.0,1.0
2019-12-11,97.11,97.3,96.67,96.77,29639,88.4113793937018,88.584360158657,88.0107923590686,88.1018348669398,32555.122538955,0.0,1.0
2019-12-12,98.09,98.09,97.57,98.01,10863,89.3035959708393,89.3035959708393,88.8301749299092,89.2307619645424,11931.7890664553,0.0,1.0
2019-12-13,97.98,98.27,97.81,98.08,16628,89.203449212181,89.4674724850074,89.0486769488,89.2944917200522,18263.9960045124,0.0,1.0
2019-12-16,97.96,98.15,97.92,98.15,15124,89.7060020347798,89.8799928513029,89.669372389196,89.8799928513029,16515.5843131387,0.571998,1.0
2019-12-17,97.57,97.89,97.57,97.76,20596,89.3488629903375,89.6419001550081,89.3488629903375,89.5228538068607,22491.0721048271,0.0,1.0
2019-12-18,97.18,97.5,96.94,97.5,27677,88.9917239458953,89.2847611105658,88.7719460723923,89.2847611105658,30223.6066539765,0.0,1.0
2019-12-19,97.16,97.24,96.97,96.97,4389,88.9734091231033,89.046668414271,88.7994183065802,88.7994183065802,4792.83916625006,0.0,1.0
2019-12-20,97.52,97.58,97.3,97.44,6236,89.3030759333577,89.3580204017335,89.1016128826467,89.2298166421901,6809.78469827646,0.0,1.0
2019-12-23,97.76,97.91,97.64,97.68,26906,89.5228538068607,89.6602149778,89.4129648701092,89.449594515693,29381.6656657836,0.0,1.0
2019-12-24,97.67,97.78,97.63,97.75,4699,89.4404371042971,89.5411686296526,89.4038074587132,89.5136963954647,5131.36278017977,0.0,1.0
2019-12-26,97.83,97.97,97.73,97.92,1999,89.5869556866324,89.7151594461757,89.4953815726728,89.669372389196,2182.93130401774,0.0,1.0
2019-12-27,98.01,98.24,98.01,98.11,11663,89.7517890917596,89.9624095538665,89.7517890917596,89.8433632057191,12736.1319653621,0.0,1.0
2019-12-30,97.17,97.98,97.08,97.98,4030,88.9825665344993,89.7243168575717,88.9001498319357,89.7243168575717,4400.80698108629,0.0,1.0
2019-12-31,97.28,97.36,97.0,97.21,57667,89.0832980598548,89.1565573510225,88.8268905407681,89.0191961800831,62973.0362725318,0.0,1.0
2020-01-02,98.84,98.84,97.93,98.22,36214,90.5118542376239,90.5118542376239,89.6785298005919,89.9440947310746,39546.1101769377,0.0,1.0
2020-01-03,98.17,98.17,97.54,97.54,19874,89.8983076740949,89.8983076740949,89.3213907561497,89.3213907561497,21702.6396878682,0.0,1.0
2020-01-06,98.16,98.16,97.71,97.71,1729,89.8891502626989,89.8891502626989,89.4770667498809,89.4770667498809,1888.08815640154,0.0,1.0
2020-01-07,98.07,98.37,98.02,98.15,5741,89.8067335601353,90.081455902014,89.7609465031555,89.8799928513029,6269.23892764675,0.0,1.0
2020-01-08,98.46,98.77,98.13,98.18,10137,90.1638726045775,90.4477523578522,89.861678028511,89.9074650854908,11069.7221755017,0.0,1.0
2020-01-09,98.75,98.75,98.54,98.67,4303,90.4294375350603,90.4294375350603,90.2371318957452,90.3561782438926,4698.92616367601,0.0,1.0
2020-01-10,98.08,98.78,98.08,98.76,4972,89.8158909715312,90.4569097692481,89.8158909715312,90.4385949464562,5429.48196276949,0.0,1.0
2020-01-13,98.93,98.97,98.35,98.35,54314,90.5942709401875,90.6309005857713,90.063141079222,90.063141079222,59311.5211838017,0.0,1.0
2020-01-14,99.05,99.49,98.81,99.02,6621,90.7041598769389,91.107085978361,90.484382003436,90.6766876427511,7230.20918654401,0.0,1.0
2020-01-15,99.12,99.37,99.09,99.09,3460,90.7682617567106,90.9971970416095,90.7407895225227,90.7407895225227,3778.36033611875,0.0,1.0
2020-01-16,99.71,99.71,99.26,99.38,38019,91.308549029072,91.308549029072,90.896465516254,91.0063544530055,41517.1912193349,0.0,1.0
2020-01-17,99.89,100.05,99.73,99.88,12880,91.4733824341992,91.6199010165345,91.3268638518639,91.4642250228032,14065.1101529507,0.0,1.0
2020-01-21,99.2,99.73,99.01,99.73,23865,90.8415210478783,91.3268638518639,90.6675302313551,91.3268638518639,26060.8582142988,0.0,1.0
2020-01-22,98.94,99.63,98.91,99.63,2677,90.6034283515834,91.2352897379043,90.5759561173955,91.2352897379043,2923.31520803176,0.0,1.0
2020-01-23,99.48,99.48,98.64,98.73,3936,91.097928566965,91.097928566965,90.3287060097048,90.4111227122684,4298.15788524954,0.0,1.0
2020-01-24,99.17,99.96,98.81,99.92,4070,90.8140488136904,91.5374843139709,90.484382003436,91.500854668387,4444.4874473998,0.0,1.0
2020-01-27,97.25,97.8,96.98,97.48,8373,89.0558258256669,89.5594834524445,88.8085757179762,89.2664462877739,9143.41361107582,0.0,1.0
2020-01-28,97.77,97.98,97.09,97.32,23145,89.5320112182566,89.7243168575717,88.9093072433317,89.1199277054386,25274.6098206556,0.0,1.0
2020-01-29,98.17,98.8,98.17,98.54,46778,89.8983076740949,90.47522459204,89.8983076740949,90.2371318957452,51082.1213303361,0.0,1.0
2020-01-30,98.2,98.2,97.2515,97.38,6763,89.9257799082827,89.9257799082827,89.0571994373763,89.1748721738144,7385.27484195697,0.0,1.0
2020-01-31,96.18,97.6,96.18,97.6,3958,88.0759828062997,89.3763352245254,88.0759828062997,89.3763352245254,4322.18214172197,0.0,1.0
2020-02-03,96.31,97.26,96.31,97.02,40079,88.1950291544471,89.0649832370629,88.1950291544471,88.84520536356,43766.7352344808,0.0,1.0
2020-02-04,98.17,98.39,97.77,97.77,79297,89.8983076740949,90.0997707248059,89.5320112182566,89.5320112182566,86593.2484315632,0.0,1.0
2020-02-05,99.4881,99.5,98.95,99.25,25173,91.1053460701957,91.1162433897569,90.6125857629794,90.887308104858,27489.2094627507,0.0,1.0
2020-02-06,99.67,99.68,99.38,99.38,2992,91.2719193834882,91.2810767948841,91.0063544530055,91.0063544530055,3267.29888025067,0.0,1.0
2020-02-07,98.76,99.3,98.72,99.23,8277,90.4385949464562,90.9330951618378,90.4019653008724,90.8689932820661,9038.58049192339,0.0,1.0
2020-02-10,99.14,99.17,98.79,99.17,3383,90.7865765795025,90.8140488136904,90.4660671806441,90.8140488136904,3694.27543846524,0.0,1.0
2020-02-11,99.63,99.99,99.63,99.64,7761,91.2352897379043,91.5649565481587,91.2352897379043,91.2444471493003,8475.10247647909,0.0,1.0
2020-02-12,100.0,100.04,99.66,99.8,11834,91.5741139595547,91.6107436051385,91.2627619720922,91.3909657316356,12922.8659588524,0.0,1.0
2020-02-13,99.29,99.76,99.29,99.29,3885,90.9239377504419,91.3543360860518,90.9239377504419,90.9239377504419,4242.46529069981,0.0,1.0
2020-02-14,99.19,99.51,98.91,99.32,15610,90.8323636364823,91.1254008011529,90.5759561173955,90.9514099846297,17046.3019788479,0.0,1.0
2020-02-18,98.22,98.86,97.98,98.51,19816,89.9440947310746,90.5301690604158,89.7243168575717,90.2096596615573,21639.3030117136,0.0,1.0
2020-02-19,98.53,98.85,98.46,98.56,11748,90.2279744843492,90.5210116490198,90.1638726045775,90.2554467185371,12828.9529562784,0.0,1.0
2020-02-20,98.18,98.73,97.5,98.31,2673,89.9074650854908,90.4111227122684,89.2847611105658,90.0265114336382,2918.94716140041,0.0,1.0
2020-02-21,97.65,97.79,97.65,97.76,4710,89.4221222815052,89.5503260410485,89.4221222815052,89.5228538068607,5143.37490841599,0.0,1.0
2020-02-24,94.2,94.74,93.92,94.2,13843,86.2628153499005,86.7573155652821,86.0064078308138,86.2628153499005,15116.7173794485,0.0,1.0
2020-02-25,91.42,94.37,91.32,94.37,54927,83.7170549818249,86.4184913436318,83.6254808678653,86.4184913436318,59980.9243300563,0.0,1.0
2020-02-26,91.17,92.93,91.02,92.13,14825,83.488119696926,85.0998241026142,83.3507585259867,84.3672311909377,16189.0728274452,0.0,1.0
2020-02-27,87.95,90.97,87.95,89.49,28483,80.5394332274284,83.3049714690069,80.5394332274284,81.9496745824055,31103.7680501937,0.0,1.0
2020-02-28,86.52,87.18,85.0,85.82,16032,79.2299233978067,79.8343125499398,77.8379968656215,78.5889046000898,17507.1308984554,0.0,1.0
2020-03-02,89.18,89.18,86.5,87.46,13145,81.6657948291309,81.6657948291309,79.2116085750148,80.0907200690265,14354.4932422777,0.0,1.0
2020-03-03,87.65,90.55,87.14,88.73,93638,80.2647108855497,82.9203601903768,79.797682904356,81.2537113163129,102253.787616615,0.0,1.0
2020-03-04,90.66,90.66,88.36,88.74,6963,83.0210917157323,83.0210917157323,80.9148870946625,81.2628687277088,7603.67717352453,0.0,1.0
2020-03-05,86.84,88.53,86.66,88.26,4901,79.5229605624773,81.0705630883938,79.3581271573501,80.823312980703,5351.94913506301,0.0,1.0
2020-03-06,85.84,86.1,84.3,84.68,16077,78.6072194228818,78.8453121191766,77.1969780679046,77.5449597009509,17556.2714230581,0.0,1.0
2020-03-09,78.81,81.15,78.24,79.68,377241,72.1695592115251,74.3123934781786,71.6475867619556,72.9662540029732,411951.569814385,0.0,1.0
2020-03-10,81.93,81.94,78.78,81.41,25706,75.0266715670632,75.0358289784591,72.1420869773372,74.5504861744735,28071.2516763782,0.0,1.0
2020-03-11,77.51,79.67,76.72,79.67,47837,70.9790957300508,72.9570965915772,70.2556602297704,72.9570965915772,52238.5616759864,0.0,1.0
2020-03-12,69.62,72.69,69.17,71.63,23012,63.753898138642,66.5652234372003,63.341814625824,65.594537829229,25129.3722701632,0.0,1.0
2020-03-13,73.3,73.3,69.66,73.21,18047,67.1238255323536,67.1238255323536,63.7905277842258,67.04140882979,19707.5343889986,0.0,1.0
2020-03-16,65.8,68.75,64.56,65.97,22511,60.255766985387,62.9572033471939,59.1202479722885,60.4114429791182,24582.2744295865,0.0,1.0
2020-03-17,68.19,68.24,64.99,66.45,13649,62.4443883090203,62.4901753660001,59.5140166623146,60.8509987261241,14904.867117828,0.0,1.0
2020-03-18,63.43,64.55,60.37,63.7,20093,58.0854604845455,59.1110905608926,55.2832925973832,58.3327105922363,21941.7902409347,0.0,1.0
2020-03-19,64.07,64.87,62.21,62.98,21605,58.6715348138867,59.4041277255631,56.968256294239,57.6733769717275,23592.9118675854,0.0,1.0
2020-03-20,62.39,65.99,62.24,65.48,50363,57.1330896993662,60.4297578019101,56.9957285284268,59.9627298207164,54996.9831236846,0.0,1.0
2020-03-23,60.44,62.63,59.59,62.63,40095,55.3473944771549,57.3528675728691,54.5690145084986,57.3528675728691,43784.2074210061,0.0,1.0
2020-03-24,66.73,66.75,64.13,64.13,99781,61.1074062452109,61.1257210680028,58.7264792822624,58.7264792822624,108962.015230712,0.0,1.0
2020-03-25,69.83,71.74,66.65,67.89,31222,63.946203777957,65.6952693545845,61.0341469540432,62.1696659671417,34094.7879810115,0.0,1.0
2020-03-26,73.85,74.18,70.8,70.8,32974,67.6274831591311,67.9296777351977,64.8344726833647,64.8344726833647,36007.9924055433,0.0,1.0
2020-03-27,71.42,72.92,70.71,71.52,16178,65.402232189914,66.7758438993073,64.7520559808011,65.4938063038735,17666.5646004998,0.0,1.0
2020-03-30,72.19,72.24,70.79,71.11,84732,66.1073528674025,66.1531399243823,64.8253152719688,65.1183524366393,92528.3317919117,0.0,1.0
2020-03-31,71.06,72.34,70.83,71.31,40467,65.0725653796596,66.2447140383419,64.8619449175526,65.3015006645585,44190.4357577218,0.0,1.0
2020-04-01,67.46,68.53,67.14,68.26,41312,61.7758972771156,62.7557402964828,61.482860112445,62.508490188792,45113.1856085948,0.0,1.0
2020-04-02,68.59,68.64,67.25,67.3,27225,62.8106847648586,62.8564718218383,61.5835916378005,61.6293786947803,29730.0173846338,0.0,1.0
2020-04-03,67.12,68.07,66.76,68.07,6770,61.4645452896531,62.3344993722689,61.1348784793987,62.3344993722689,7392.91892356184,0.0,1.0
2020-04-06,71.9,71.97,69.84,69.84,10985,65.8417879369198,65.9058898166915,63.955361189353,63.955361189353,11995.7480613481,0.0,1.0
2020-04-07,72.36,75.1,72.36,74.89,12573,66.2630288611338,68.7721595836256,66.2630288611338,68.5798539443105,13729.8625739945,0.0,1.0
2020-04-08,73.71,74.07,72.37,72.94,10490,67.4992793995878,67.8289462098422,66.2721862725297,66.7941587220992,11455.2022907184,0.0,1.0
2020-04-09,75.28,75.7,74.62,75.07,9652,68.9369929887528,69.3216042673829,68.3326038366197,68.7446873494377,10540.0965214503,0.0,1.0
2020-04-13,73.65,74.81,73.22,74.81,6761,67.444334931212,68.5065946531429,67.0505662411859,68.5065946531429,7383.0908186413,0.0,1.0
2020-04-14,74.79,75.31,74.43,74.81,15089,68.488279830351,68.9644652229406,68.1586130200966,68.5065946531429,16477.3639051144,0.0,1.0
2020-04-15,72.69,73.05,71.95,73.05,17667,66.5652234372003,66.8948902474547,65.8875749938996,66.8948902474547,19292.5699590202,0.0,1.0
2020-04-16,71.99,72.33,71.2,72.33,21882,65.9242046394834,66.2355566269459,65.2007691392029,66.2355566269459,23895.3990968065,0.0,1.0
2020-04-17,75.11,75.11,73.99,74.2,12494,68.7813169950215,68.7813169950215,67.7556869186745,67.9479925579896,13643.5936530253,0.0,1.0
2020-04-20,73.52,74.62,73.35,73.77,23855,67.3252885830646,68.3326038366197,67.1696125893334,67.5542238679635,26049.9380977205,0.0,1.0
2020-04-21,71.67,72.47,71.44,71.99,11281,65.6311674748129,66.3637603864893,65.4205470127059,65.9242046394834,12318.9835120681,0.0,1.0
2020-04-22,72.81,72.99,72.22,72.99,5476,66.6751123739518,66.839945779079,66.1348251015904,66.839945779079,5979.85583831973,0.0,1.0
2020-04-23,73.06,73.79,72.81,73.65,3239,66.9040476588507,67.5725386907554,66.6751123739518,67.444334931212,3537.0257597366,0.0,1.0
2020-04-24,73.34,73.35,72.4,73.28,30075,67.1604551779374,67.1696125893334,66.2996585067176,67.1055107095617,32842.2506094715,0.0,1.0
2020-04-27,75.07,75.35,74.14,74.14,11993,68.7446873494377,69.0010948685245,67.8930480896139,67.8930480896139,13096.4958124486,0.0,1.0
2020-04-28,76.4,77.01,75.92,76.5,211133,69.9626230650998,70.5212251602531,69.5230673180939,70.0541971790593,230559.697354266,0.0,1.0
2020-04-29,78.3,78.71,77.73,78.06,6773,71.7025312303313,72.0779850975655,71.1805587807619,71.4827533568284,7396.19495853535,0.0,1.0
2020-04-30,76.56,77.36,76.23,77.36,15920,70.1091416474351,70.8417345591115,69.8069470713686,70.8417345591115,17384.8255927776,0.0,1.0
2020-05-01,74.6,75.29,74.33,75.27,9118,68.3142890138278,68.9461504001487,68.067038906137,68.9278355773568,9956.96229616497,0.0,1.0
2020-05-04,73.76,73.76,72.96,73.49,8030,67.5450664565676,67.5450664565676,66.8124735448911,67.2978163488767,8768.85361243745,0.0,1.0
2020-05-05,74.31,75.0,74.28,74.7,4067,68.0487240833451,68.680585469666,68.0212518491572,68.4058631277874,4441.21141242629,0.0,1.0
2020-05-06,73.39,74.65,73.37,74.65,4204,67.2062422349172,68.3600760708076,67.1879274121253,68.3600760708076,4590.81700955007,0.0,1.0
2020-05-07,74.24,74.86,74.18,74.49,4089,67.9846222035734,68.5523817101226,67.9296777351977,68.2135574884723,4465.23566889872,0.0,1.0
2020-05-08,76.22,76.27,75.49,75.69,9117,69.7977896599726,69.8435767169524,69.1292986280678,69.3124468559869,9955.87028450713,0.0,1.0
2020-05-11,76.04,76.29,75.61,75.83,4526,69.6329562548454,69.8618915397443,69.2391875648193,69.4406506155303,4942.44476337384,0.0,1.0
2020-05-12,74.31,76.18,74.31,76.18,6097,68.0487240833451,69.7611600143888,68.0487240833451,69.7611600143888,6657.995077837,0.0,1.0
2020-05-13,73.0,74.4,72.53,74.4,11413,66.8491031904749,68.1311407859087,66.418704854865,68.1311407859087,12463.1290509027,0.0,1.0
2020-05-14,72.77,72.77,70.5,71.19,4714,66.6384827283679,66.6384827283679,64.5597503414861,65.191611727807,5147.74295504734,0.0,1.0
2020-05-15,72.86,72.95,72.49,72.53,3083,66.7208994309316,66.8033161334952,66.3820752092812,66.418704854865,3366.6719411139,0.0,1.0
2020-05-18,77.0,77.09,74.93,74.93,4458,70.5120677488571,70.5944844514207,68.6164835898943,68.6164835898943,4868.18797064087,0.0,1.0
2020-05-19,76.2,77.28,76.2,76.91,3454,69.7794748371807,70.7684752679439,69.7794748371807,70.4296510462935,3771.80826617172,0.0,1.0
2020-05-20,78.04,78.04,77.51,77.56,225855,71.4644385340365,71.4644385340365,70.9790957300508,71.0248827870306,246636.292980954,0.0,1.0
2020-05-21,77.34,77.61,77.18,77.54,11325,70.8234197363196,71.0706698440104,70.6769011539843,71.0065679642387,12367.032025013,0.0,1.0
2020-05-22,77.17,77.26,76.89,76.95,3862,70.6677437425884,70.750160445152,70.4113362235016,70.4662806918773,4217.34902256954,0.0,1.0
2020-05-26,80.63,81.18,80.18,80.18,3460,73.836208085589,74.3398657123665,73.424124572771,73.424124572771,3778.36033611875,0.0,1.0
2020-05-27,82.51,82.51,81.6,82.01,43927,75.5578014280286,75.5578014280286,74.7244769909966,75.0999308582308,47968.7960938406,0.0,1.0
2020-05-28,82.59,83.56,82.57,83.45,14695,75.6310607191962,76.5193296246039,75.6127458964043,76.4185980992484,16047.1113119263,0.0,1.0
2020-05-29,81.99,82.01,80.92,81.78,13453,75.0816160354389,75.0999308582308,74.1017730160717,74.8893103961238,14690.8328328918,0.0,1.0
2020-06-01,82.65,82.82,82.0,82.0,15501,75.686005187572,75.8416811813032,75.0907734468348,75.0907734468348,16927.2727081436,0.0,1.0
2020-06-02,83.7,83.7,83.52,83.52,32669,76.6475333841473,76.6475333841473,76.4826999790201,76.4826999790201,35674.9288499027,0.0,1.0
2020-06-03,86.7,86.79,85.01,85.01,11712,79.3947568029339,79.4771735054975,77.8471542770175,77.8471542770175,12789.6405365962,0.0,1.0
2020-06-04,86.87,86.99,86.21,86.33,64010,79.5504327966652,79.6603217334166,78.9460436445321,79.0559325812836,69899.6662181969,0.0,1.0
2020-06-05,89.44,90.34,89.35,89.8,9252,81.9038875254257,82.7280545510617,81.8214708228621,82.2335543356801,10103.2918583152,0.0,1.0
2020-06-08,90.98,90.98,90.22,90.48,88731,83.3141288804029,83.3141288804029,82.6181656143102,82.8562583106051,96895.2864116049,0.0,1.0
2020-06-09,89.24,89.94,88.6,89.94,28390,81.7207392975066,82.3617580952235,81.1346649681655,82.3617580952235,31002.2109660149,0.0,1.0
2020-06-10,87.91,88.68,87.62,88.45,7171,80.5028035818445,81.2079242593331,80.2372386513618,80.9973037972261,7830.81559835479,0.0,1.0
2020-06-11,82.21,87.07,82.03,87.07,16324,75.2830790861499,79.7335810245843,75.1182456810227,79.7335810245843,17825.9983025441,0.0,1.0
2020-06-12,83.71,84.88,82.09,84.88,18101,76.6566907955432,77.72810792887,75.1731901493985,77.72810792887,19766.5030185218,0.0,1.0
2020-06-15,83.57,83.57,80.48,80.6,15704,77.2165318884584,77.2165318884584,74.3614513148634,74.4723282303428,16996.14380371,0.751353,1.0
2020-06-16,84.67,86.32,83.9,86.32,28463,78.2329036136864,79.7574612015284,77.5214434060268,79.7574612015284,30804.9695036296,0.0,1.0
2020-06-17,84.65,85.38,84.54,85.32,10743,78.2144241277732,78.8889253636063,78.1127869552504,78.8334869058666,11626.9468213994,0.0,1.0
2020-06-18,84.22,84.74,83.88,83.88,6984,77.8171151806386,78.2975818143827,77.5029639201135,77.5029639201135,7558.65182915886,0.0,1.0
2020-06-19,83.51,85.45,83.35,85.45,15769,77.1610934307187,78.9536035643026,77.0132575434128,78.9536035643026,17066.4920810433,0.0,1.0
2020-06-22,83.95,83.99,82.95,82.95,4907,77.5676421208099,77.6046010926363,76.6436678251481,76.6436678251481,5310.75379806451,0.0,1.0
2020-06-23,84.1,84.92,84.04,84.9,2819,77.7062382651591,78.4638971876018,77.6507998074194,78.4454177016886,3050.950673883,0.0,1.0
2020-06-24,81.51,82.51,81.36,82.51,14427,75.313144839395,76.2371191350569,75.1745486950458,76.2371191350569,15614.0707244094,0.0,1.0
2020-06-25,82.49,82.49,81.19,81.19,12275,76.2186396491436,76.2186396491436,75.0174730647832,75.0174730647832,13285.0016040844,0.0,1.0
2020-06-26,81.29,82.35,80.99,82.26,7874,75.1098704943494,76.089283247751,74.8326782056509,76.0061255611414,8521.88208802935,0.0,1.0
2020-06-29,82.9112,82.9112,81.89,82.2,4758,76.6078176224764,76.6078176224764,75.6642550717465,75.9506871034017,5149.49390079294,0.0,1.0
2020-06-30,83.42,83.69,82.31,82.61,32517,77.0779357441091,77.3274088039378,76.0523242759245,76.329516564623,35192.5374468441,0.0,1.0
2020-07-01,83.17,83.71,83.15,83.71,5902,76.8469421701937,77.345888289851,76.8284626842804,77.345888289851,6387.62358185791,0.0,1.0
2020-07-02,83.87,84.69,83.87,84.69,3800,77.4937241771569,78.2513830995996,77.4937241771569,78.2513830995996,4112.66852102,0.0,1.0
2020-07-06,85.11,85.11,84.69,85.11,3873,78.6394523037776,78.6394523037776,78.2513830995996,78.6394523037776,4191.67504787117,0.0,1.0
2020-07-07,83.77,84.65,83.77,84.65,4070,77.4013267475907,78.2144241277732,77.4013267475907,78.2144241277732,4404.88444225037,0.0,1.0
2020-07-08,84.09,84.18,83.63,83.82,4568,77.6969985222025,77.7801562088121,77.2719703461981,77.4475254623738,4943.86047474194,0.0,1.0
2020-07-09,82.58,83.97,82.21,83.97,5009,76.3017973357532,77.5861216067231,75.9599268463583,77.5861216067231,5421.14647941821,0.0,1.0
2020-07-10,83.65,83.65,82.7,82.7,5333,77.2904498321113,77.2904498321113,76.4126742512326,76.4126742512326,5771.80558489465,0.0,1.0
2020-07-13,83.77,84.83,83.64,84.26,50047,77.4013267475907,78.3807395009923,77.2812100891547,77.854074152465,54164.9267030232,0.0,1.0
2020-07-14,85.26,85.33,83.35,83.46,57387,78.7780484481269,78.8427266488232,77.0132575434128,77.1148947159356,62108.8706357302,0.0,1.0
2020-07-15,87.2,87.22,86.76,86.93,11259,80.5705585817108,80.589038067624,80.1640098916196,80.3210855218821,12185.4039153064,0.0,1.0
2020-07-16,87.06,87.4,86.62,86.8,5095,80.4412021803181,80.7553534408432,80.0346534902269,80.2009688634461,5514.22266173603,0.0,1.0
2020-07-17,87.41,87.45,87.04,87.04,1454,80.7645931837998,80.8015521556263,80.4227226944049,80.4227226944049,1573.63684988502,0.0,1.0
2020-07-20,87.04,87.32,86.69,87.32,11251,80.4227226944049,80.6814354971902,80.0993316909233,80.6814354971902,12176.7456657884,0.0,1.0
2020-07-21,87.6,88.09,87.6,87.64,3921,80.9401482999755,81.3928957048498,80.9401482999755,80.977107271802,4243.6245449788,0.0,1.0
2020-07-22,88.34,88.34,86.88,88.0,6766,81.6238892787653,81.6238892787653,80.274886807099,81.3097380182403,7322.71452979509,0.0,1.0
2020-07-23,87.6931,88.56,87.6931,87.96,10934,81.0261703069016,81.8271636238109,81.0261703069016,81.2727790464138,11833.6625286402,0.0,1.0
2020-07-24,87.1312,87.31,87.05,87.31,2696,80.5069891501693,80.6721957542336,80.4319624373615,80.6721957542336,2917.83008754472,0.0,1.0
2020-07-27,88.032,88.0437,87.6,87.76,3208,81.3393051957014,81.3501156949607,80.9401482999755,81.0879841872814,3471.95805669268,0.0,1.0
2020-07-28,87.3009,87.7987,87.18,87.42,37206,80.6637875881431,81.1237419925235,80.5520790957976,80.7738329267564,40267.3539455448,0.0,1.0
2020-07-29,88.2901,88.2901,87.78,87.78,1217,81.5777829614117,81.5777829614117,81.1064636731947,81.1064636731947,1317.13620791614,0.0,1.0
2020-07-30,87.4147,87.56,86.5,87.0303,2038,80.7689358629894,80.9031893281491,79.9237765747475,80.413760143737,2205.68906469441,0.0,1.0
2020-07-31,85.96,86.72,85.02,86.72,7671,79.4248304550901,80.1270509197931,78.556294617168,80.1270509197931,8302.1790065117,0.0,1.0
2020-08-03,87.0758,87.26,86.13,86.13,1633,80.4558009741896,80.6259970394505,79.5819060853526,79.5819060853526,1767.36518284886,0.0,1.0
2020-08-04,87.3704,87.3704,86.78,86.78,18141,80.7280038016916,80.7280038016916,80.1824893775328,80.1824893775328,19633.6630631115,0.0,1.0
2020-08-05,88.8292,88.8292,88.55,88.55,3469,82.075897504203,82.075897504203,81.8179238808543,81.8179238808543,3754.43344721537,0.0,1.0
2020-08-06,89.2597,89.2597,88.74,88.74,1368,82.4736684384854,82.4736684384854,81.99347899703,81.99347899703,1480.5606675672,0.0,1.0
2020-08-07,90.0713,90.0713,89.12,89.125,2423,83.2235659768446,83.2235659768446,82.3445892293815,82.3492091008598,2622.36732274512,0.0,1.0
2020-08-10,91.5195,91.56,90.29,90.29,4433,84.561665551822,84.5990865107963,83.4256391553058,83.4256391553058,4797.75251412676,0.0,1.0
2020-08-11,92.2268,93.3306,92.22,92.74,31910,85.2151925711436,86.2350753986952,85.2089095459331,85.6893761796773,34535.5927646706,0.0,1.0
2020-08-12,93.28,93.72,93.12,93.65,4487,86.1883222993347,86.5948709894259,86.0404864120288,86.5301927887296,4856.19569837283,0.0,1.0
2020-08-13,92.9626,93.485,92.8133,93.07,22391,85.8950528578916,86.3777370299453,85.7571034955493,85.9942876972457,24233.3581195155,0.0,1.0
2020-08-14,92.6815,93.04,92.5201,92.53,10779,85.6353236833811,85.9665684683758,85.4861942320613,85.4953415775883,11665.9089442302,0.0,1.0
2020-08-17,92.7552,92.9691,92.7552,92.95,2041,85.7034205889714,85.9010586908134,85.7034205889714,85.8834107817663,2208.93590826364,0.0,1.0
2020-08-18,92.73,93.22,92.66,93.22,6664,85.6801364367207,86.132883841595,85.6154582360243,86.132883841595,7212.32184844139,0.0,1.0
2020-08-19,92.3463,93.035,92.2801,92.91,6824,85.3256074994752,85.9619485968975,85.2644404011024,85.8464518099398,7385.48683880013,0.0,1.0
2020-08-20,92.0717,92.0717,91.57,91.57,904,85.0718841578865,85.0718841578865,84.6083262537529,84.6083262537529,978.382195526864,0.0,1.0
2020-08-21,92.0383,92.0865,91.32,91.5,11244,85.0410234164114,85.0855589774623,84.3773326798375,84.5436480530566,12169.1696974602,0.0,1.0
2020-08-24,93.4746,93.4746,92.94,93.06,2357,86.3681276972705,86.3681276972705,85.8741710388096,85.9850479542891,2550.93676422214,0.0,1.0
2020-08-25,93.5926,94.23,93.1911,94.23,25504,86.4771566641586,87.0660978802134,86.1061809844503,87.0660978802134,27602.4994631827,0.0,1.0
2020-08-26,93.85,93.97,93.698,93.698,14913,86.7149876478619,86.8258645633413,86.5745435549213,86.5745435549213,16140.059382624,0.0,1.0
2020-08-27,93.72,94.05,93.43,93.93,8174,86.5948709894259,86.8997825069943,86.326918443684,86.7889055915149,8846.56644495197,0.0,1.0
2020-08-28,94.4046,94.4046,94.04,94.07,6818,87.227423792236,87.227423792236,86.8905427640377,86.9182619929075,7378.99315166167,0.0,1.0
2020-08-31,93.81,94.55,93.81,94.55,18190,86.6780286760354,87.3617696548252,86.6780286760354,87.3617696548252,19686.6948414089,0.0,1.0
2020-09-01,94.215,94.269,93.24,93.24,3661,87.0522382657785,87.1021328777442,86.1513633275082,86.1513633275082,3962.23143564585,0.0,1.0
2020-09-02,95.7278,95.79,94.75,94.75,7555,88.4500265802557,88.5074977814458,87.5465645139575,87.5465645139575,8176.63438850161,0.0,1.0
2020-09-03,93.2586,95.67,92.9504,95.67,37242,86.1685492494075,88.3966208659664,85.8837803714845,88.3966208659664,40306.3160683755,0.0,1.0
2020-09-04,93.7327,94.25,92.6167,94.16,14040,86.6066054629808,87.0845773661266,85.5754501490222,87.0014196795171,15195.2279039792,0.0,1.0
2020-09-08,92.3725,93.07,92.11,92.11,16304,85.3498156260216,85.9942876972457,85.1072723734103,85.1072723734103,17645.5125175553,0.0,1.0
2020-09-09,94.02,94.27,92.75,92.75,19671,86.8720632781244,87.1030568520399,85.6986159226339,85.6986159226339,21289.553283417,0.0,1.0
2020-09-10,92.9595,94.27,92.83,94.18,3089,85.8921885375751,87.1030568520399,85.7725338662868,87.0198991654303,3343.16659511336,0.0,1.0
2020-09-11,93.9505,94.2099,93.38,93.38,25136,86.8078470645759,87.0475259968706,86.2807197289008,86.2807197289008,27204.2199853576,0.0,1.0
2020-09-14,94.9662,95.0,94.62,94.76,3666,87.7463277566796,87.777558087873,87.4264478555215,87.5558042569142,3967.64284159456,0.0,1.0
2020-09-15,95.0588,95.485,95.05,95.485,2033,87.8318877764579,88.225685621269,87.8237568026561,88.225685621269,2200.2776587457,0.0,1.0
2020-09-16,95.43,96.0,95.43,95.54,2596,88.1748670350076,88.7015323835348,88.1748670350076,88.2765042075304,2809.60196857051,0.0,1.0
2020-09-17,95.8177,96.06,94.5,94.5,51583,88.5330918694357,88.7569708412745,87.3155709400421,87.3155709400421,55827.310610467,0.0,1.0
2020-09-18,95.0234,96.0346,94.88,95.66,17429,87.7991790863915,88.7335018941647,87.6666811723936,88.3873811230098,18863.0788560152,0.0,1.0
2020-09-21,91.8933,91.8933,90.98,91.26,16217,84.9070471435404,84.9070471435404,84.0631814193125,84.3218942220978,17551.3540540477,0.0,1.0
2020-09-22,92.43,92.44,91.43,92.0748,106776,85.4029441480221,85.4121838909787,84.4789698523603,85.074748478203,115561.656315903,0.0,1.0
2020-09-23,91.325,92.67,91.325,92.4847,40487,84.3819525513158,85.624697978981,84.3819525513158,85.4534855419948,43818.3185290886,0.0,1.0
2020-09-24,91.3685,92.28,91.1,92.28,15803,84.4221454331771,85.2643480036729,84.1740583347919,85.2643480036729,17103.2896414945,0.0,1.0
2020-09-25,92.2116,92.27,90.535,90.66,314962,85.2011481618496,85.2551082607162,83.652012857743,83.7675096447007,340877.448083553,0.0,1.0
2020-09-28,93.6746,94.05,93.5,93.5,5446,86.5529225564028,86.8997825069943,86.3915966443803,86.3915966443803,5894.10335933551,0.0,1.0
2020-09-29,93.6216,96.25,93.4266,96.25,60402,86.5039519187328,88.9325259574503,86.3237769310787,88.9325259574503,65371.9484228026,0.0,1.0
2020-09-30,93.2021,94.04,93.01,93.59,15685,86.1163447017026,86.8905427640377,85.938849239506,86.4747543309898,16975.5804611049,0.0,1.0
2020-10-01,93.22,93.88,92.6247,93.52,16956,86.132883841595,86.7427068767318,85.5828419433875,86.4100761302935,18351.1598532671,0.0,1.0
2020-10-02,93.5716,93.785,91.76,91.76,3760,86.4577532039497,86.6549293186439,84.7838813699287,84.7838813699287,4069.37727343032,0.0,1.0
2020-10-05,95.0206,95.15,94.36,94.36,14742,87.7965919583636,87.9161542322223,87.1862145386494,87.1862145386494,15954.9892991781,0.0,1.0
2020-10-06,94.13,95.61,94.115,95.5,7450,86.9737004506472,88.3411824082267,86.9598408362123,88.2395452357039,8062.99486357869,0.0,1.0
2020-10-07,95.62,95.7,94.83,95.11,7705,88.3504221511833,88.4243400948363,87.6204824576105,87.8791952603958,8338.97656696293,0.0,1.0
2020-10-08,96.2474,96.27,95.74,96.03,8004,88.9301236242816,88.9510054433635,88.4612990666627,88.7292516124047,8662.57864269581,0.0,1.0
2020-10-09,96.5744,97.006,96.4554,96.62,5870,89.232263218963,89.6310505249706,89.1223102777792,89.2743964468452,6352.99058378616,0.0,1.0
2020-10-12,97.1673,97.255,96.87,97.0,9291,89.7800875788609,89.8611201245904,89.5053900207606,89.6255066791966,10055.4745338939,0.0,1.0
2020-10-13,96.3175,96.74,96.13,96.5,7026,88.9948942224075,89.3852733623246,88.8216490419709,89.1635195313657,7604.10763912803,0.0,1.0
2020-10-14,96.46,97.06,96.45,96.45,174397,89.1265605595393,89.6809451369364,89.1173208165826,89.1173208165826,188746.592647454,0.0,1.0
2020-10-15,96.1774,96.1774,95.08,95.15,21039,88.8654454235852,88.8654454235852,87.8514760315259,87.9161542322223,22770.1139509842,0.0,1.0
2020-10-16,96.87,97.23,96.53,96.57,14597,89.5053900207606,89.8380207671989,89.1912387602356,89.2281977320621,15798.0585266655,0.0,1.0
2020-10-19,96.07,97.44,95.94,97.13,40938,88.7662105842311,90.0320553692878,88.6460939257951,89.7456233376327,44306.4273456623,0.0,1.0
2020-10-20,96.79,97.54,96.67,96.67,6016,89.4314720771077,90.124452798854,89.3205951616282,89.3205951616282,6511.00363748851,0.0,1.0
2020-10-21,95.8746,96.47,95.8746,96.42,3740,88.5856660068588,89.1358003024959,88.5856660068588,89.0896015877128,4047.73164963548,0.0,1.0
2020-10-22,96.1473,96.27,95.6057,95.79,17389,88.8376337972858,88.9510054433635,88.3372093187554,88.5074977814458,18819.7876084255,0.0,1.0
2020-10-23,96.68,96.8126,96.16,96.77,3403,89.3298349045849,89.4523538961896,88.8493682708407,89.4129925911944,3683.00288869238,0.0,1.0
2020-10-26,94.4465,94.4465,93.8699,94.42,3506,87.2661383152242,87.2661383152242,86.7333747363456,87.2416529963891,3794.47785123582,0.0,1.0
2020-10-27,93.0197,94.31,93.0,94.31,21443,85.9478117901739,87.1400158238663,85.9296094965494,87.1400158238663,23207.35555164,0.0,1.0
2020-10-28,90.0624,91.215,90.0624,91.14,11609,83.2153426056132,84.280315378793,83.2153426056132,84.2110173066184,12564.2023317161,0.0,1.0
2020-10-29,91.07,91.56,90.18,90.18,27902,84.146339105922,84.5990865107963,83.324001982783,83.324001982783,30197.8097561843,0.0,1.0
2020-10-30,90.77,90.928,90.04,90.71,14935,83.8691468172235,84.0151347559381,83.1946455813904,83.8137083594838,16163.8695687984,0.0,1.0
2020-11-02,92.78,93.009,91.815,91.98,15687,85.7263351515038,85.9379252652103,84.8346999561901,84.9871557149743,16977.7450234844,0.0,1.0
2020-11-03,95.66,95.96,94.22,94.56,46089,88.3873811230098,88.6645734117083,87.0568581372568,87.3710093977818,49881.2577540239,0.0,1.0
2020-11-04,95.3861,96.86,94.65,95.61,62884,88.134304563428,89.496150277804,87.4541670843914,88.3411824082267,68058.1703357426,0.0,1.0
2020-11-05,97.78,98.01,96.97,96.97,5391,90.3462066298129,90.5587207178151,89.5977874503268,89.5977874503268,5834.57789389969,0.0,1.0
2020-11-06,98.06,98.33,97.8211,97.99,4047,90.6049194325982,90.8543924924269,90.3841819733646,90.5402412319018,4379.9919748863,0.0,1.0
2020-11-09,101.4942,104.3799,101.4942,104.24,58472,93.77803195876,96.4443445837513,93.77803195876,96.3150805797882,63283.1457266004,0.0,1.0
2020-11-10,102.69,103.23,101.8,101.86,63098,94.8829204215124,95.3818665411698,94.0605832983734,94.1160217561131,68289.7785103474,0.0,1.0
2020-11-11,102.5,103.25,102.16,103.25,38913,94.7073653053367,95.400346027083,94.3932140448116,95.400346027083,42114.8079364345,0.0,1.0
2020-11-12,101.21,102.0499,100.8,101.82,26078,93.5154384639329,94.2914844748593,93.1366090027116,94.0790627842866,28223.7288660946,0.0,1.0
2020-11-13,102.7958,102.87,101.47,101.47,10824,94.9806769019934,95.0492357947315,93.755671780805,93.755671780805,11714.6115977686,0.0,1.0
2020-11-16,104.71,104.98,103.82,104.61,90673,96.7493484987493,96.998821558578,95.9270113756103,96.6569510691831,98133.6823174859,0.0,1.0
2020-11-17,104.73,104.8996,103.77,104.35,54137,96.7678279846625,96.9245340252068,95.8808126608272,96.416717752311,58591.4567690684,0.0,1.0
2020-11-18,104.01,105.24,104.01,104.88,10723,96.102566491786,97.2390548754501,96.102566491786,96.9064241290118,11605.3011976046,0.0,1.0
2020-11-19,104.68,104.68,103.7879,104.04,21557,96.7216292698794,96.7216292698794,95.8973518007195,96.1302857206559,23330.7356072706,0.0,1.0
2020-11-20,104.36,104.63,104.185,104.63,45730,96.4259574952677,96.6754305550963,96.2642619935268,96.6754305550963,49492.7188069065,0.0,1.0
2020-11-23,105.24,105.59,104.82,104.95,22808,97.2390548754501,97.5624458789317,96.8509856712721,96.9711023297081,24684.6693756379,0.0,1.0
2020-11-24,106.97,107.0,106.24,106.51,62593,98.837530406945,98.8652496358149,98.1630291711119,98.4125022309406,67743.2265095276,0.0,1.0
2020-11-25,106.17,106.35,105.67,106.35,27877,98.0983509704156,98.2646663436347,97.6363638225846,98.2646663436347,30170.7527264407,0.0,1.0
2020-11-27,106.15,106.375,105.8852,106.15,16100,98.0798714845023,98.2877657010262,97.8352030910111,98.0798714845023,17424.7271548479,0.0,1.0
2020-11-30,104.81,105.9,104.56,105.9,76702,96.8417459283155,97.8488779105869,96.6107523544,97.8488779105869,83013.131815599,0.0,1.0
2020-12-01,105.62,106.2899,105.5,105.96,50250,97.5901651078016,98.2091354884654,97.4792881923221,97.9043163683266,54384.6297845408,0.0,1.0
2020-12-02,105.48,105.63,105.13,105.13,40200,97.4608087064089,97.5994048507582,97.1374177029273,97.1374177029273,43507.7038276327,0.0,1.0
2020-12-03,105.77,106.31,105.64,105.64,25322,97.7287612521508,98.2277073718082,97.6086445937148,97.6086445937148,27405.5242866496,0.0,1.0
2020-12-04,106.61,106.68,106.15,106.15,19558,98.5048996605068,98.5695778612031,98.0798714845023,98.0798714845023,21167.2555089761,0.0,1.0
2020-12-07,105.93,106.4,105.76,106.32,20136,97.8765971394567,98.3108650584178,97.7195215091942,98.2369471147648,21792.814036647,0.0,1.0
2020-12-08,106.54,106.621,105.765,105.87,12003,98.4402214598104,98.515063377759,97.7241413806725,97.821158681717,12990.6211204745,0.0,1.0
2020-12-09,106.65,106.86,106.05,106.86,49205,98.5418586323332,98.7358932344222,97.9874740549361,98.7358932344222,53253.6459412603,0.0,1.0
2020-12-10,106.02,106.405,105.76,105.76,27464,97.9597548260663,98.3154849298961,97.7195215091942,97.7195215091942,29723.7705950772,0.0,1.0
2020-12-11,106.1,106.15,105.37,105.37,16720,98.0336727697192,98.0798714845023,97.3591715338861,97.3591715338861,18095.741492488,0.0,1.0
2020-12-14,104.93,106.5,104.91,106.45,132657,97.5014450959321,98.9602964139595,97.4828610027088,98.9138361809013,142764.027715736,0.59398,1.0
2020-12-15,106.15,106.26,105.2882,105.54,6799,98.6350747825521,98.7372872952801,97.834286205561,98.0682599392421,7317.01021762359,0.0,1.0
2020-12-16,105.92,106.22,105.49,106.22,24579,98.4213577104844,98.7001191088336,98.0217997061839,98.7001191088336,26451.6537930534,0.0,1.0
2020-12-17,106.2245,106.4024,106.13,106.3,5554,98.7043005298088,98.8696060390299,98.6164906893288,98.7744554817267,5977.15469167251,0.0,1.0
2020-12-18,106.28,106.37,105.8159,106.37,17993,98.7558713885034,98.8394998080082,98.3246275052572,98.8394998080082,19363.8718702311,0.0,1.0
2020-12-21,105.2839,105.69,103.64,104.03,9664,97.830290625518,98.2076406384167,96.3027710830306,96.6651609008846,10400.2922110773,0.0,1.0
2020-12-22,104.95,105.2299,104.8499,104.8499,18274,97.5200291891554,97.7801135738152,97.4270158025729,97.4270158025729,19666.2810291004,0.0,1.0
2020-12-23,105.84,105.91,105.66,105.66,1965,98.3470213375913,98.4120656638728,98.1797644985818,98.1797644985818,2114.71173373001,0.0,1.0
2020-12-24,105.7925,105.82,105.7925,105.82,1016,98.302884116186,98.328437244368,98.302884116186,98.328437244368,1093.40820431028,0.0,1.0
2020-12-28,106.49,106.9872,106.46,106.76,3729,98.9510043673478,99.4130049248785,98.9231282275129,99.2018896258621,4013.1094427884,0.0,1.0
2020-12-29,106.37,107.405,106.11,107.39,7384,98.8394998080082,99.8012266323128,98.5979065961055,99.7872885623954,7946.58088644397,0.0,1.0
2020-12-30,106.57,106.95,106.57,106.95,8546,99.0253407402409,99.3784385114833,99.0253407402409,99.3784385114833,9197.11271066498,0.0,1.0
2020-12-31,106.73,106.85,106.35,106.57,37994,99.1740134860272,99.2855180453669,98.8209157147849,99.0253407402409,40888.7316088234,0.0,1.0
2021-01-04,105.58,107.76,105.23,107.76,50972,98.1054281256887,100.131094287026,97.7802064942813,100.131094287026,54855.5147540387,0.0,1.0
2021-01-05,106.46,106.6,105.715,105.83,39032,98.9231282275129,99.0532168800759,98.2308707549458,98.3377292909796,42005.8159750381,0.0,1.0
2021-01-06,108.48,108.9515,106.91,106.91,28509,100.800121643064,101.238241640803,99.3412703250367,99.3412703250367,30681.0772605134,0.0,1.0
2021-01-07,109.24,109.34,108.71,109.02,29555,101.506317185549,101.599237651665,101.013838715132,101.301892160093,31806.7711401477,0.0,1.0
2021-01-08,109.7,109.99,108.73,109.89,67660,101.933751329684,102.203220681422,101.032422808355,102.110300215305,72814.9597476706,0.0,1.0
2021-01-11,108.7548,109.07,107.95,107.97,6092,101.055467083952,101.348352393151,100.307643172647,100.32622726587,6556.14446915176,0.0,1.0
2021-01-12,109.64,109.73,108.28,108.59,68496,101.877999050014,101.961627469519,100.614280710831,100.902334155792,73714.6539000362,0.0,1.0
2021-01-13,109.15,109.6,109.01,109.6,4799,101.422688766044,101.840830863568,101.292600113481,101.840830863568,5164.63186268209,0.0,1.0
2021-01-14,109.5062,110.09,109.5,109.56,25493,101.753671466351,102.296141147538,101.747910397451,101.803662677121,27435.2907012615,0.0,1.0
2021-01-15,107.66,108.34,107.03,108.34,77949,100.03817382091,100.670032990501,99.4527748843764,100.670032990501,83887.8701946667,0.0,1.0
2021-01-19,108.14,108.7499,108.1,108.63,72536,100.484192058268,101.050913981112,100.447023871822,100.939502342239,78062.4581770181,0.0,1.0
2021-01-20,109.1035,109.11,108.34,108.52,23297,101.3794807493,101.385520579597,100.670032990501,100.837289829511,25071.9792675359,0.0,1.0
2021-01-21,108.73,109.13,108.3,108.97,43815,101.032422808355,101.404104672821,100.632864804055,101.255431927034,47153.2288108807,0.0,1.0
2021-01-22,108.26,108.38,107.61,107.85,23539,100.595696617608,100.707201176948,99.9917135878515,100.214722706531,25332.4170484838,0.0,1.0
2021-01-25,107.59,107.62,106.42,107.43,7570,99.9731294946282,100.001005634463,98.8859600410664,99.824456748842,8146.75207345352,0.0,1.0
2021-01-26,106.81,107.97,106.81,107.91,35315,99.2483498589203,100.32622726587,99.2483498589203,100.270474986201,38005.6208023793,0.0,1.0
2021-01-27,104.57,105.55,104.27,105.25,14874,97.1669314179131,98.0775519858537,96.8881700195639,97.7987905875046,16007.2378256998,0.0,1.0
2021-01-28,105.96,106.76,105.31,105.31,80669,98.458525896931,99.2018896258621,97.8545428671744,97.8545428671744,86815.1047573874,0.0,1.0
2021-01-29,103.74,105.13,103.341,105.13,37941,96.395691549147,97.6872860281649,96.0249388893426,97.6872860281649,40831.6935824175,0.0,1.0
2021-02-01,104.84,104.95,104.45,104.68,14385,97.4178166764273,97.5200291891554,97.0554268585734,97.2691439306411,15480.9813179167,0.0,1.0
2021-02-02,106.9,107.089,105.96,105.96,27164,99.3319782784251,99.507597959385,98.458525896931,98.458525896931,29233.6028168153,0.0,1.0
2021-02-03,107.04,107.04,106.48,106.84,4981,99.462066930988,99.462066930988,98.9417123207362,99.2762259987552,5360.49829298177,0.0,1.0
2021-02-04,107.34,107.5382,106.77,106.77,5247,99.7408283293372,99.9249966931799,99.2111816724737,99.2111816724737,5646.76461418899,0.0,1.0
2021-02-05,108.16,108.32,107.87,108.11,38119,100.502776151492,100.651448897278,100.233306799754,100.456315918433,41023.2552560071,0.0,1.0
2021-02-08,109.01,109.17,108.7018,108.95,8478,101.292600113481,101.441272859267,101.00621923691,101.236847833811,9123.93184659696,0.0,1.0
2021-02-09,109.52,109.72,108.72,109.0,2425997,101.766494490675,101.952335422907,101.023130761743,101.283308066869,2610831.71597648,0.0,1.0
2021-02-10,109.01,109.64,108.84,109.64,11672,101.292600113481,101.877999050014,101.134635321083,101.877999050014,12561.2800794385,0.0,1.0
2021-02-11,109.37,109.6,108.54,109.51,48908,101.6271137915,101.840830863568,100.855873922734,101.757202444063,52634.2602917391,0.0,1.0
2021-02-12,110.11,110.18,109.74,109.8,24095,102.314725240761,102.379769567043,101.970919516131,102.0266717958,25930.7782311576,0.0,1.0
2021-02-16,110.21,110.7886,110.17,110.72,151767,102.407645706878,102.945283523827,102.370477520431,102.881540084071,163330.002897202,0.0,1.0
2021-02-17,109.92,109.96,109.3,109.96,21535,102.13817635514,102.175344541587,101.562069465219,102.175344541587,23175.7339368325,0.0,1.0
2021-02-18,109.11,109.4499,108.4,109.24,40814,101.385520579597,101.701357243927,100.725785270171,101.506317185549,43923.5850892911,0.0,1.0
2021-02-19,110.55,110.66,109.67,109.84,53762,102.723575291673,102.825787804401,101.905875189849,102.063839982247,57858.0825591823,0.0,1.0
2021-02-22,110.63,111.34,110.13,110.13,13135,102.797911664567,103.457646973993,102.333309333985,102.333309333985,14135.7448460782,0.0,1.0
2021-02-23,110.97,110.99,109.66,110.5,84484,103.113841249362,103.132425342586,101.896583143238,102.677115058615,90920.7664694385,0.0,1.0
2021-02-24,112.3815,112.595,110.75,111.06,14653,104.425413628595,104.623798823754,102.909416223906,103.197469668867,15769.4000174788,0.0,1.0
2021-02-25,110.32,112.46,110.0,112.27,35944,102.509858219606,104.498356194497,102.212512728033,104.321807308875,38682.5437950083,0.0,1.0
2021-02-26,109.0,110.24,108.95,110.24,22764,101.283308066869,102.435521846713,101.236847833811,102.435521846713,24498.3704359441,0.0,1.0
2021-03-01,111.41,112.01,110.48,110.48,129604,103.522691300274,104.080214096973,102.658530965392,102.658530965392,139478.422156919,0.0,1.0
2021-03-02,111.16,111.6344,110.83,111.48,88792,103.290390134983,103.73120482624,102.983752596799,103.587735626556,95556.9894459826,0.0,1.0
2021-03-03,111.13,111.96,110.95,111.15,13046,103.262513995149,104.033753863915,103.095257156139,103.281098088372,14039.9640092833,0.0,1.0
2021-03-04,109.56,111.42,108.3,111.08,51697,101.803662677121,103.531983346886,100.632864804055,103.21605376209,55635.7519077051,0.0,1.0
2021-03-05,110.86,111.02,108.37,110.14,13199,103.011628736634,103.16030148242,100.697909130336,102.342601380596,14204.6209534364,0.0,1.0
2021-03-08,111.21,112.69,110.76,111.04,3583914,103.336850368042,104.712073266564,102.918708270518,103.178885575644,3856969.45978587,0.0,1.0
2021-03-09,112.14,112.93,112.11,112.36,35278,104.201010702924,104.935082385244,104.173134563089,104.40543572838,37965.8018028129,0.0,1.0
2021-03-10,113.32,113.46,112.11,112.26,21766,105.297472203098,105.42756085566,104.173134563089,104.312515262264,23424.3336368281,0.0,1.0
2021-03-11,113.66,114.11,113.32,113.54,59001,105.613401787893,106.031543885417,105.297472203098,105.501897228554,63496.2376599515,0.0,1.0
2021-03-12,114.97,115.01,113.48,113.48,106426,106.830659894018,106.867828080465,105.446144948884,105.446144948884,114534.509401501,0.0,1.0
2021-03-15,115.41,115.46,114.16,115.03,33979,107.23950994493,107.285970177988,106.078004118475,106.886412173688,36567.8320612784,0.0,1.0
2021-03-16,114.78,115.56,114.75,115.4,35277,106.654111008397,107.378890644105,106.626234868562,107.230217898319,37964.7256136354,0.0,1.0
2021-03-17,115.81,115.81,114.39,114.89,17133,107.611191809396,107.611191809396,106.291721190543,106.756323521125,18438.3491776062,0.0,1.0
2021-03-18,115.42,116.6279,115.2808,115.83,8403,107.248801991542,108.371188301762,107.119456702708,107.629775902619,9043.21765828664,0.0,1.0
2021-03-19,114.61,115.16,113.86,115.16,24993,106.496146215999,107.007208779639,105.799242720126,107.007208779639,26897.1961125263,0.0,1.0
2021-03-22,114.4,114.71,114.13,114.51,19405,106.301013237155,106.589066682115,106.05012797864,106.403225749883,20883.4509888197,0.0,1.0
2021-03-23,112.35,114.1,112.35,113.48,17897,104.396143681769,106.022251838805,104.396143681769,105.446144948884,19260.5577091938,0.0,1.0
2021-03-24,112.8,113.9346,112.7,112.7,20566,104.814285779292,105.868561387849,104.721365313176,104.721365313176,22132.9066238634,0.0,1.0
2021-03-25,114.29,114.387,112.35,112.55,7377,106.198800724427,106.288933576559,104.396143681769,104.581984614001,7939.04756220164,0.0,1.0
2021-03-26,115.74,115.83,114.652,114.76,352325,107.546147483114,107.629775902619,106.535172811768,106.635526915174,379168.351952381,0.0,1.0
2021-03-29,115.59,116.01,115.2501,115.32,19738,107.40676678394,107.797032741629,107.09093011961,107.155881525425,21241.8219849175,0.0,1.0
2021-03-30,116.07,116.2199,115.47,115.47,58560,107.852785021298,107.992072800007,107.2952622246,107.2952622246,63021.6382326869,0.0,1.0
2021-03-31,115.93,116.39,115.7301,115.86,43669,107.722696368735,108.150130512871,107.536948356969,107.657652042454,46996.1051909701,0.0,1.0
2021-04-01,116.87,117.02,116.055,116.15,9047,108.59614875023,108.735529449404,107.838846951381,107.927121394192,9736.28348857777,0.0,1.0
2021-04-05,118.43,118.5221,117.59,117.99,21540,110.045708021645,110.131287770938,109.265176106268,109.636857970733,23181.1148827199,0.0,1.0
2021-04-06,117.82,118.33,117.64,117.76,46715,109.478893178335,109.952787555529,109.311636339326,109.423140898665,50274.1774255459,0.0,1.0
2021-04-07,117.36,117.7591,117.0515,117.62,11286,109.0514590342,109.42230461447,108.764799396231,109.293052246102,12145.8710569348,0.0,1.0
2021-04-08,118.06,118.085,117.2501,117.62,30404,109.701902297015,109.725132413544,108.949339441938,109.293052246102,32720.4557518204,0.0,1.0
2021-04-09,118.9,118.94,118.07,118.07,11220,110.482434212392,110.519602398839,109.711194343626,109.711194343626,12074.8425712218,0.0,1.0
2021-04-12,118.76,118.8,118.395,118.64,52887,110.352345559829,110.389513746276,110.013185858505,110.24084100049,56916.4170288954,0.0,1.0
2021-04-13,118.51,118.725,117.76,118.32,37758,110.120044394538,110.319823396689,109.423140898665,109.943495508917,40634.7509629405,0.0,1.0
2021-04-14,118.53,118.98,118.38,118.39,6314,110.138628487762,110.556770585285,109.999247788587,110.008539835199,6795.05846655025,0.0,1.0
2021-04-15,119.22,119.29,118.85,119.15,29655,110.779779703965,110.844824030246,110.435973979334,110.714735377683,31914.3900578948,0.0,1.0
2021-04-16,120.13,120.148,119.6801,119.88,17660,111.625355945624,111.642081629525,111.207306768566,111.393054780333,19005.5008741333,0.0,1.0
2021-04-19,119.48,119.92,119.2,119.92,6273,111.021372915867,111.43022296678,110.761195610742,111.43022296678,6750.934710274,0.0,1.0
2021-04-20,117.62,118.55,117.01,118.55,10314,109.293052246102,110.157212580985,108.726237402792,110.157212580985,11099.8151764333,0.0,1.0
2021-04-21,118.71,118.82,117.14,117.14,3719,110.305885326771,110.408097839499,108.847034008744,108.847034008744,4002.3475510137,0.0,1.0
2021-04-22,118.58,119.48,118.51,119.02,18406,110.18508872082,111.021372915867,110.120044394538,110.593938771732,19808.3380005265,0.0,1.0
2021-04-23,119.64,119.778,118.65,118.74,11089,111.170045661654,111.298275904894,110.250133047101,110.333761466606,11933.861788973,0.0,1.0
2021-04-26,119.77,120.22,119.68,120.19,36660,111.290842267605,111.708984365129,111.2072138481,111.681108225294,39453.0952460774,0.0,1.0
2021-04-27,120.26,120.31,119.7201,119.77,5628,111.746152551575,111.792612784633,111.244474955013,111.290842267605,6056.79269080536,0.0,1.0
2021-04-28,119.88,120.09,119.709,119.8,18183,111.393054780333,111.588187759177,111.234160783274,111.31871840744,19568.3478139505,0.0,1.0
2021-04-29,120.19,120.36,119.4144,120.36,14212,111.681108225294,111.839073017692,110.960417090095,111.839073017692,15294.8005902142,0.0,1.0
2021-04-30,118.85,119.5,118.61,119.5,90393,110.435973979334,111.039957009091,110.212964860655,111.039957009091,97279.968319113,0.0,1.0
2021-05-03,120.35,120.495,119.81,119.93,21117,111.82978097108,111.964515646949,111.328010454052,111.439515013391,22725.8868606497,0.0,1.0
2021-05-04,119.88,119.88,118.994,119.39,22975,111.393054780333,111.393054780333,110.569779450542,110.937744496363,24725.4463523903,0.0,1.0
2021-05-05,120.85,121.1,120.07,120.71,24700,112.294383301662,112.526684466953,111.569603665954,112.164294649099,26581.8726835274,0.0,1.0
2021-05-06,121.96,121.96,121.0,121.35,17991,113.325800475554,113.325800475554,112.433764000837,112.758985632244,19361.7194918761,0.0,1.0
2021-05-07,123.38,123.39,121.93,121.93,6946,114.645271094407,114.654563141018,113.297924335719,113.297924335719,7475.21002671177,0.0,1.0
2021-05-10,122.97,124.2299,122.95,123.98,11414,114.26429718333,115.43500213593,114.245713090106,115.202793891105,12283.623271651,0.0,1.0
2021-05-11,121.21,121.67,120.17,121.24,106765,112.628896979681,113.056331123816,111.662524132071,112.656773119516,114899.337532664,0.0,1.0
2021-05-12,118.42,120.26,118.3,120.26,5915,110.036415975034,111.746152551575,109.924911415694,111.746152551575,6365.65898473943,0.0,1.0
2021-05-13,120.0288,120.31,118.29,118.29,7094,111.531320433914,111.792612784633,109.915619369082,109.915619369082,7634.48602497747,0.0,1.0
2021-05-14,121.94,121.9954,120.85,120.85,11669,113.307216382331,113.358694320559,112.294383301662,112.294383301662,12558.0515119061,0.0,1.0
2021-05-17,121.18,121.229,120.54,120.54,4894,112.601020839846,112.646551868243,112.006329856701,112.006329856701,5266.86983454182,0.0,1.0
2021-05-18,120.52,121.64,120.52,121.64,17486,111.987745763478,113.028454983982,111.987745763478,113.028454983982,18818.2439572534,0.0,1.0
2021-05-19,119.42,119.42,118.1,119.0,48672,110.965620636198,110.965620636198,109.739070483461,110.575354678509,52380.2796458558,0.0,1.0
2021-05-20,120.2529,120.39,119.75,119.82,6773,111.739555198481,111.866949157527,111.272258174382,111.337302500663,7289.02929900935,0.0,1.0
2021-05-21,120.8158,121.37,120.4788,121.01,5111,112.26260450225,112.777569725467,111.949462531438,112.443056047448,5500.40288605298,0.0,1.0
2021-05-24,121.5928,121.769,121.26,121.32,2663,112.984596523975,113.148322385272,112.675357212739,112.731109492409,2865.89177960458,0.0,1.0
2021-05-25,121.3854,122.12,121.3854,121.96,5991,112.791879477249,113.47447322134,112.791879477249,113.325800475554,6447.44936222723,0.0,1.0
2021-05-26,121.57,121.78,121.22,121.58,6497,112.9634106577,113.158543636544,112.638189026293,112.972702704312,6992.00108602742,0.0,1.0
2021-05-27,122.82,122.93,122.4795,122.63,29158,114.124916484155,114.227128996883,113.808522297029,113.948367598534,31379.5240366919,0.0,1.0
2021-05-28,123.11,123.28,122.93,122.93,12872,114.394385835893,114.55235062829,114.227128996883,114.227128996883,13852.7070924033,0.0,1.0
2021-06-01,123.4591,124.29,123.385,124.29,11998,114.718771183105,115.490847336066,114.649917117713,115.490847336066,12912.117751294,0.0,1.0
2021-06-02,123.8,123.945,123.67,123.91,28999,115.035537052096,115.170271727964,114.914740446144,115.137749564824,31208.409957474,0.0,1.0
2021-06-03,123.21,123.55,122.68,123.31,110204,114.487306302009,114.803235886805,113.994827831592,114.580226768125,118600.352113986,0.0,1.0
2021-06-04,123.8932,123.95,123.41,123.67,18839,115.122138926516,115.17491775127,114.673147234242,114.914740446144,20274.3279143713,0.0,1.0
2021-06-07,123.5366,124.22,123.28,124.22,12251,114.790784544345,115.425803009784,114.55235062829,115.425803009784,13184.3936131941,0.0,1.0
2021-06-08,123.62,123.78,123.09,123.48,23515,114.868280213086,115.016952958872,114.375801742669,114.738191560523,25306.5885082246,0.0,1.0
2021-06-09,122.67,123.42,122.57,123.42,25111,113.98553578498,114.682439280853,113.892615318864,114.682439280853,27024.1864354679,0.0,1.0
2021-06-10,121.46,122.14,121.41,122.14,16032,113.737002343464,114.373764747494,113.690181578461,114.373764747494,17120.6087718022,0.942531,1.0
2021-06-11,121.4418,121.65,121.095,121.65,6873,113.719959585003,113.914921250472,113.395210758947,113.914921250472,7339.69212129472,0.0,1.0
2021-06-14,121.24,121.42,120.81,121.42,12796,113.530990977454,113.699545731462,113.128332398434,113.699545731462,13664.8771110268,0.0,1.0
2021-06-15,121.58,121.798,121.21,121.48,39496,113.849372179469,114.053510714879,113.502898518452,113.755730649464,42177.8670191556,0.0,1.0
2021-06-16,120.7646,121.84,120.65,121.76,5148,113.085819143812,114.092840157481,112.978505950427,114.017926933477,5497.56075082575,0.0,1.0
2021-06-17,119.32,120.3,118.56,120.3,11266,111.733073601367,112.650760595411,111.021397973333,112.650760595411,12030.9866780891,0.0,1.0
2021-06-18,117.52,118.08,117.45,117.71,35611,110.047526061286,110.571918629311,109.981976990283,110.225444968295,38029.0668021864,0.0,1.0
2021-06-21,119.46,119.64,118.32,118.32,23156,111.864171743374,112.032726497382,110.796658301322,110.796658301322,24728.3443562782,0.0,1.0
2021-06-22,119.9731,120.13,119.3602,119.3602,6401,112.344646433827,112.491569994404,111.770717496429,111.770717496429,6835.64226224465,0.0,1.0
2021-06-23,119.3,119.6385,119.16,119.5,2094,111.714345295366,112.031321874432,111.58324715336,111.901628355375,2236.18729841281,0.0,1.0
2021-06-24,120.11,120.27,119.61,119.9,258309,112.472841688403,112.62266813641,112.00463403838,112.276194475393,275848.760680855,0.0,1.0
2021-06-25,120.38,120.5611,120.32,120.38,8012,112.725673819415,112.895258630253,112.669488901412,112.725673819415,8556.03277692614,0.0,1.0
2021-06-28,119.5497,120.2,119.29,120.2,14200,111.948168195788,112.557119065407,111.704981142366,112.557119065407,15164.211861252,0.0,1.0
2021-06-29,119.5008,119.95,119.5008,119.95,8827,111.902377487615,112.323015240396,111.902377487615,112.323015240396,9426.37310558255,0.0,1.0
2021-06-30,119.41,119.43,118.84,118.84,17531,111.817350978371,111.836079284372,111.283594257346,111.283594257346,18721.3942351838,0.0,1.0
2021-07-01,120.0347,120.0347,119.74,119.86,21710,112.402329616309,112.402329616309,112.126368027386,112.238737863392,23184.1577118157,0.0,1.0
2021-07-02,120.5629,120.6318,120.13,120.41,1516,112.896944177793,112.961463191966,112.491569994404,112.753766278416,1618.93980152522,0.0,1.0
2021-07-06,119.83,120.49,119.03,120.49,37669,112.21064540439,112.82867950242,111.461513164354,112.82867950242,40226.8096198242,0.0,1.0
2021-07-07,120.76,120.9,119.87,119.87,24065,113.081511633432,113.212609775438,112.248102016392,112.248102016392,25699.0674958472,0.0,1.0
2021-07-08,119.17,119.81,118.46,118.89,56204,111.592611306361,112.191917098389,110.927756443329,111.330415022348,60020.3777077328,0.0,1.0
2021-07-09,121.45,121.45,120.69,120.69,6471,113.727638190463,113.727638190463,113.015962562429,113.015962562429,6910.39541930718,0.0,1.0
2021-07-12,121.6502,121.66,120.98,121.01,6566,113.915108533532,113.924285403473,113.287522999442,113.315615458443,7011.84613246345,0.0,1.0
2021-07-13,120.76,121.41,120.64,121.28,14753,113.081511633432,113.690181578461,112.969141797427,113.568447589455,15754.7618020459,0.0,1.0
2021-07-14,120.64,121.2298,120.4,121.02,5116,112.969141797427,113.521439541393,112.744402125416,113.324979611444,5463.38787902571,0.0,1.0
2021-07-15,120.25,120.39,119.71,119.71,5907,112.603939830409,112.735037972415,112.098275568385,112.098275568385,6308.0985538321,0.0,1.0
2021-07-16,119.2941,120.57,119.22,120.57,10284,111.708820445096,112.903592726423,111.639432071363,112.903592726423,10982.3066747265,0.0,1.0
2021-07-19,116.83,117.52,116.15,117.33,46377,109.401399504255,110.047526061286,108.764637100225,109.869607154278,49526.1023584005,0.0,1.0
2021-07-20,119.2062,119.2062,117.01,117.01,5852,111.626509540222,111.626509540222,109.569954258263,109.569954258263,6249.36393042585,0.0,1.0
2021-07-21,120.71,120.71,119.88,119.88,10496,113.03469086843,113.03469086843,112.257466169392,112.257466169392,11208.7019504015,0.0,1.0
2021-07-22,120.635,121.18,120.09,121.18,72149,112.964459720926,113.474806059451,112.454113382402,113.474806059451,77048.0789843294,0.0,1.0
2021-07-23,121.2447,121.4377,120.9,121.29,12220,113.535392129364,113.716120282273,113.212609775438,113.577811742456,13049.7654186267,0.0,1.0
2021-07-26,121.32,121.38,120.95,121.12,2962,113.605904201457,113.66208911946,113.259430540441,113.418621141448,3163.12644598793,0.0,1.0
2021-07-27,120.97,121.16,120.52,120.75,6293,113.278158846441,113.45607775345,112.856771961421,113.072147480432,6720.30881991968,0.0,1.0
2021-07-28,120.9859,121.4207,120.6416,121.1,6859,113.293047849712,113.700201222172,112.970640061907,113.399892835447,7324.74148988225,0.0,1.0
2021-07-29,121.79,121.9447,121.67,121.81,2828,114.046019392478,114.190882839395,113.933649556473,114.064747698479,3020.02754532542,0.0,1.0
2021-07-30,121.32,121.67,120.82,121.0,14307,113.605904201457,113.933649556473,113.137696551435,113.306251305443,15278.4774013333,0.0,1.0
2021-08-02,120.86,122.56,120.82,121.83,6772,113.175153163437,114.767059173513,113.137696551435,114.08347600448,7231.83399467594,0.0,1.0
2021-08-03,122.39,122.39,120.7889,121.22,18848,114.607868572505,114.607868572505,113.108574035603,113.512262671453,20127.8214902028,0.0,1.0
2021-08-04,121.41,121.93,121.3423,121.93,23748,113.690181578461,114.177117534485,113.626786262648,114.177117534485,25360.5424845785,0.0,1.0
2021-08-05,122.04,122.1,121.68,121.83,16608,114.28012321749,114.336308135492,113.943013709473,114.08347600448,17735.7204642023,0.0,1.0
2021-08-06,121.9,122.56,121.8085,122.56,1467,114.149025075483,114.767059173513,114.063343075529,114.767059173513,1566.61259158146,0.0,1.0
2021-08-09,121.3995,121.58,121.02,121.53,19244,113.680349217811,113.849372179469,113.324979611444,113.802551414467,20550.7107787277,0.0,1.0
2021-08-10,122.105,122.2225,121.4,121.48,4788,114.340990211993,114.451019009748,113.680817425461,113.755730649464,5113.11594307567,0.0,1.0
2021-08-11,123.55,123.596,122.725,122.8,3278,115.694110320558,115.73718542436,114.92156769802,114.991798845524,3500.58355501296,0.0,1.0
2021-08-12,123.7846,123.84,123.51,123.82,4618,115.913793349948,115.965670757571,115.656653708556,115.94694245157,4931.57256163817,0.0,1.0
2021-08-13,123.6561,123.7815,123.6561,123.7815,867,115.793463983892,115.910890462518,115.793463983892,115.910890462518,925.871245331377,0.0,1.0
2021-08-16,123.43,123.57,122.5,123.0,5452,115.581740484552,115.712838626558,114.71087425551,115.179081905533,5822.20303292579,0.0,1.0
2021-08-17,122.66,122.86,121.795,122.86,4415,114.860700703517,115.047983763526,114.050701468979,115.047983763526,4714.7884061569,0.0,1.0
2021-08-18,121.68,122.7,121.64,122.13,5600,113.943013709473,114.898157315519,113.905557097472,114.364400594494,5980.25256500082,0.0,1.0
2021-08-19,120.4,120.8,120.25,120.25,9881,112.744402125416,113.118968245434,112.603939830409,112.603939830409,10551.9420704951,0.0,1.0
2021-08-20,120.7581,120.7897,120.071,120.3,2196,113.079732444362,113.109323167843,112.436321491701,112.650760595411,2345.11332727531,0.0,1.0
2021-08-23,121.9736,122.2656,121.57,121.57,2573,114.217945241567,114.49137850918,113.840008026468,113.840008026468,2747.71247316911,0.0,1.0
2021-08-24,122.64,122.7982,122.52,122.71,8355,114.841972397517,114.990113297984,114.729602561511,114.90752146852,8922.32324653242,0.0,1.0
2021-08-25,122.9478,123.13,122.46,122.46,5007,115.13020102687,115.300815894539,114.673417643509,114.673417643509,5346.98653445699,0.0,1.0
2021-08-26,122.5163,122.77,122.2369,122.77,4045,114.726137824901,114.963706386522,114.464503390068,114.963706386522,4319.66457596933,0.0,1.0
2021-08-27,123.35,123.63,122.61,122.61,19155,115.506827260549,115.769023544561,114.813879938515,114.813879938515,20455.6674790339,0.0,1.0
2021-08-30,123.4901,123.85,123.4901,123.62,1264,115.638019044085,115.975034910571,115.638019044085,115.759659391561,1349.82843610018,0.0,1.0
2021-08-31,123.25,123.68,123.075,123.5,13450,115.413185730544,115.815844309563,115.249313053036,115.647289555555,14363.2851784394,0.0,1.0
2021-09-01,123.7,123.98,123.395,123.55,14160,115.834572615564,116.096768899577,115.548965949051,115.694110320558,15121.4957715021,0.0,1.0
2021-09-02,124.73,124.81,124.06,124.12,8150,116.799080374611,116.873993598614,116.17168212358,116.227867041583,8703.40328656364,0.0,1.0
2021-09-03,124.89,125.24,124.73,124.73,5401,116.948906822618,117.276652177634,116.799080374611,116.799080374611,5767.74001849451,0.0,1.0
2021-09-07,123.76,124.71,123.76,124.71,4778,115.890757533567,116.78035206861,115.890757533567,116.78035206861,5102.43692063818,0.0,1.0
2021-09-08,123.041,123.42,122.99,123.14,21831,115.217474932835,115.572376331552,115.169717752532,115.310180047539,23313.3738833093,0.0,1.0
2021-09-09,122.87,123.27,122.852,123.25,7869,115.057347916527,115.431914036545,115.040492441126,115.413185730544,8403.32275606987,0.0,1.0
2021-09-10,122.36,123.7,122.36,123.7,1543,114.579776113504,115.834572615564,114.579776113504,115.834572615564,1647.77316210647,0.0,1.0
2021-09-13,123.1852,123.55,122.8208,123.55,2868,115.352506019101,115.694110320558,115.011276283765,115.694110320558,3062.74363507541,0.0,1.0
2021-09-14,122.13,123.27,121.9701,123.27,28692,114.364400594494,115.431914036545,114.214667788016,115.431914036545,30640.251177679,0.0,1.0
2021-09-15,123.2671,123.28,122.1501,122.1501,6846,115.429198432175,115.441278189545,114.383222542025,114.383222542025,7310.85876071347,0.0,1.0
2021-09-16,123.12,123.24,122.807,123.23,2669,115.291451741538,115.403821577544,114.998353752624,115.394457424543,2850.23108856914,0.0,1.0
2021-09-17,121.4851,122.56,121.395,122.56,2779,113.760506367495,114.767059173513,113.676135348961,114.767059173513,2967.70033538164,0.0,1.0
2021-09-20,119.63,119.63,118.47,119.18,30494,112.023362344381,112.023362344381,110.937120596329,111.601975459361,32564.6110209169,0.0,1.0
2021-09-21,119.84,120.62,119.5,120.62,25589,112.220009557391,112.950413491426,111.901628355375,112.950413491426,27326.5505153223,0.0,1.0
2021-09-22,120.25,120.938,120.03,120.03,36575,112.603939830409,113.24819355684,112.397928464399,112.397928464399,39058.5245651615,0.0,1.0
2021-09-23,121.74,122.23,121.2,121.2,6151,113.999198627476,114.458042124498,113.493534365452,113.493534365452,6568.66670130714,0.0,1.0
2021-09-24,121.25,121.56,120.93,121.01,16097,113.540355130454,113.830643873468,113.24070223444,113.315615458443,17190.0224176461,0.0,1.0
2021-09-27,121.09,121.67,121.09,121.22,16231,113.390528682447,113.933649556473,113.390528682447,113.512262671453,17333.1213183086,0.0,1.0
2021-09-28,118.9466,119.93,118.86,119.91,4257,111.38341612833,112.304286934395,111.302322563347,112.285558628394,4546.05985164438,0.0,1.0
2021-09-29,118.8695,119.36,118.774,119.19,2695,111.311218508697,111.770530213369,111.221790847543,111.611339612361,2877.99654690664,0.0,1.0
2021-09-30,117.5,119.04,117.38,119.0,6193,110.028797755285,111.470877317355,109.91642791928,111.433420705353,6613.51859554466,0.0,1.0
2021-10-01,118.3675,118.385,117.4,117.66,8252,110.841138028074,110.857525295825,109.935156225281,110.178624203293,8812.32931542622,0.0,1.0
2021-10-04,117.17,117.95,116.7723,117.95,8110,109.719780706271,110.450184640306,109.347368341443,110.450184640306,8660.68719681363,0.0,1.0
2021-10-05,118.17,118.61,117.15,117.33,8759,110.656196006316,111.068218738335,109.70105240027,109.869607154278,9353.75575300747,0.0,1.0
2021-10-06,117.93,118.06,116.0,116.41,7714,110.431456334305,110.553190323311,108.624174805218,109.008105078236,8237.79790828859,0.0,1.0
2021-10-07,118.7519,119.36,118.68,118.68,3871,111.201096069412,111.770530213369,111.133767809338,111.133767809338,4133.84958555679,0.0,1.0
2021-10-08,118.608,118.81,118.23,118.81,2811,111.066345907735,111.255501798344,110.712380924318,111.255501798344,3001.87320718166,0.0,1.0
2021-10-11,118.0,119.12,118.0,118.54,5333,110.497005405308,111.545790541358,110.497005405308,111.002669667332,5695.12266591951,0.0,1.0
2021-10-12,117.7206,118.19,117.68,117.99,1997,110.235370970475,110.674924312316,110.197352509293,110.487641252307,2132.60078076904,0.0,1.0
2021-10-13,118.5282,118.54,117.23,117.87,4964,110.991619966792,111.002669667332,109.775965624273,110.375271416302,5301.06673797569,0.0,1.0
2021-10-14,120.2558,120.266,119.626,119.75,5733,112.609371039149,112.61892247521,112.019616683181,112.135732180387,6122.28356341959,0.0,1.0
2021-10-15,121.52,121.6099,121.1,121.1,7513,113.793187261466,113.87737099694,113.399892835447,113.399892835447,8023.14955729484,0.0,1.0
2021-10-18,121.1813,121.199,120.56,120.56,4395,113.476023399341,113.492597950152,112.894228573423,112.894228573423,4693.43036128188,0.0,1.0
2021-10-19,121.8929,122.07,121.5,121.83,2098,114.142376526853,114.308215676491,113.774458955465,114.08347600448,2240.4589073878,0.0,1.0
2021-10-20,122.4882,122.57,121.89,121.94,2872,114.69982455497,114.776423326513,114.139660922483,114.186481687485,3067.01524405041,0.0,1.0
2021-10-21,122.1539,122.1539,121.83,121.92,3252,114.386780920165,114.386780920165,114.08347600448,114.167753381484,3472.81809667546,0.0,1.0
2021-10-22,122.79,123.12,122.65,122.67,4146,114.982434692523,115.291451741538,114.851336550517,114.870064856518,4427.52270258811,0.0,1.0
2021-10-25,122.77,123.08,122.63,122.63,1582,114.963706386522,115.253995129536,114.832608244516,114.832608244516,1689.42134961273,0.0,1.0
2021-10-26,122.6682,123.31,122.6682,123.17,2598,114.868379308978,115.469370648547,114.868379308978,115.33827250654,2774.41002926287,0.0,1.0
2021-10-27,121.64,122.59,121.64,122.59,2941,113.905557097472,114.795151632514,113.905557097472,114.795151632514,3140.70049886916,0.0,1.0
2021-10-28,122.929,122.929,121.74,121.74,2424,115.11259641923,115.11259641923,113.999198627476,113.999198627476,2588.59503885034,0.0,1.0
2021-10-29,122.62,122.9132,122.23,122.23,18524,114.823244091516,115.097801057489,114.458042124498,114.458042124498,19781.8211632276,0.0,1.0
2021-11-01,123.4735,123.649,123.1,123.44,6421,115.622474550104,115.786815435262,115.272723435537,115.591104637553,6857.00030711968,0.0,1.0
2021-11-02,123.77,124.03,123.62,123.62,3986,115.900121686567,116.143589664579,115.759659391561,115.759659391561,4256.65834358809,0.0,1.0
2021-11-03,123.9,124.2,123.07,123.52,4890,116.021855675573,116.302780265587,115.244630976536,115.666017861556,5222.04197193821,0.0,1.0
2021-11-04,124.2724,124.35,124.06,124.06,2697,116.37057673331,116.443242560594,116.17168212358,116.17168212358,2880.13235139414,0.0,1.0
2021-11-05,125.0754,125.0754,124.76,124.83,2094,117.122518219246,117.122518219246,116.827172833612,116.892721904615,2236.1872984128,0.0,1.0
2021-11-08,125.5874,125.74,125.38,125.74,3209,117.601962852869,117.744859827656,117.40775031964,117.744859827656,3426.89830019422,0.0,1.0
2021-11-09,125.5184,125.67,125.2576,125.67,2161,117.537350197166,117.679310756653,117.293133086914,117.679310756653,2307.73674874406,0.0,1.0
2021-11-10,124.4924,125.14,124.4476,125.14,2315,116.57658809932,117.183010647629,116.534636693878,117.183010647629,2472.19369428158,0.0,1.0
2021-11-11,124.6255,125.11,124.54,125.11,3379,116.701224975756,117.154918188628,116.621161467602,117.154918188628,3608.44168163173,0.0,1.0
2021-11-12,125.4864,125.495,124.88,124.88,3405,117.507384907565,117.515438079145,116.939542669617,116.939542669617,3636.20713996923,0.0,1.0
2021-11-15,125.19,125.735,125.19,125.73,8705,117.229831412631,117.740177751156,117.229831412631,117.735495674656,9296.08903184502,0.0,1.0
2021-11-16,125.19,125.4699,125.125,125.4699,2228,117.229831412631,117.491934055114,117.168964418128,117.491934055114,2379.28619907533,0.0,1.0
2021-11-17,124.6706,124.6706,124.345,124.6,2033,116.743457305788,116.743457305788,116.438560484093,116.677346385605,2171.04526154404,0.0,1.0
2021-11-18,124.52,124.73,124.01,124.71,4006,116.602433161601,116.799080374611,116.124861358578,116.78035206861,4278.01638846308,0.0,1.0
2021-11-19,123.83,124.34,123.7,123.7,5669,115.95630660457,116.433878407593,115.834572615564,115.834572615564,6053.93781981957,0.0,1.0
2021-11-22,123.8014,124.425,123.8014,124.425,2763,115.929525126989,116.513473708097,115.929525126989,116.513473708097,2950.61389948164,0.0,1.0
2021-11-23,123.48,123.8191,123.23,123.8191,2388,115.628561249554,115.9460996778,115.394457424543,115.9460996778,2550.15055807535,0.0,1.0
2021-11-24,122.99,123.0,122.59,122.59,2328,115.169717752532,115.179081905533,114.795151632514,114.795151632514,2486.07642345034,0.0,1.0
2021-11-26,119.4476,120.3825,119.32,120.26,9078,111.852560193653,112.728014857665,111.733073601367,112.61330398341,9694.4165687638,0.0,1.0
2021-11-29,119.95,120.49,119.79,120.49,6570,112.323015240396,112.82867950242,112.173188792388,112.82867950242,7016.11774143842,0.0,1.0
2021-11-30,117.75,119.19,117.73,119.19,4054,110.262901580297,111.611339612361,110.244173274296,111.611339612361,4329.27569616307,0.0,1.0
2021-12-01,116.75,120.17,116.75,119.7,26029,109.326486280252,112.529026606405,109.326486280252,112.088911415384,27796.4275025724,0.0,1.0
2021-12-02,119.46,119.91,117.66,117.66,23648,111.864171743374,112.285558628394,110.178624203293,110.178624203293,25253.7522602033,0.0,1.0
2021-12-03,119.38,119.98,118.44,119.98,14541,111.78925851937,112.351107699397,110.909028137328,112.351107699397,15528.3665263708,0.0,1.0
2021-12-06,120.89,121.4255,120.2,120.2,4130,113.203245622438,113.704696015612,112.557119065407,112.557119065407,4410.43626668809,0.0,1.0
2021-12-07,123.0,123.53,122.64,122.79,14556,115.179081905533,115.675382014557,114.841972397517,114.982434692523,15544.3850600271,0.0,1.0
2021-12-08,123.49,123.64,122.9,123.29,17445,115.637925402555,115.778387697562,115.085440375528,115.450642342546,18629.5546422212,0.0,1.0
2021-12-09,122.5,122.98,122.38,122.7,7366,114.71087425551,115.160353599532,114.598504419505,114.898157315519,7866.16792746358,0.0,1.0
2021-12-10,122.8335,122.98,122.53,122.97,12370,115.023168758075,115.160353599532,114.738966714512,115.150989446531,13209.9507551893,0.0,1.0
2021-12-13,121.0,121.72,120.68,121.72,10331,113.898173462831,114.575914660296,113.596955152846,114.575914660296,10975.1628318073,0.632115,1.0
2021-12-14,119.72,120.86,119.235,120.1,6872,112.693300222893,113.766390452213,112.236766221823,113.050996966,7300.48581746007,0.0,1.0
2021-12-15,120.87,121.25,119.44,120.13,25373,113.7758035244,114.133500267506,112.429734201657,113.079236182561,26955.0679054734,0.0,1.0
2021-12-16,121.3734,122.0871,120.92,121.63,2657,114.249657578294,114.921468540281,113.822868885335,114.491197010612,2822.67037499873,0.0,1.0
2021-12-17,119.42,120.8871,119.16,120.61,8144,112.410908057283,113.791899877839,112.166168180421,113.531063647537,8651.79809333449,0.0,1.0
2021-12-20,118.05,118.27,117.58,118.16,3816,111.121317167663,111.328404755777,110.678902774873,111.22486096172,4053.93682762332,0.0,1.0
2021-12-21,119.93,119.9456,118.95,118.95,2948,112.890974738821,112.905659131432,111.968493664494,111.968493664494,3131.81492867755,0.0,1.0
2021-12-22,120.66,120.75,120.23,120.23,3545,113.578129008472,113.662846658155,113.173366904431,113.173366904431,3766.03932230733,0.0,1.0
2021-12-23,121.8,122.135,120.96,120.96,3987,114.651219237792,114.966557156056,113.860521174083,113.860521174083,4235.59909112531,0.0,1.0
2021-12-27,122.81,122.84,121.82,122.01,10709,115.60193952868,115.630178745241,114.670045382166,114.848893753719,11376.7320458643,0.0,1.0
2021-12-28,123.23,123.7715,122.94,122.94,2062,115.997288560534,116.507006419461,115.724309467111,115.724309467111,2190.57068620527,0.0,1.0
2021-12-29,123.76,123.84,123.325,123.325,1477,116.496181386446,116.571485963942,116.086712746311,116.086712746311,1569.0945215932,0.0,1.0
2021-12-30,122.77,123.805,122.77,123.43,7792,115.730383722593,116.706036953455,115.730383722593,116.352539406041,8265.96965489234,0.176453,1.0
2021-12-31,123.49,123.71,122.63,122.63,32354,116.409099013627,116.616484241443,115.598411304892,115.598411304892,34322.0203047211,0.0,1.0
2022-01-03,122.91,123.5,122.85,123.5,4065,115.862356140294,116.418525614892,115.805796532708,116.418525614892,4312.26471344166,0.0,1.0
2022-01-04,124.94,124.96,123.69,123.69,11176,117.77595619696,117.794809399489,116.597631038915,116.597631038915,11855.8106857131,0.0,1.0
2022-01-05,123.84,125.57,123.77,125.11,5717,116.73903005788,118.369832076615,116.67304384903,117.936208418454,6064.75211974069,0.0,1.0
2022-01-06,123.57,123.998,123.401,123.79,9220,116.484511823742,116.887970357857,116.325202262374,116.691897051558,9780.83165016779,0.0,1.0
2022-01-07,123.4266,123.593,123.29,123.29,3332,116.349334361611,116.50619300665,116.22056698834,116.22056698834,3534.67798897604,0.0,1.0
2022-01-10,121.48,122.16,120.88,122.16,11356,114.51435215949,115.155361045467,113.948756083628,115.155361045467,12046.7596767143,0.0,1.0
2022-01-11,122.46,122.73,121.13,121.8,1681,115.438159083398,115.692677317536,114.184421115237,114.81600339995,1783.25141040477,0.0,1.0
2022-01-12,123.75,123.75,123.27,123.4,203730,116.654190646501,116.654190646501,116.201713785811,116.324259602248,216122.432981418,0.0,1.0
2022-01-13,123.16,124.11,123.05,123.93,6543,116.098021171903,116.993548292018,115.994328557995,116.823869469259,6940.99582289023,0.0,1.0
2022-01-14,122.3023,122.3023,121.47,122.22,7600,115.289501581459,115.289501581459,114.504925558226,115.211920653053,8062.29073115781,0.0,1.0
2022-01-18,120.32,121.21,119.96,121.21,9184,113.420866412824,114.259833925352,113.081508767307,114.259833925352,9742.64185196755,0.0,1.0
2022-01-19,119.54,121.0,119.53,121.0,11844,112.685591514204,114.061875298801,112.676164912939,114.061875298801,12564.4436078727,0.0,1.0
2022-01-20,118.6127,120.89,118.6127,120.41,5524,111.811462778959,113.958182684893,111.811462778959,113.505705824203,5860.0123682784,0.0,1.0
2022-01-21,117.6,118.402,117.46,118.38,10547,110.856830868917,111.612844290319,110.724858451216,111.592105767537,11188.550044937,0.0,1.0
2022-01-24,116.93,116.95,113.23,115.24,17725,110.225248584205,110.244101786733,106.73740611639,108.632152970527,18803.17147497,0.0,1.0
2022-01-25,115.9532,116.28,113.73,115.3,7899,109.304458172702,109.612519502021,107.208736179608,108.688712578113,8379.47822176518,0.0,1.0
2022-01-26,115.0,117.32,114.255,116.81,61088,108.405914540183,110.592886033515,107.703632745987,110.112129369032,64803.844234864,0.0,1.0
2022-01-27,113.64,115.96,113.21,115.82,31271,107.123896768229,109.310868261561,106.718552913861,109.17889584386,33173.1438755311,0.0,1.0
2022-01-28,114.08,114.08,111.72,113.24,23478,107.538667223861,107.538667223861,105.313989325471,106.746832717655,24906.113392911,0.0,1.0
2022-01-31,115.89,116.1,113.905,114.24,23156,109.244882052711,109.442840679263,107.373701701735,107.689492844091,24564.5268645645,0.0,1.0
2022-02-01,117.3108,117.43,116.45,116.8,8362,110.584213560352,110.696578647423,109.772771723515,110.102702767768,8870.64145972914,0.0,1.0
2022-02-02,118.33,118.35,117.35,117.38,2439,111.544972761216,111.563825963744,110.621165837308,110.649445641101,2587.35882806498,0.0,1.0
2022-02-03,115.98,117.08,115.98,116.85,25078,109.32972146409,110.36664760317,109.32972146409,110.14983577409,26603.4377573653,0.0,1.0
2022-02-04,115.3453,115.98,114.62,115.48,8721,108.731415081841,109.32972146409,108.047703692137,108.858391400872,9251.4786140036,0.0,1.0
2022-02-07,115.57,115.955,115.48,115.48,5588,108.943230812251,109.306154960929,108.858391400872,108.858391400872,5927.90534285658,0.0,1.0
2022-02-08,116.55,116.55,115.47,115.47,11426,109.867037736159,109.867037736159,108.848964799608,108.848964799608,12121.0176176591,0.0,1.0
2022-02-09,118.3367,118.3367,118.08,118.3,2437,111.551288584063,111.551288584063,111.309307729607,111.516692957423,2585.23717260942,0.0,1.0
2022-02-10,116.66,118.45,116.66,116.88,18273,109.970730350067,111.658091976388,109.970730350067,110.178115577883,19384.5050697956,0.0,1.0
2022-02-11,114.48,116.99,114.17,116.7,79345,107.915731274436,110.281808191791,107.62350663524,110.008436755124,84171.3760610151,0.0,1.0
2022-02-14,114.17,114.77,113.39,114.52,21748,107.62350663524,108.189102711102,106.88823173662,107.953437679493,23070.8814238448,0.0,1.0
2022-02-15,116.15,116.36,115.53,115.54,49113,109.489973685584,109.687932312136,108.905524407194,108.914951008458,52100.432194652,0.0,1.0
2022-02-16,116.6941,116.78,115.59,115.985,14242,110.002875060378,110.083849565239,108.96208401478,109.334434764722,15108.3084990987,0.0,1.0
2022-02-17,114.6979,115.88,114.67,115.88,6180,108.121136915986,109.235455451447,108.094836698459,109.235455451447,6555.91535770465,0.0,1.0
2022-02-18,114.03,115.25,113.63,114.53,150485,107.491534217539,108.641579571792,107.114470166965,107.962864280757,159638.660615564,0.0,1.0
2022-02-22,112.24,113.67,111.68,113.06,8551,105.804172591218,107.152176572022,105.276282920414,106.577153894896,9071.13790028034,0.0,1.0
2022-02-23,110.52,112.575,110.52,112.575,5447,104.182797173748,106.119963733574,104.182797173748,106.119963733574,5778.32863323901,0.0,1.0
2022-02-24,110.4939,110.835,107.09,107.24,31528,104.158193744448,104.479735113575,100.949472940071,101.090871959036,33445.7766015714,0.0,1.0
2022-02-25,113.73,113.73,111.455,111.59,12734,107.208736179608,107.208736179608,105.064184391966,105.191443509035,13508.5802856005,0.0,1.0
2022-02-28,113.42,113.86,112.04,112.22,22655,106.916511540413,107.331281996045,105.615640565931,105.785319388689,24033.0521729448,0.0,1.0
2022-03-01,111.06,112.99,110.51,112.99,3812,104.691833642023,106.511167686045,104.173370572483,106.511167686045,4043.87529831232,0.0,1.0
2022-03-02,113.3127,113.6241,111.6784,111.89,8363,106.815364108846,107.108908472219,105.274774664211,105.474241546965,8871.70228745699,0.0,1.0
2022-03-03,112.75,113.62,112.3196,113.62,20398,106.284929255701,107.1050435657,105.879208337282,107.1050435657,21638.7639913364,0.0,1.0
2022-03-04,111.02,111.02,109.9911,110.62,47551,104.654127236966,104.654127236966,103.684224232875,104.277063186391,50443.4192838532,0.0,1.0
2022-03-07,108.1504,110.85,108.12,110.84,6326,101.949069738144,104.493875015472,101.9204128703,104.484448414207,6710.7962059611,0.0,1.0
2022-03-08,108.1498,110.69,107.655,108.82,21872,101.948504142068,104.343049395242,101.482075911507,102.580274958806,23202.42406209,0.0,1.0
2022-03-09,111.13,111.69,110.65,110.88,16080,104.757819850874,105.285709521678,104.305342990184,104.522154819265,17058.1098627654,0.0,1.0
2022-03-10,110.55,110.78,109.46,109.58,6678,104.211076977541,104.427888806621,103.183577439725,103.296696654897,7084.20756614102,0.0,1.0
2022-03-11,109.96,111.88,109.92,111.88,12333,103.654907502943,105.464814945701,103.617201097886,105.464814945701,13083.1883667592,0.0,1.0
2022-03-14,110.77,111.957,110.31,111.27,3919,104.418462205357,105.537399775437,103.984838547196,104.889792268575,4157.38386518518,0.0,1.0
2022-03-15,112.0548,112.0548,111.1779,111.42,3925,105.629591935802,105.629591935802,104.80297327093,105.03119128754,4163.7488315519,0.0,1.0
2022-03-16,114.5888,114.5888,112.75,113.5,4761,108.018292696192,108.018292696192,106.284929255701,106.991924350528,5050.60081197925,0.0,1.0
2022-03-17,116.0684,116.18,114.555,114.555,2658,109.413052619267,109.518253489377,107.986430783918,107.986430783918,2819.68010044967,0.0,1.0
2022-03-18,116.8617,116.8617,115.4756,115.5227,2711,110.160864897569,110.160864897569,108.854243696316,108.898642988271,2875.90397002222,0.0,1.0
2022-03-21,116.48,117.11,116.06,116.06,8562,109.801051527308,110.394927406963,109.405134274205,109.405134274205,9082.80700528598,0.0,1.0
2022-03-22,117.24,117.35,116.91,116.94,103941,110.5174732234,110.621165837308,110.206395381676,110.234675185469,110263.494853589,0.0,1.0
2022-03-23,115.8228,116.57,115.79,116.4,9056,109.181535292214,109.885890938688,109.150616040067,109.725638717193,9606.85590281124,0.0,1.0
2022-03-24,116.5163,116.5163,116.02,116.13,6405,109.835270089898,109.835270089898,109.367427869148,109.471120483056,6794.60159645603,0.0,1.0
2022-03-25,116.6531,116.6531,115.87,116.6,2931,109.964225995195,109.964225995195,109.226028850182,109.914170742481,3109.28607013466,0.0,1.0
2022-03-28,116.5243,116.5243,115.8301,116.14,2473,109.84281137091,109.84281137091,109.188416711137,109.48054708432,2623.42697080963,0.0,1.0
2022-03-29,118.25,118.39,117.18,117.99,9498,111.469559951101,111.601532368802,110.460913615814,111.224468318227,10075.7417584917,0.0,1.0
2022-03-30,117.51,118.1762,117.42,117.8,2656,110.771991457538,111.39999163377,110.687152046159,111.045362894204,2817.5584449941,0.0,1.0
2022-03-31,116.07,117.2136,115.81,117.03,24860,109.414560875469,110.492586996062,109.169469242596,110.319514596848,26372.1773127084,0.0,1.0
2022-04-01,115.43,116.34,114.81,116.34,16600,108.81125839455,109.669079109607,108.22680911616,109.669079109607,17609.7402812132,0.0,1.0
2022-04-04,115.23,115.31,114.595,115.1,2326,108.622726369263,108.698139179378,108.024137188976,108.500180552826,2467.4852948254,0.0,1.0
2022-04-05,113.26,114.875,113.08,114.55,19933,106.765685920183,108.288082024378,106.596007097425,107.981717483286,21145.479097917,0.0,1.0
2022-04-06,111.685,111.86,111.0429,111.3,27846,105.280996221046,105.445961743172,104.675714153861,104.918072072368,29539.8089078711,0.0,1.0
2022-04-07,112.05,112.32,110.66,111.6,4662,105.625067167195,105.879585401333,104.314769591449,105.200870110299,4945.57886692866,0.0,1.0
2022-04-08,111.37,112.075,111.19,111.68,34023,104.984058281219,105.648633670356,104.81437945846,105.276282920414,36092.5417823922,0.0,1.0
2022-04-11,110.59,111.5016,110.37,111.05,24605,104.248783382598,105.108112353858,104.041398154782,104.682407040759,26101.6662421235,0.0,1.0
2022-04-12,109.9,111.44,109.9,110.91,6446,103.598347895357,105.050044490069,103.598347895357,104.550434623058,6838.09553329517,0.0,1.0
2022-04-13,111.2884,111.4,110.19,110.19,2314,104.907137214901,105.012338085012,103.871719332024,103.871719332024,2454.75536209201,0.0,1.0
2022-04-14,111.26,111.78,111.259,111.49,10961,104.880365667311,105.370548933057,104.879423007184,105.097177496391,11627.7327242395,0.0,1.0
2022-04-18,110.59,111.08,110.3636,110.8058,23341,104.248783382598,104.710686844552,104.035365129973,104.452209437883,24760.7799942046,0.0,1.0
2022-04-19,111.9796,112.08,110.44,110.44,5098,105.558703894294,105.653346970988,104.107384363633,104.107384363633,5408.09975624245,0.0,1.0
2022-04-20,113.15,113.57,113.02,113.2,18795,106.661993306275,107.057910559379,106.539447489839,106.709126312597,19938.2571436989,0.0,1.0
2022-04-21,112.24,114.7,112.24,114.61,5696,105.804172591218,108.123116502252,105.804172591218,108.038277090872,6042.47473745723,0.0,1.0
2022-04-22,109.75,111.86,109.71,111.66,37710,103.456948876392,105.445961743172,103.419242471334,105.257429717885,40003.8136147316,0.0,1.0
2022-04-25,109.57,109.6594,107.66,109.0,8858,103.287270053633,103.371543868936,101.48678921214,102.749953781564,9396.81201271,0.0,1.0
2022-04-26,106.93,108.9,106.69,108.9,22734,100.798647319841,102.655687768921,100.572408889496,102.655687768921,24116.8575634397,0.0,1.0
2022-04-27,107.14,107.914,106.87,106.94,2970,100.996605946393,101.726224884254,100.742087712255,100.808073921105,3150.65835151824,0.0,1.0
2022-04-28,108.4607,108.8781,106.8049,107.72,4076,102.241577175377,102.635043512152,100.680720538024,101.543348819726,4323.93381844728,0.0,1.0
2022-04-29,106.37,108.795,106.01,108.32,250473,100.270757649037,102.556708455645,99.9314000035196,102.108944895588,265708.703461222,0.0,1.0
2022-05-02,106.07,106.85,104.63,105.94,44843,99.9879596111058,100.723234509726,98.6305290290374,99.865413794669,47570.6977970144,0.0,1.0
2022-05-03,106.86,107.11,106.2,106.36,11581,100.73266111099,100.9683261426,100.110505427542,100.261331047772,12285.4459154657,0.0,1.0
2022-05-04,109.49,109.5008,106.51,106.93,4261,103.211857243518,103.222037972884,100.402730066738,100.798647319841,4520.1869480873,0.0,1.0
2022-05-05,106.35,108.5,105.94,108.5,3254,100.251904446508,102.278623718346,99.865413794669,102.278623718346,3451.93342620888,0.0,1.0
2022-05-06,105.27,105.93,104.16,105.93,35871,99.2338315099567,99.8559871934047,98.1874787696123,99.8559871934047,38052.9514233371,0.0,1.0
2022-05-09,102.43,103.94,102.32,103.69,8850,96.5566767508774,97.9800935417963,96.4529841369694,97.7444285101872,9388.32539088772,0.0,1.0
2022-05-10,102.3234,104.04,101.61,104.04,8767,96.4561891813993,98.0743595544399,95.7836954471995,98.0743595544399,9300.27668948165,0.0,1.0
2022-05-11,101.4397,103.74,101.4397,102.38,4373,95.6231604276674,97.791561516509,95.6231604276674,96.5095437445556,4638.9996535991,0.0,1.0
2022-05-12,101.6417,102.27,101.09,101.09,5395,95.8135777732076,96.4058511306475,95.2935121814526,95.2935121814526,5723.16559139426,0.0,1.0
2022-05-13,103.5557,103.82,102.69,102.69,8503,97.6178292552068,97.8669743266239,96.8017683837508,96.8017683837508,9020.2181693467,0.0,1.0
2022-05-16,103.41,104.15,103.03,103.32,7481,97.480483674785,98.1780521683479,97.1222728267392,97.3956442634057,7936.05223155153,0.0,1.0
2022-05-17,105.92,105.92,104.57,105.11,35100,99.8465605921403,99.8465605921403,98.5739694214512,99.0830058897268,37235.0532452157,0.0,1.0
2022-05-18,102.58,104.91,102.58,104.91,8489,96.6980757698428,98.8944738644396,96.6980757698428,98.8944738644396,9005.36658115772,0.0,1.0
2022-05-19,102.4612,102.576,101.95,102.01,107663,96.5860877468222,96.6943051293371,96.1041998901879,96.1607594977741,114211.895656401,0.0,1.0
2022-05-20,102.2314,103.58,101.07,103.52,6286,96.3694644497671,97.6407358962792,95.2746589789239,97.584176288693,6668.36309684974,0.0,1.0
2022-05-23,103.7055,103.935,102.929,103.2,7836,97.759039742147,97.9753802411641,97.0270641539691,97.2825250482334,8312.64607491482,0.0,1.0
2022-05-24,103.34,103.47,101.99,103.47,12652,97.4144974659345,97.5370432823712,96.1419062952454,97.5370432823712,13421.5924119222,0.0,1.0
2022-05-25,103.57,104.1108,103.0299,103.11,8914,97.6313092950148,98.1410998913916,97.1221785607266,97.1976856368541,9456.21836546589,0.0,1.0
2022-05-26,105.4921,105.69,104.12,104.12,2218,99.4431963240382,99.6297487630599,98.1497723645548,98.1497723645548,2352.91590022474,0.0,1.0
2022-05-27,107.45,107.46,106.11,106.11,5204,101.288830585588,101.298257186852,100.025666016163,100.025666016163,5520.54749538753,0.0,1.0
2022-05-31,106.75,107.16,106.2102,106.83,8266,100.628968497082,101.015459148921,100.120120560832,100.704381307197,8768.80199786195,0.0,1.0
2022-06-01,105.99,107.26,105.36,107.26,24836,99.9125468009909,101.109725161565,99.3186709213359,101.109725161565,26346.7174472415,0.0,1.0
2022-06-02,108.41,108.41,106.57,106.91,13231,102.193784306967,102.193784306967,100.459289674324,100.779794117312,14035.8116663091,0.0,1.0
2022-06-03,107.2944,107.2944,107.12,107.12,1245,101.142152669914,101.142152669914,100.977752743864,100.977752743864,1320.73052109099,0.0,1.0
2022-06-06,107.8,107.9579,107.66,107.9579,3926,101.618761629841,101.767607663805,101.48678921214,101.767607663805,4164.80965927967,0.0,1.0
2022-06-07,108.6106,108.6106,106.68,106.78,116032,102.38288192833,102.38288192833,100.562982288232,100.657248300876,123089.962910224,0.0,1.0
2022-06-08,106.66,107.935,106.625,107.82,11366,100.544129085703,101.74602074691,100.511135981278,101.637614832369,12057.3679539921,0.0,1.0
2022-06-09,103.74,105.24,103.52,105.21,12218,98.8743801211845,100.304027028663,98.6646985747544,100.275434090513,12819.2492175072,1.148684,1.0
2022-06-10,100.88,102.08,100.7239,102.05,9147,96.1485200175929,97.2922375435754,95.9997414294214,97.2636446054258,9597.12494618907,0.0,1.0
2022-06-13,97.4,98.68,97.13,98.51,23636,92.8317391922438,94.0517045532917,92.5744027488977,93.8896779037776,24799.1303408904,0.0,1.0
2022-06-14,96.89,97.7992,96.37,97.69,30381,92.3456592437012,93.2122158892206,91.8500483157755,93.1081375943562,31876.0525844725,0.0,1.0
2022-06-15,98.16,99.15,96.64,97.71,35689,93.556093625366,94.4996605843015,92.1073847591215,93.1271995531226,37445.2598889845,0.0,1.0
2022-06-16,95.1047,95.96,94.9686,95.96,5196,90.6440934944208,91.4592781610648,90.5143768650156,91.4592781610648,5451.69577133469,0.0,1.0
2022-06-17,94.92,95.39,94.11,95.08,17958,90.4680563052133,90.9160123362231,89.6960469751752,90.6205519753443,18841.7152928461,0.0,1.0
2022-06-21,96.08,96.34,95.6,96.12,52247,91.573649913663,91.8214553776259,91.1161629032701,91.6117738311958,54818.0810171139,0.0,1.0
2022-06-22,95.47,95.94,94.48,94.81,11153,90.9922601712886,91.4402162022984,90.0486932123531,90.3632155319983,11701.8404422047,0.0,1.0
2022-06-23,94.74,95.27,93.935,95.27,4344,90.2964986763159,90.8016405836249,89.5292548359694,90.8016405836249,4557.76875109274,0.0,1.0
2022-06-24,97.6958,97.6958,95.8,95.8,12960,93.1136655623985,93.1136655623985,91.3067824909338,91.3067824909338,13597.7631248071,0.0,1.0
2022-06-27,97.77,98.2747,97.64,98.18,8298,93.1843854294217,93.6654139588912,93.0604826974402,93.5751555841324,8706.34555630009,0.0,1.0
2022-06-28,96.79,99.25,96.715,98.48,126258,92.2503494498693,94.5949703781334,92.1788671044954,93.861084965628,132471.171034868,0.0,1.0
2022-06-29,96.16,96.83,96.05,96.83,5487,91.6498977487285,92.2884733674021,91.5450569755135,92.2884733674021,5757.01591557226,0.0,1.0
2022-06-30,96.13,96.35,94.63,94.68,24355,91.621304810579,91.8309863570091,90.1916579031009,90.2393128000168,25553.5124154843,0.0,1.0
2022-07-01,96.77,96.77,95.6099,95.75,3708,92.231287491103,92.231287491103,91.1255985728594,91.2591275940179,3890.47111626424,0.0,1.0
2022-07-05,95.209,95.209,93.913,93.913,5120,90.7435016093874,90.7435016093874,89.5082866813264,89.5082866813264,5371.95580239292,0.0,1.0
2022-07-06,95.5984,95.9,94.824,95.2,6317,91.1146379465687,91.4020922847657,90.3765589031347,90.7349237279426,6627.8603132258,0.0,1.0
2022-07-07,97.0817,97.148,96.47,96.49,3668,92.5283681184769,92.5915585117874,91.9453581096073,91.9644200683737,3848.50271155805,0.0,1.0
2022-07-08,97.1807,97.36,96.93,97.36,14374,92.6227248143705,92.793615274711,92.383783161234,92.793615274711,15081.3462311711,0.0,1.0
2022-07-11,95.9,96.42,95.67,96.24,39257,91.4020922847657,91.8977032126914,91.1828797589524,91.726145583794,41188.8415887771,0.0,1.0
2022-07-12,95.83,96.735,95.56,96.1909,2599,91.3353754290834,92.1979290632618,91.0780389857373,91.6793484750226,2726.897095785,0.0,1.0
2022-07-13,95.1619,95.47,94.545,94.545,5997,90.6986106964926,90.9922601712886,90.1106445783438,90.1106445783438,6292.11307557624,0.0,1.0
2022-07-14,94.27,94.42,93.105,93.62,4101,89.8485426453062,89.991507336054,88.7381835471649,89.229028985399,4302.81069250261,0.0,1.0
2022-07-15,95.9138,96.08,94.78,94.78,5615,91.4152450363145,91.573649913663,90.3346225938487,90.3346225938487,5891.31481063208,0.0,1.0
2022-07-18,96.11,97.02,96.1,97.02,7739,91.6022428518126,92.4695619756826,91.5927118724294,92.4695619756826,8119.83710053102,0.0,1.0
2022-07-19,99.17,99.19,97.15,97.15,7493,94.5187225430679,94.5377845018343,92.5934647076641,92.5934647076641,7861.73141158792,0.0,1.0
2022-07-20,99.29,99.61,99.04,99.12,9083,94.6330942956662,94.9380856359281,94.3948198110865,94.471067646152,9529.97549865915,0.0,1.0
2022-07-21,100.35,100.42,99.29,99.29,8155,95.643378110284,95.7100949659663,94.6330942956662,94.6330942956662,8556.30850947544,0.0,1.0
2022-07-22,100.18,101.12,99.76,100.82,12065,95.4813514607698,96.3772635227894,95.081050326676,96.0913341412938,12658.720069506,0.0,1.0
2022-07-25,100.46,100.99,99.85,100.41,8630,95.748218883499,96.253360790808,95.1668291411246,95.7005639865831,9054.68331536151,0.0,1.0
2022-07-26,99.47,99.9534,99.22,99.88,3715,94.8046519245635,95.2653794679468,94.5663774399838,95.1954220792742,3897.81558708783,0.0,1.0
2022-07-27,101.4532,101.4532,100.01,100.39,4183,96.6948357558372,96.6948357558372,95.3193248112556,95.6815020278167,4388.84592215031,0.0,1.0
2022-07-28,103.26,103.31,102.04,102.04,1954,98.4168931107915,98.4645480077074,97.2541136260427,97.2541136260427,2050.15656989761,0.0,1.0
2022-07-29,105.27,105.38,104.59,104.59,11078,100.332619966812,100.437460740027,99.6845133687554,99.6845133687554,11623.1496833806,0.0,1.0
2022-08-01,105.28,105.4,105.2,105.22,4109,100.342150946195,100.456522698794,100.26590311113,100.284965069896,4311.20437344386,0.0,1.0
2022-08-02,104.0857,105.02,103.97,104.84,4368,99.2038660784613,100.094345482232,99.0935926469978,99.9227878533351,4582.94979391646,0.0,1.0
2022-08-03,104.83,104.83,104.46,104.46,2072,99.9132568739519,99.9132568739519,99.5606106367739,99.5606106367739,2173.96336378088,0.0,1.0
2022-08-04,105.44,105.69,104.92,104.92,6888,100.494646616326,100.732921100906,99.9990356884006,99.9990356884006,7226.95929040675,0.0,1.0
2022-08-05,105.13,105.13,104.3,104.3,7961,100.199186255448,100.199186255448,99.408114966643,99.408114966643,8352.76174665035,0.0,1.0
2022-08-08,105.33,105.93,105.33,105.93,1364,100.389805843111,100.961664606102,100.389805843111,100.961664606102,1431.12260048124,0.0,1.0
2022-08-09,104.54,104.89,104.32,104.89,20465,99.6368584718395,99.970442750251,99.4271769254093,99.970442750251,21472.0850578068,0.0,1.0
2022-08-10,107.35,107.58,106.7,106.7,5796,102.315063678515,102.534276204328,101.695550018608,101.695550018608,6081.22184192761,0.0,1.0
2022-08-11,107.4503,107.78,107.36,107.7736,52038,102.410659401728,102.724895791992,102.324594657898,102.718795965187,54598.7961025242,0.0,1.0
2022-08-12,108.73,108.73,107.9,107.9,4433,103.630338833395,103.630338833395,102.83926754459,102.83926754459,4651.14845156402,0.0,1.0
2022-08-15,108.6,108.65,107.88,107.88,3733,103.506436101413,103.554090998329,102.820205585824,102.820205585824,3916.70136920564,0.0,1.0
2022-08-16,108.8409,109.21,108.295,108.295,3164,103.736037394754,104.087825843788,103.215741230226,103.215741230226,3319.70081226001,0.0,1.0
2022-08-17,107.9169,108.32,107.785,108.32,13453,102.855374899748,103.239568678684,102.729661281684,103.239568678684,14115.0237128109,0.0,1.0
2022-08-18,108.11,108.11,107.7,108.08,4014,103.039418111637,103.039418111637,102.648647956927,103.010825173488,4211.52941226665,0.0,1.0
2022-08-19,106.49,107.1,106.26,107.1,7082,101.495399451561,102.076789193935,101.276186925748,102.076789193935,7430.50605323176,0.0,1.0
2022-08-22,104.15,104.96,104.03,104.96,7341,99.2651502758952,100.037159605933,99.1507785232969,100.037159605933,7702.25147370437,0.0,1.0
2022-08-23,104.25,104.711,104.25,104.29,2134,99.360460069727,99.799838219292,99.360460069727,99.3985839872598,2239.01439107549,0.0,1.0
2022-08-24,104.5,104.845,104.23,104.455,6364,99.5987345543067,99.9275533430267,99.3413981109607,99.5558451470824,6677.17318875557,0.0,1.0
2022-08-25,105.8647,105.8647,105.21,105.62,2056,100.89942731073,100.89942731073,100.275434090513,100.666204245224,2157.17600189841,0.0,1.0
2022-08-26,102.66,106.0,102.66,106.0,1652,97.8450343478003,101.028381461785,97.8450343478003,101.028381461785,1733.29511436584,0.0,1.0
2022-08-29,102.37,102.575,101.67,101.94,112070,97.5686359456878,97.7640210230432,96.9014673888647,97.1588038322108,117584.977885581,0.0,1.0
2022-08-30,101.115,103.37,100.93,103.0,3690,96.3724980330978,98.5217338840066,96.1961749145089,98.1690876468286,3871.58533414646,0.0,1.0
2022-08-31,100.19,101.29,100.19,101.29,8082,95.490882440153,96.5392901723036,95.490882440153,96.5392901723036,8479.71617088664,0.0,1.0
2022-09-01,99.71,99.71,98.68,99.39,22780,95.03339542976,95.03339542976,94.0517045532917,94.728404089498,23901.0064801779,0.0,1.0
2022-09-02,98.7523,100.93,98.66,100.72,8010,94.1206135342322,96.1961749145089,94.0326425945254,95.9960243474619,8404.17304241548,0.0,1.0
2022-09-06,98.89,99.08,98.67,99.08,3340,94.2518551203387,94.4329437286192,94.0421735739085,94.4329437286192,3504.36179296725,0.0,1.0
2022-09-07,100.2125,100.34,98.39,98.43,3186,95.5123271437652,95.6338471309008,93.7753061511793,93.8134300687121,3342.78343484841,0.0,1.0
2022-09-08,100.4275,100.5,99.14,99.36,2821,95.7172432005037,95.7863428010318,94.4901296049183,94.6998111513485,2959.82174190438,0.0,1.0
2022-09-09,102.2,102.37,101.55,101.55,3975,97.4066092961736,97.5686359456878,96.7870956362665,96.7870956362665,4170.6102176781,0.0,1.0
2022-09-12,103.2485,103.5886,103.18,103.25,4390,98.4059324845008,98.730081093323,98.340645275726,98.4073621314083,4606.03241650487,0.0,1.0
2022-09-13,99.57,101.67,99.42,101.04,19910,94.8999617183954,96.9014673888647,94.7569970276476,96.3010156877239,20889.7734425084,0.0,1.0
2022-09-14,99.34,99.845,98.97,99.63,2840,94.6807491925821,95.162063651433,94.3281029554042,94.9571475946945,2979.75673413982,0.0,1.0
2022-09-15,98.4211,99.6519,98.213,98.92,5854,93.804947497061,94.9780204395437,93.6066078160969,94.2804480584882,6142.07602875159,0.0,1.0
2022-09-16,96.53,96.955,95.98,96.16,4845,92.0025439859065,92.4076106096919,91.4783401198312,91.6498977487285,5083.42302003783,0.0,1.0
2022-09-19,97.5638,97.61,96.475,96.53,10169,92.9878566345404,93.0318897592907,91.9501235992989,92.0025439859065,10669.4176864323,0.0,1.0
2022-09-20,95.88,96.4,95.39,96.4,41983,91.3830303259993,91.878641253925,90.9160123362231,91.878641253925,44048.9883695043,0.0,1.0
2022-09-21,94.852,96.67,94.845,96.35,6448,90.4032456454077,92.1359776972711,90.3965739598394,91.8309863570091,6765.30683863858,0.0,1.0
2022-09-22,93.91,94.84,93.705,94.84,3589,89.5054273875114,90.3918084701478,89.3100423101561,90.3918084701478,3765.61511226332,0.0,1.0
2022-09-23,91.51,92.28,90.6,91.93,35331,87.2179923355465,87.9518777480519,86.3506732116764,87.6182934696403,37069.6426668641,0.0,1.0
2022-09-26,90.6923,92.09,90.25,91.14,7035,86.4386441513833,87.7707891397713,86.0170889332649,86.8653460983685,7381.19317770199,0.0,1.0
2022-09-27,90.04,91.31,89.5964,91.31,9986,85.816938366218,87.0273727478827,85.3941441207798,87.0273727478827,10477.4122349015,0.0,1.0
2022-09-28,92.25,92.687,90.51,90.51,5911,87.9232848099023,88.3397886089476,86.2648943972277,86.2648943972277,6201.88100545792,0.0,1.0
2022-09-29,90.83,91.24,90.2095,91.24,3882,86.5698857374897,86.9606558922004,85.978488466763,86.9606558922004,4073.0336767362,0.0,1.0
2022-09-30,89.94,91.38,89.84,90.59,28037,85.7216285723861,87.094089603565,85.6263187785542,86.3411422322933,29416.7040686895,0.0,1.0
2022-10-03,92.39,92.9208,90.94,90.98,14764,88.056718521267,88.5626229069265,86.6747265107048,86.7128504282376,15490.5381770564,0.0,1.0
2022-10-04,96.14,96.21,94.57,94.57,11756,91.6308357899622,91.6975526456445,90.1344720268018,90.1344720268018,12334.5141431506,0.0,1.0
2022-10-05,95.36,95.9437,94.4899,94.69,15073,90.8874193980736,91.4437426646702,90.0581288819425,90.2488437794,15814.7441034118,0.0,1.0
2022-10-06,93.95,95.01,93.95,94.96,7741,89.5435513050442,90.553835119662,89.5435513050442,90.5061802227461,8121.93552076632,0.0,1.0
2022-10-07,92.1459,93.08,91.82,93.08,2473,87.8240673145233,88.7143560987069,87.5134526964253,88.7143560987069,2594.69662096049,0.0,1.0
2022-10-10,92.16,92.62,91.851,92.62,4699,87.8375059954536,88.2759310470803,87.5429987325132,88.2759310470803,4930.23834286022,0.0,1.0
2022-10-11,91.82,92.91,91.5607,91.92,5794,87.5134526964253,88.5523294491927,87.2663144010192,87.6087624902571,6079.1234216923,0.0,1.0
2022-10-12,91.47,91.8925,91.41,91.78,5523,87.1798684180137,87.5825522969534,87.1226825417146,87.4753287788925,5794.78747980783,0.0,1.0
2022-10-13,93.4341,93.4341,89.52,89.52,4734,89.0518480786655,89.0518480786655,85.3213274382922,85.3213274382922,4966.96069697814,0.0,1.0
2022-10-14,91.26,94.01,91.15,94.01,7770,86.9797178509668,89.6007371813433,86.8748770777517,89.6007371813433,8152.36261417832,0.0,1.0
2022-10-17,93.54,93.94,93.21,93.21,4708,89.1527811503335,89.534020325661,88.8382588306883,88.8382588306883,4939.68123391911,0.0,1.0
2022-10-18,95.35,95.651,94.84,95.47,21785,90.8778884186904,91.1647708981243,90.3918084701478,90.9922601712886,22857.0424131113,0.0,1.0
2022-10-19,94.38,95.19,93.94,94.77,19324,89.9533834185212,90.7253927485594,89.534020325661,90.3250916144655,20274.9363135627,0.0,1.0
2022-10-20,93.45,94.75,93.176,94.5,6679,89.0670023358848,90.3060296556991,88.8058535007855,90.0677551711195,7007.67437581686,0.0,1.0
2022-10-21,95.4733,95.63,94.78,94.78,2609,90.9954053944851,91.1447558414196,90.3346225938487,90.3346225938487,2737.38919696155,0.0,1.0
2022-10-24,96.39,96.5679,95.8,95.86,5849,91.8691102745419,92.0386663977688,91.3067824909338,91.3639683672329,6136.82997816331,0.0,1.0
2022-10-25,98.03,98.1039,96.59,96.59,34842,93.4321908933846,93.5026248310263,92.0597298622056,92.0597298622056,36556.5789193309,0.0,1.0
2022-10-26,98.85,99.6,98.0,98.0,106490,94.2137312028059,94.9285546565449,93.403597955235,93.403597955235,111730.385429067,0.0,1.0
2022-10-27,98.75,99.98,98.31,99.17,108800,94.118421408974,95.2907318731061,93.6990583161138,94.5187225430679,114154.06080085,0.0,1.0
2022-10-28,100.67,100.6859,98.4,98.99,29369,95.948369450546,95.9635237077653,93.7848371305625,94.3471649141705,30814.2519454058,0.0,1.0
2022-10-31,100.19,100.33,99.63,99.89,50999,95.490882440153,95.6243161515176,94.9571475946945,95.2049530586574,53508.6667902806,0.0,1.0
2022-11-01,100.39,101.61,100.25,101.61,4035,95.6815020278167,96.8442815125656,95.5480683164521,96.8442815125656,4233.56282473739,0.0,1.0
2022-11-02,98.76,101.6,98.61,100.34,30972,94.1279523883572,96.8347505331824,93.9849876976094,95.6338471309008,32496.1357640066,0.0,1.0
2022-11-03,98.99,99.35,96.93,96.94,14971,94.3471649141705,94.6902801719653,92.383783161234,92.3933141406172,15707.724671411,0.0,1.0
2022-11-04,101.35,101.5,100.13,101.0,38349,96.5964760486027,96.7394407393505,95.4336965638539,96.2628917701912,40236.1588019465,0.0,1.0
2022-11-07,102.55,102.62,101.8,102.15,9154,97.7401935745852,97.8069104302675,97.0253701208461,97.3589543992577,9604.46941701265,0.0,1.0
2022-11-08,103.85,104.285,102.7,103.07,28360,98.9792208943995,99.3938184975682,97.883158265333,98.2358045025109,29755.598936692,0.0,1.0
2022-11-09,102.33,103.32,102.13,102.97,9199,97.5305120281551,98.4740789870906,97.3398924404913,98.1404947086791,9651.68387230712,0.0,1.0
2022-11-10,107.32,107.32,105.8,105.8,13282,102.286470740366,102.286470740366,100.837761874121,100.837761874121,13935.6087826919,0.0,1.0
2022-11-11,108.19,108.42,107.68,107.84,114930,103.115665946703,103.334878472516,102.62958599816,102.782081668291,120585.718822074,0.0,1.0
2022-11-14,107.31,107.93,107.14,107.41,95920,102.276939760982,102.86786048274,102.114913111468,102.372249554814,100640.234485455,0.0,1.0
2022-11-15,107.7,108.47,106.93,108.47,36900,102.648647956927,103.382533369432,101.914762544421,103.382533369432,38715.8533414644,0.0,1.0
2022-11-16,107.17,107.61,106.732,107.45,10759,102.143506049618,102.562869142478,101.726049152634,102.410373472347,11288.4516558487,0.0,1.0
2022-11-17,106.75,106.8,105.45,105.95,7617,101.743204915524,101.79085981244,100.504177595709,100.980726564869,7991.83346617711,0.0,1.0
2022-11-18,107.57,107.859,107.19,107.8,108392,102.524745224945,102.800190529119,102.162568008384,102.743957750758,113725.983072847,0.0,1.0
2022-11-21,107.42,107.544,106.9,107.0,4237,102.381780534197,102.499964678549,101.886169606272,101.981479400104,4445.50326850369,0.0,1.0
2022-11-22,108.7,108.82,108.204,108.23,3735,103.601745895245,103.716117647844,103.129009317839,103.153789864236,3918.79978944094,0.0,1.0
2022-11-23,109.64,109.819,109.15,109.2548,3711,104.497657957265,104.668262488224,104.030639967489,104.130524631425,3893.61874661721,0.0,1.0
2022-11-25,109.992,110.0,108.87,109.64,2863,104.833148431553,104.84077321506,103.76377254476,104.497657957265,3003.88856684589,0.0,1.0
2022-11-28,107.95,109.312,107.95,109.312,12267,102.886922441506,104.185041833496,102.886922441506,104.185041833496,12870.6605132723,0.0,1.0
2022-11-29,108.46,108.52,108.16,108.16,2785,103.373002390049,103.430188266348,103.087073008553,103.087073008553,2922.0501776688,0.0,1.0
2022-11-30,110.19,110.42,107.65,108.65,31321,105.02186182334,105.241074349154,102.600993060011,103.554090998329,32862.3100950682,0.0,1.0
2022-12-01,110.6,111.24,110.17,111.07,31533,105.412631978051,106.022614658575,105.002799864574,105.860588009061,33084.7426400109,0.0,1.0
2022-12-02,111.01,111.28,109.42,109.42,9811,105.803402132762,106.060738576108,104.287976410835,104.287976410835,10293.8004643119,0.0,1.0
2022-12-05,109.66,110.6,109.44,110.6,230393,104.516719916031,105.412631978051,104.307038369601,105.412631978051,241730.666636859,0.0,1.0
2022-12-06,108.64,109.51,107.87,109.51,5835,103.544560018946,104.373755225284,102.810674606441,104.373755225284,6122.14103651616,0.0,1.0
2022-12-07,108.69,108.9049,108.15,108.15,9581,103.592214915862,103.797035662807,103.07754202917,103.07754202917,10052.4821372513,0.0,1.0
2022-12-08,108.9587,109.1316,108.705,108.96,6196,103.848312331888,104.013102965424,103.606511384937,103.849551359208,6500.90588898958,0.0,1.0
2022-12-09,108.75,109.5,108.75,109.03,54592,103.649400792161,104.3642242459,103.649400792161,103.916268214891,57278.4787430147,0.0,1.0
2022-12-12,109.61,109.94,108.6795,108.77,59849,104.469065019115,104.783587338761,103.58220738751,103.668462750928,62794.1763315264,0.0,1.0
2022-12-13,110.31,112.7,109.71,111.4,7507,105.695080645876,107.985092818332,105.12018219254,106.73947950277,7834.77494827296,0.586348,1.0
2022-12-14,110.05,111.5,110.05,110.14,4772,105.445957982763,106.835295911659,105.445957982763,105.532192750764,4980.35780646847,0.0,1.0
2022-12-15,107.33,107.56,106.7027,107.56,6359,102.839751660972,103.060129401418,102.238695328009,103.060129401418,6636.65031251738,0.0,1.0
2022-12-16,106.53,106.53,105.8201,105.9711,6348,102.073220389857,102.073220389857,101.393019703151,101.537702480574,6625.17002419568,0.0,1.0
2022-12-19,105.91,106.5,105.64,106.5,4708,101.479158654743,102.04447546719,101.220454350742,102.04447546719,4913.56340168765,0.0,1.0
2022-12-20,106.31,106.86,105.96,105.96,20335,101.862424290301,102.389414539192,101.527066859188,101.527066859188,21222.8784565246,0.0,1.0
2022-12-21,107.71,107.71,106.73,106.84,17917,103.203854014752,103.203854014752,102.264853207636,102.370251257414,18699.3023509001,0.0,1.0
2022-12-22,106.51,106.87,105.14,106.87,16177,102.054057108079,102.398996180081,100.741372306295,102.398996180081,16883.3294709221,0.0,1.0
2022-12-23,106.9,106.94,106.065,106.1,7970,102.427741102748,102.466067666304,101.627674088522,101.661209831633,8317.99072035908,0.0,1.0
2022-12-27,107.36,107.51,107.1,107.51,7619,102.868496583639,103.012221196973,102.619373920527,103.012221196973,7951.66515663939,0.0,1.0
2022-12-28,105.9174,107.37,105.9174,107.37,4875,101.486249069001,102.878078224528,101.486249069001,102.878078224528,5087.85505166254,0.0,1.0
2022-12-29,107.25,107.79,107.17,107.29,13941,102.763098533861,103.280507141863,102.686445406749,102.801425097417,14549.6999538928,0.0,1.0
2022-12-30,106.49,106.9,106.075,106.68,14232,102.034893826301,102.427741102748,101.637255729411,102.216945003191,14853.4057631306,0.0,1.0
2023-01-03,106.9428,107.38,106.295,107.38,4769,102.468750525753,102.887659865417,101.848051828967,102.887659865417,4977.22681874433,0.0,1.0
2023-01-04,107.8279,108.165,107.3757,107.3757,2352,103.316821560832,103.639818675199,102.883539759835,102.883539759835,2454.69437569444,0.0,1.0
2023-01-05,106.8,106.9401,106.74,106.74,1834,102.331924693859,102.466163482713,102.274434848525,102.274434848525,1914.07716199981,0.0,1.0
2023-01-06,109.5834,109.725,107.53,107.53,3219,104.998878618886,105.134554653873,103.031384478751,103.031384478751,3359.54982795932,0.0,1.0
2023-01-09,109.8285,111.0415,109.67,110.2,6396,105.233724637073,106.395977676902,105.081855628984,105.589682596097,6675.2658277813,0.0,1.0
2023-01-10,110.26,110.28,109.225,109.225,17060,105.647172441431,105.666335723209,104.655472609426,104.655472609426,17804.8835243822,0.0,1.0
2023-01-11,111.33,111.33,110.38,110.7,10579,106.672408016547,106.672408016547,105.762152132098,106.068764640544,11040.9063777515,0.0,1.0
2023-01-12,112.32,112.45,111.34,111.81,3476,107.620990464552,107.745551796109,106.681989657436,107.132326779217,3627.77110965725,0.0,1.0
2023-01-13,112.48,112.48,111.26,111.26,11241,107.774296718775,107.774296718775,106.605336530325,106.605336530325,11731.8110022029,0.0,1.0
2023-01-17,112.04,112.79,112.04,112.58,7448,107.352704519662,108.071327586332,107.352704519662,107.870113127665,7773.19885636569,0.0,1.0
2023-01-18,111.36,113.31,111.0,113.28,13404,106.701152939214,108.569572912557,106.356213867213,108.54082798989,13989.253151279,0.0,1.0
2023-01-19,109.6,110.5,109.435,110.5,5712,105.014784142761,105.877131822766,104.856687068094,105.877131822766,5961.40062668647,0.0,1.0
2023-01-20,110.88,110.88,109.97,109.97,16089,106.241234176545,106.241234176545,105.369304855652,105.369304855652,16791.4871643485,0.0,1.0
2023-01-23,111.7077,112.04,110.76,110.93,23892,107.034306592923,107.352704519662,106.126254485878,106.28914238099,24935.1862347326,0.0,1.0
2023-01-24,112.45,112.69,110.92,111.35,7634,107.745551796109,107.975511177443,106.279560740101,106.691571298325,7967.32009525985,0.0,1.0
2023-01-25,111.92,112.34,110.97,111.24,5003,107.237724828995,107.64015374633,106.327468944546,106.586173248547,5221.44386122414,0.0,1.0
2023-01-26,112.3987,112.4,111.41,111.81,4742,107.696397978348,107.697643591664,106.749061143659,107.132326779217,4949.04792922746,0.0,1.0
2023-01-27,112.35,112.885,111.95,111.97,16043,107.649735387219,108.162353174777,107.266469751662,107.28563303344,16743.4786859123,0.0,1.0
2023-01-30,111.559,112.1,111.559,112.01,1789,106.891827592904,107.410194364996,106.891827592904,107.323959596995,1867.11234613832,0.0,1.0
2023-01-31,113.0,113.0,111.6406,111.6406,8171,108.272542045,108.272542045,106.970013782558,106.970013782558,8527.7668978738,0.0,1.0
2023-02-01,114.07,115.0,112.55,112.77,32018,109.297777620117,110.188870222788,107.841368204998,108.052164304555,33415.9883167448,0.0,1.0
2023-02-02,115.08,115.32,114.54,114.6,6165,110.265523349899,110.495482731234,109.748114741897,109.80560458723,6434.17977302558,0.0,1.0
2023-02-03,113.9192,114.255,113.74,114.07,8232,109.153286475511,109.475037976562,108.981583470782,109.297777620117,8591.43031493051,0.0,1.0
2023-02-06,113.2294,113.3544,112.9,113.32,4511,108.492344886992,108.612115398104,108.176725636111,108.579154553446,4707.96187447176,0.0,1.0
2023-02-07,113.556,113.556,112.08,112.11,2289,108.805281278425,108.805281278425,107.391031083218,107.419776005885,2388.94363348833,0.0,1.0
2023-02-08,112.63,112.97,112.55,112.97,4591,107.918021332109,108.243797122333,107.841368204998,108.243797122333,4791.45488044777,0.0,1.0
2023-02-09,112.6021,114.2,112.5166,114.2,5406,107.891288554029,109.422338951673,107.809365524429,109.422338951673,5642.03987882827,0.0,1.0
2023-02-10,112.86,112.89,111.9,112.4,5521,108.138399072555,108.167143995222,107.218561547217,107.697643591664,5762.06107491876,0.0,1.0
2023-02-13,114.0705,114.0705,113.16,113.16,1118,109.298256702161,109.298256702161,108.425848299223,108.425848299223,1166.81475851461,0.0,1.0
2023-02-14,113.9267,113.9353,112.89,113.46,7041,109.160472706178,109.168712917343,108.167143995222,108.713297525891,7348.42818846278,0.0,1.0
2023-02-15,114.32,114.32,113.12,113.12,9774,109.53731864234,109.53731864234,108.387521735667,108.387521735667,10200.7580051179,0.0,1.0
2023-02-16,113.3135,113.8,113.1601,113.8,1805,108.572926486868,109.039073316115,108.425944115632,109.039073316115,1883.81094733353,0.0,1.0
2023-02-17,113.745,113.78,112.92,112.92,6070,108.986374291226,109.019910034337,108.195888917889,108.195888917889,6335.03182842907,0.0,1.0
2023-02-21,111.63,112.83,111.46,112.83,4897,106.959857243216,108.109654149888,106.796969348104,108.109654149888,5110.81562830593,0.0,1.0
2023-02-22,111.11,111.82,110.82,111.52,9730,106.461611916991,107.141908420105,106.183744331212,106.854459193437,10154.8368518311,0.0,1.0
2023-02-23,112.02,112.235,110.94,111.86,9661,107.333541237884,107.539546516996,106.298724021879,107.180234983661,10082.8241341768,0.0,1.0
2023-02-24,110.6975,110.8,110.22,110.5015,2377,106.066369230322,106.164581049434,105.608845877875,105.878569068899,2480.78594006193,0.0,1.0
2023-02-27,111.9901,112.53,111.75,112.242,4446,107.304892131626,107.82220492322,107.074836933883,107.546253665619,4640.12380711626,0.0,1.0
2023-02-28,111.56,111.93,111.44,111.875,1552,106.892785756993,107.247306469884,106.777806066326,107.194607444995,1619.76431593442,0.0,1.0
2023-03-01,112.36,112.75,112.05,112.05,12965,107.659317028108,108.033001022777,107.362286160551,107.362286160551,13531.0852809857,0.0,1.0
2023-03-02,113.27,113.27,111.6,111.6,9401,108.531246349001,108.531246349001,106.931112320549,106.931112320549,9811.47186475484,0.0,1.0
2023-03-03,114.631,114.78,113.58,113.8382,5348,109.835307673986,109.978074123231,108.828277216559,109.075675184311,5581.50744949565,0.0,1.0
2023-03-06,114.67,115.06,114.44,114.72,5683,109.872676073453,110.246360068121,109.652298333007,109.920584277897,5931.13441202015,0.0,1.0
2023-03-07,112.9612,114.25,112.85,114.25,18093,108.235365278351,109.470247156117,108.128817431666,109.470247156117,18882.9869640473,0.0,1.0
2023-03-08,113.36,113.592,112.95,113.13,21490,108.617481117002,108.839775185625,108.224633840555,108.397103376556,22428.3087303032,0.0,1.0
2023-03-09,112.46,114.38,112.33,113.81,7465,107.755133436997,109.594808487674,107.630572105441,109.048654957004,7790.94112013561,0.0,1.0
2023-03-10,110.42,112.37,110.2,112.18,66746,105.800478695654,107.668898668997,105.589682596097,107.486847492107,69660.302210927,0.0,1.0
2023-03-13,109.6306,110.31,109.35,109.35,6689,105.044103963881,105.695080645876,104.775243120538,104.775243120538,6981.05896216839,0.0,1.0
2023-03-14,111.0452,111.78,110.1059,111.2,6957,106.399522884031,107.10358185655,105.499519355333,106.547846684991,7260.76053218794,0.0,1.0
2023-03-15,107.8385,108.415,106.85,108.28,4169,103.326978100175,103.879359697422,102.379832898303,103.750007545421,4351.02927392433,0.0,1.0
2023-03-16,109.6468,109.6468,107.68,107.69,4681,105.059626222121,105.059626222121,103.175109092085,103.184690732974,4885.38451217077,0.0,1.0
2023-03-17,108.0205,108.51,107.8663,108.51,2006,103.501363964353,103.970385285867,103.353615061846,103.970385285867,2093.58712484823,0.0,1.0
2023-03-20,109.6541,109.6541,108.82,108.82,55037,105.06662081997,105.06662081997,104.267416153424,104.267416153424,57440.0571237647,0.0,1.0
2023-03-21,111.063,111.43,110.6301,110.96,5825,106.416578204813,106.768224425437,106.001788970731,106.317887303657,6079.33449762755,0.0,1.0
2023-03-22,109.8,111.12,109.48,111.12,2031,105.20641696054,106.47119355788,104.899804452094,106.47119355788,2119.67868921572,0.0,1.0
2023-03-23,109.6379,111.17,109.22,110.3,3939,105.05109856173,106.519101762324,104.650681788982,105.685499004987,4110.98688174335,0.0,1.0
2023-03-24,109.1915,109.1915,108.11,108.54,2173,104.623374112448,104.623374112448,103.587119650309,103.999130208534,2267.87877482312,0.0,1.0
2023-03-27,110.3808,110.59,110.0534,110.0534,1669,105.762918663369,105.963366590766,105.449215740666,105.449215740666,1741.87283717433,0.0,1.0
2023-03-28,110.7837,110.88,110.6478,110.88,2174,106.148962974785,106.241234176545,106.018748475104,106.241234176545,2268.92243739782,0.0,1.0
2023-03-29,112.31,112.3341,111.77,111.88,5712,107.611408823663,107.634500578206,107.094000215661,107.199398265439,5961.40062668648,0.0,1.0
2023-03-30,113.005,113.28,112.86,113.0,8413,108.277332865445,108.54082798989,108.138399072555,108.272542045,8780.33324095116,0.0,1.0
2023-03-31,114.15,114.15,113.38,113.38,9643,109.374430747228,109.374430747228,108.63664439878,108.63664439878,10064.0382078322,0.0,1.0
2023-04-03,114.4448,114.4448,113.97,113.98,2017,109.656897520634,109.656897520634,109.201961211227,109.211542852116,2105.06741316992,0.0,1.0
2023-04-04,112.88,114.58,112.69,114.58,6387,108.157562354333,109.786441305452,107.975511177443,109.786441305452,6665.87286460896,0.0,1.0
2023-04-05,111.1766,111.93,110.7593,111.76,9667,106.525425645311,107.247306469884,106.125583771016,107.084418574772,10089.086109625,0.0,1.0
2023-04-06,111.2,111.2,110.59,110.76,9079,106.547846684991,106.547846684991,105.963366590766,106.126254485878,9475.41251570142,0.0,1.0
2023-04-10,111.48,111.48,110.45,110.45,1304,106.816132629882,106.816132629882,105.829223618321,105.829223618321,1360.93599740881,0.0,1.0
2023-04-11,112.275,112.275,111.98,111.98,1275,107.577873080552,107.577873080552,107.295214674328,107.295214674328,1330.66978274252,0.0,1.0
2023-04-12,113.1189,113.41,112.895,113.4,8967,108.38646775517,108.665389321447,108.171934815666,108.655807680558,9358.52230733496,0.0,1.0
2023-04-13,113.9455,114.06,112.835,113.68,6456,109.178486191049,109.288195979228,108.114444970333,108.924093625448,6737.88558226328,0.0,1.0
2023-04-14,113.686,114.12,113.29,113.71,4140,108.929842609981,109.345685824561,108.550409630779,108.952838548115,4320.76305925806,0.0,1.0
2023-04-17,114.7,114.78,113.9796,114.2133,773185,109.90142099612,109.978074123231,109.211159586481,109.435082534055,806944.247819425,0.0,1.0
2023-04-18,115.3079,115.51,115.03,115.37,5689,110.483888945758,110.677533908124,110.217615145455,110.543390935678,5937.39638746837,0.0,1.0
2023-04-19,114.9348,115.02,114.7018,114.7018,8624,110.126397924192,110.208033504566,109.90314569148,109.90314569148,9000.54604421288,0.0,1.0
2023-04-20,115.0136,115.24,114.41,114.41,2354,110.201901254397,110.418829604122,109.62355341034,109.62355341034,2456.78170084382,0.0,1.0
2023-04-21,115.1689,115.2879,114.78,115.15,4685,110.350704137402,110.46472566398,109.978074123231,110.332594836122,4889.55916246955,0.0,1.0
2023-04-24,115.4416,115.53,115.21,115.21,9871,110.611995484443,110.696697189901,110.390084681455,110.390084681455,10301.9932748638,0.0,1.0
2023-04-25,113.6617,114.79,113.49,114.79,16906,108.906559222621,109.98765576412,108.742042448558,109.98765576412,17644.1594878784,0.0,1.0
2023-04-26,112.07,113.46,112.07,113.46,3478,107.381449442329,108.713297525891,107.381449442329,108.713297525891,3629.85843480663,0.0,1.0
2023-04-27,114.2012,114.2012,112.74,112.78,45580,109.423488748579,109.423488748579,108.023419381888,108.061745945444,47570.1401548266,0.0,1.0
2023-04-28,114.75,114.9367,113.81,113.81,12439,109.949329200564,110.128218435961,109.048654957004,109.048654957004,12982.1187666935,0.0,1.0
2023-05-01,115.32,115.61,114.76,114.76,4791,110.495482731234,110.773350317013,109.958910841453,109.958910841453,5000.18739538774,0.0,1.0
2023-05-02,113.96,113.98,113.06,113.7,11516,109.192379570338,109.211542852116,108.330031890334,108.943256907226,12018.8182102453,0.0,1.0
2023-05-03,113.94,114.8,113.94,114.34,4339,109.17321628856,109.997237405009,109.17321628856,109.556481924118,4528.45191162336,0.0,1.0
2023-05-04,112.7,113.62,112.64,113.62,5183,107.985092818332,108.866603780114,107.927602972998,108.866603780114,5409.30312467015,0.0,1.0
2023-05-05,114.4852,114.59,113.76,113.76,5465,109.695607349825,109.796022946341,109.000746752559,109.000746752559,5703.61597073557,0.0,1.0
2023-05-08,114.181,114.91,114.05,114.91,4117,109.404133833984,110.102635454787,109.278614338339,110.102635454787,4296.75882003993,0.0,1.0
2023-05-09,114.4867,114.615,114.03,114.03,3657,109.697044595959,109.819977048564,109.259451056561,109.259451056561,3816.67403567792,0.0,1.0
2023-05-10,114.2581,115.09,113.38,115.09,3086,109.478008285237,110.275104990788,108.63664439878,110.275104990788,3220.74270552425,0.0,1.0
2023-05-11,113.6277,113.68,113.256,113.68,2253,108.873981643599,108.924093625448,108.517832051757,108.924093625448,2351.37178079912,0.0,1.0
2023-05-12,113.5266,114.0,113.05,113.75,57156,108.777111254212,109.230706133894,108.320450249445,108.99116511167,59651.5781195536,0.0,1.0
2023-05-15,114.35,114.35,113.804,113.89,5682,109.566063565007,109.566063565007,109.042905972471,109.125308084116,5930.09074944545,0.0,1.0
2023-05-16,113.07,114.01,113.07,114.01,9082,108.339613531223,109.240287774783,108.339613531223,109.240287774783,9478.54350342547,0.0,1.0
2023-05-17,114.86,114.91,114.2,114.2,11041,110.054727250343,110.102635454787,109.422338951673,109.422338951673,11523.0784872628,0.0,1.0
2023-05-18,115.3,115.3,114.18,114.51,11458,110.476319449456,110.476319449456,109.403175669895,109.71936981923,11958.2857809127,0.0,1.0
2023-05-19,115.426,115.94,115.1146,115.3,28462,110.597048124657,111.089544466348,110.298675827375,110.476319449456,29704.7242011116,0.0,1.0
2023-05-22,115.35,115.71,115.28,115.59,6829,110.524227653901,110.869166725902,110.457156167678,110.754187035235,7127.17172262635,0.0,1.0
2023-05-23,113.6,114.59,113.6,114.5,5874,108.847440498336,109.796022946341,108.847440498336,109.709788178341,6130.47396378789,0.0,1.0
2023-05-24,112.0833,112.83,112.0601,112.83,4983,107.394193024711,108.109654149888,107.371963617849,108.109654149888,5200.57060973016,0.0,1.0
2023-05-25,112.381,112.44,111.9881,112.23,4096,107.679438473975,107.73597015522,107.302975803449,107.534755696552,4274.84190597124,0.0,1.0
2023-05-26,113.47,113.47,112.73,112.73,6159,108.72287916678,108.72287916678,108.013837740999,108.013837740999,6427.91779757738,0.0,1.0
2023-05-30,113.09,113.67,112.7468,113.67,4742,108.358776813001,108.914511984559,108.029934897692,108.914511984559,4949.04792922743,0.0,1.0
2023-05-31,111.7,112.37,111.0365,112.37,8093,107.026928729438,107.668898668997,106.391186856457,107.668898668997,8446.3612170472,0.0,1.0
2023-06-01,113.21,113.32,111.69,112.08,803266,108.473756503668,108.579154553446,107.017347088549,107.391031083218,838338.661728977,0.0,1.0
2023-06-02,115.9143,116.09,114.61,114.61,7321,111.064919649263,111.233269079682,109.815186228119,109.815186228119,7640.6537093788,0.0,1.0
2023-06-05,115.63,115.97,115.07,115.97,97100,110.792513598791,111.118289389015,110.25594170901,111.118289389015,101339.636003371,0.0,1.0
2023-06-06,116.4133,116.4133,115.47,115.47,7498,111.543043529621,111.543043529621,110.639207344568,110.639207344568,7825.38198510071,0.0,1.0
2023-06-07,115.48,115.55,114.79,114.79,14934,112.074060942179,112.141996379189,111.404411634505,111.404411634505,15387.8453720861,1.487503,1.0
2023-06-08,116.1852,116.35,115.54,115.54,5759,112.758461944745,112.918401373593,112.132291316759,112.132291316759,5934.01643885391,0.0,1.0
2023-06-09,116.0565,116.47,115.68,116.16,107576,112.633557791271,113.034862122753,112.26816219078,112.734005187422,110845.242650833,0.0,1.0
2023-06-12,116.8692,116.8692,116.31,116.31,1352,113.422288214961,113.422288214961,112.879581123872,112.879581123872,1393.08738067901,0.0,1.0
2023-06-13,118.39,118.5499,117.62,117.72,13261,114.898234109322,115.053418057579,114.150944302209,114.247994926509,13664.0027775033,0.0,1.0
2023-06-14,118.67,119.34,118.27,118.87,5655,115.169975857363,115.820215040177,114.781773360162,115.364077105964,5826.85587110937,0.0,1.0
2023-06-15,119.85,120.14,118.31,118.31,170053,116.315173224109,116.59662003458,114.820593609882,114.820593609882,175220.92333329,0.0,1.0
2023-06-16,119.6961,120.51,119.6961,120.51,14549,116.165812313311,116.955707344492,116.165812313311,116.955707344492,14991.1451934164,0.0,1.0
2023-06-20,118.4928,118.83,118.13,118.73,5413,114.998002151103,115.325256856244,114.645902486141,115.228206231944,5577.5014730884,0.0,1.0
2023-06-21,119.25,119.25,118.07,118.07,2414,115.732869478306,115.732869478306,114.587672111561,114.587672111561,2487.36163976268,0.0,1.0
2023-06-22,118.1078,118.6216,118.02,118.45,37267,114.624357247546,115.123003355202,114.53914679941,114.956464483902,38399.5469051516,0.0,1.0
2023-06-23,116.6909,116.824,116.3301,116.54,4965,113.249246951833,113.378421332777,112.899088299357,113.102797559764,5115.8867197273,0.0,1.0
2023-06-26,116.96,117.24,116.62,116.62,12836,113.510410181825,113.782151929867,113.180438059204,113.180438059204,13226.086995855,0.0,1.0
2023-06-27,118.25,118.435,117.4,117.45,11518,114.762363235302,114.941906890257,113.937432928748,113.985958240898,11868.0328777077,0.0,1.0
2023-06-28,118.61,118.79,118.305,118.64,10846,115.111745482783,115.286436606524,114.815741078667,115.140860670073,11175.6107476661,0.0,1.0
2023-06-29,118.83,118.84,118.1067,118.16,21293,115.325256856244,115.334961918674,114.623289690679,114.675017673431,21940.0958556201,0.0,1.0
2023-06-30,120.25,120.25,119.795,119.8,14169,116.703375721311,116.703375721311,116.261795380744,116.266647911959,14599.596965119,0.0,1.0
2023-07-03,120.33,120.56,119.69,119.69,35940,116.781016220751,117.004232656642,116.159892225228,116.159892225228,37032.2192763343,0.0,1.0
2023-07-05,118.91,119.17,118.8606,119.09,3996,115.402897355685,115.655228978866,115.35495434728,115.577588479425,4117.43873756903,0.0,1.0
2023-07-06,117.4651,117.59,116.855,117.59,6998,114.000612885167,114.121829114918,113.40850702631,114.121829114918,7210.66974111817,0.0,1.0
2023-07-07,118.0234,118.555,117.28,117.28,9471,114.542446520637,115.058367639418,113.820972179587,113.820972179587,9758.82439527435,0.0,1.0
2023-07-10,119.05,119.05,117.93,117.93,2420,115.538768229705,115.538768229705,114.45180123754,114.45180123754,2493.54398020949,0.0,1.0
2023-07-11,120.56,120.56,119.59,119.59,2907,117.004232656642,117.004232656642,116.062841600928,116.062841600928,2995.34394647479,0.0,1.0
2023-07-12,121.1,121.71,121.1,121.6,52093,117.528306027865,118.120314836098,117.528306027865,118.013559149367,53676.1101491952,0.0,1.0
2023-07-13,122.1603,122.2499,121.84,121.95,2365,118.557333797323,118.644291156696,118.246480647688,118.353236334419,2436.8725261138,0.0,1.0
2023-07-14,121.83,122.24,121.3858,122.24,56181,118.236775585258,118.63468314489,117.805676712116,118.63468314489,57888.3447736153,0.0,1.0
2023-07-17,121.9465,121.98,121.44,121.44,2235,118.349839562568,118.382351521709,117.858278150486,117.858278150486,2302.92181643314,0.0,1.0
2023-07-18,122.8331,123.24,122.19,122.19,9556,119.210290397616,119.605189387895,118.58615783274,118.58615783274,9846.40755160407,0.0,1.0
2023-07-19,122.6,122.83,122.1,122.83,24105,118.984065392372,119.207281828263,118.498812270869,119.207281828263,24837.5527450204,0.0,1.0
2023-07-20,122.57,122.77,122.25,122.54,2824,118.954950205082,119.149051453683,118.64438820732,118.925835017792,2909.82157029403,0.0,1.0
2023-07-21,122.4498,122.75,122.41,122.6,2330,118.838295354673,119.129641328823,118.799669206201,118.984065392372,2400.80887350747,0.0,1.0
2023-07-24,122.5129,122.8194,122.38,122.4,3680,118.899534298606,119.196994462087,118.770554018911,118.789964143771,3791.83547403756,0.0,1.0
2023-07-25,122.3,122.58,121.83,121.97,9175,118.69291351947,118.964655267512,118.236775585258,118.372646459279,9453.82893323226,0.0,1.0
2023-07-26,123.0,123.05,122.5,122.5,12738,119.372267889574,119.420793201724,118.887014768071,118.887014768071,13125.1087685571,0.0,1.0
2023-07-27,122.4741,123.64,122.37,123.64,4813,118.861878656378,119.993391885097,118.760848956481,119.993391885097,4959.26742840834,0.0,1.0
2023-07-28,123.49,123.58,123.0646,123.17,33114,119.847815948646,119.935161510516,119.434962592872,119.537253950884,34120.3369258912,0.0,1.0
2023-07-31,123.22,123.6686,123.1209,123.42,3197,119.585779263035,120.021148363647,119.489602094353,119.779880511636,3294.15706807012,0.0,1.0
2023-08-01,122.63,123.18,122.43,122.61,11034,119.013180579662,119.546959013315,118.819079331061,118.993770454802,11369.3240816659,0.0,1.0
2023-08-02,121.16,122.046,120.84,121.91,43088,117.586536402445,118.446404933747,117.275974404684,118.314416084699,44397.4475286224,0.0,1.0
2023-08-03,120.5173,120.66,120.2,120.2,8840,116.962792040066,117.101283280943,116.654850409161,116.654850409161,9108.64825828587,0.0,1.0
2023-08-04,120.71,121.5692,120.432,121.5692,6177,117.149808593093,117.983667557083,116.880007857538,117.983667557083,6364.71948998098,0.0,1.0
2023-08-07,121.7788,121.82,120.88,120.88,7412,118.187085665616,118.227070522828,117.314794654404,117.314794654404,7637.25123194741,0.0,1.0
2023-08-08,120.911,121.11,120.1785,120.5,4500,117.344880347937,117.538011090295,116.633984524936,116.946002282062,4636.75533510027,0.0,1.0
2023-08-09,120.92,121.0957,120.74,120.94,16520,117.353614904124,117.52413285102,117.178923780383,117.373025028984,17022.0440301903,0.0,1.0
2023-08-10,120.4458,121.53,120.4458,121.3,2077,116.893400843691,117.945623712357,116.893400843691,117.722407276466,2140.1201846674,0.0,1.0
2023-08-11,120.44,120.68,119.91,120.18,6681,116.887771907482,117.120693405803,116.373403598689,116.635440284301,6884.03608751219,0.0,1.0
2023-08-14,120.0294,120.1782,119.865,120.1782,1658,116.489282044104,116.633693373063,116.329730817754,116.633693373063,1708.38674346584,0.0,1.0
2023-08-15,118.4823,119.3,118.4823,119.3,5477,114.987811835551,115.781394790456,114.987811835551,115.781394790456,5643.44643785429,0.0,1.0
2023-08-16,117.87,119.08,117.71,118.21,44059,114.39357086296,115.567883416995,114.238289864079,114.723542985581,45397.9562909295,0.0,1.0
2023-08-17,116.91,118.23,116.735,117.86,72566,113.461884869675,114.742953110441,113.292046277149,114.38386580053,74771.2861437527,0.0,1.0
2023-08-18,116.8135,117.21,115.77,115.77,98425,113.368231017225,113.753036742577,112.35550775265,112.35550775265,101416.143079388,0.0,1.0
2023-08-21,116.8716,117.11,116.2901,116.92,16405,113.424617429944,113.655986118276,112.860268049637,113.471589932105,16903.5491716267,0.0,1.0
2023-08-22,116.6538,117.324,116.62,117.324,7588,113.213241170217,113.863674454279,113.180438059204,113.863674454279,7818.59988505356,0.0,1.0
2023-08-23,117.95,118.07,116.96,116.96,5604,114.4712113624,114.587672111561,113.510410181825,113.510410181825,5774.30597731155,0.0,1.0
2023-08-24,116.2264,117.4757,116.2264,117.4,36847,112.798446801957,114.010900251343,112.798446801957,113.937432928748,37966.7830738756,0.0,1.0
2023-08-25,117.42,117.71,116.08,116.82,15579,113.956843053608,114.238289864079,112.656364687981,113.374539307805,16052.4469701171,0.0,1.0
2023-08-28,118.31,118.32,117.8901,117.9,2051,114.820593609882,114.830298672312,114.413078038444,114.42268605025,2113.33004273126,0.0,1.0
2023-08-29,119.61,119.73,118.1474,118.18,34767,116.082251725788,116.198712474948,114.662789294769,114.694427798291,35823.5717189847,0.0,1.0
2023-08-30,119.8479,120.06,119.6605,119.69,10414,116.313135160999,116.51897953514,116.13126229106,116.159892225228,10730.4822354965,0.0,1.0
2023-08-31,119.21,120.1,119.21,120.1,50319,115.694049228586,116.55779978486,115.694049228586,116.55779978486,51848.1981570913,0.0,1.0
2023-09-01,119.68,120.29,119.29,120.21,164242,116.150187162798,116.742195971031,115.771689728026,116.664555471591,169233.326610565,0.0,1.0
2023-09-05,118.2901,119.32,118.2901,119.32,26203,114.801280535646,115.800804915317,114.801280535646,115.800804915317,26999.3111212517,0.0,1.0
2023-09-06,118.28,118.76,117.71,118.2446,146233,114.791478422592,115.257321419234,114.238289864079,114.757122501589,150677.031759493,0.0,1.0
2023-09-07,117.7048,117.8402,117.15,117.75,18907,114.233243231615,114.364649776918,113.694806367996,114.277110113799,19481.5851379425,0.0,1.0
2023-09-08,117.0879,117.5488,116.91,117.52,9405,113.634537930306,114.081844257707,113.461884869675,114.053893677908,9690.81865035956,0.0,1.0
2023-09-11,117.5519,117.5649,117.3842,117.535,2839,114.08485282706,114.097469408219,113.922098930108,114.068451271553,2925.27742141104,0.0,1.0
2023-09-12,116.95,117.49,116.77,116.8,17934,113.500705119395,114.024778490618,113.326013995655,113.355129182945,18479.0155954864,0.0,1.0
2023-09-13,116.27,116.77,116.17,116.59,10239,112.840760874152,113.326013995655,112.743710249852,113.151322871914,10550.1639724649,0.0,1.0
2023-09-14,117.4809,117.5135,116.8,116.89,5381,114.015946883807,114.047585387329,113.355129182945,113.442474744815,5544.52899070544,0.0,1.0
2023-09-15,117.2328,117.95,117.19,117.55,15011,113.775164284917,114.4712113624,113.733626617717,114.083008865198,15467.1854078201,0.0,1.0
2023-09-18,117.43,117.72,117.1,117.1,2571,113.966548116038,114.247994926509,113.646281055846,113.646281055846,2649.13288145395,0.0,1.0
2023-09-19,116.7579,117.04,116.35,117.01,9919,113.314270870114,113.588050681266,112.918401373593,113.558935493976,10220.4391486355,0.0,1.0
2023-09-20,116.48,118.01,116.42,117.18,18398,113.044567185183,114.52944173698,112.986336810603,113.723921555287,18957.1165900389,0.0,1.0
2023-09-21,114.48,115.36,114.48,115.36,7092,111.103554699174,111.957600193018,111.103554699174,111.957600193018,7307.52640811803,0.0,1.0
2023-09-22,114.12,114.78,114.0525,114.25,22025,110.754172451692,111.394706572075,110.688663280289,110.880338263283,22694.3413901297,0.0,1.0
2023-09-25,114.33,114.44,113.35,113.35,22950,110.957978762723,111.064734449454,110.006882644579,110.006882644579,23647.4522090115,0.0,1.0
2023-09-26,112.62,113.43,112.52,113.345,5723,109.298413087185,110.084523144019,109.201362462885,110.002030113364,5896.9223961731,0.0,1.0
2023-09-27,113.01,113.52,112.02,112.97,258382,109.676910521957,110.171868705889,108.716109341382,109.638090272237,266234.248220862,0.0,1.0
2023-09-28,113.85,114.45,112.97,112.97,811784,110.492135766081,111.074439511884,109.638090272237,109.638090272237,836454.176210898,0.0,1.0
2023-09-29,113.01,114.45,112.8803,114.45,41163,109.676910521957,111.074439511884,109.551035862239,111.074439511884,42413.946635274,0.0,1.0
2023-10-02,111.72,112.68,111.49,112.39,10626,108.424957468481,109.356643461766,108.20174103259,109.075196651294,10948.9249312835,0.0,1.0
2023-10-03,110.77,111.33,110.29,110.92,20316,107.502976537627,108.046460033709,107.037133540984,107.648552474077,20933.404752866,0.0,1.0
2023-10-04,110.74,110.84,109.72,110.55,31783,107.473861350336,107.570911974637,106.483944982472,107.289465164166,32748.8877367762,0.0,1.0
2023-10-05,110.37,111.01,110.29,110.83,177560,107.114774040425,107.735898035948,107.037133540984,107.561206912207,182956.061622312,0.0,1.0
2023-10-06,112.04,112.2504,109.9201,110.14,27777,108.735519466243,108.939713979771,106.678143281697,106.891557604534,28621.1450984622,0.0,1.0
2023-10-09,112.87,112.87,111.46,111.46,7205,109.541039647936,109.541039647936,108.1726258453,108.1726258453,7423.9604865328,0.0,1.0
2023-10-10,114.15,114.57,113.73,113.73,13183,110.783287638982,111.190900261044,110.37567501692,110.37567501692,13583.6323516949,0.0,1.0
2023-10-11,114.48,114.72,113.87,114.27,18225,111.103554699174,111.336476197495,110.511545890941,110.899748388143,18778.8591071561,0.0,1.0
2023-10-12,113.6,114.9,112.844,114.9,17038,110.24950920533,111.511167321236,109.515806485618,111.511167321236,17555.7860887641,0.0,1.0
2023-10-13,112.3836,113.54,112.0702,113.54,4440,109.068985411339,110.19127883075,108.764828754781,110.19127883075,4574.93193063227,0.0,1.0
2023-10-16,113.54,113.87,112.77,112.91,18088,110.19127883075,110.511545890941,109.443989023636,109.579859897657,18637.6956669541,0.0,1.0
2023-10-17,113.72,114.16,112.57,112.57,6218,110.36596995449,110.792992701412,109.249887775035,109.249887775035,6406.96548303414,0.0,1.0
2023-10-18,110.8025,111.98,110.745,111.98,8627,107.534517990524,108.677289091662,107.478713881552,108.677289091662,8889.17517242448,0.0,1.0
2023-10-19,109.731,111.23,109.56,110.59,175059,106.494620551145,107.949409409409,106.328663983591,107.328285413886,180379.056046071,0.0,1.0
2023-10-20,108.71,109.54,108.6,109.47,27909,105.503733677037,106.309253858731,105.396977990307,106.241318421721,28757.1565882919,0.0,1.0
2023-10-23,108.3615,109.41,108.22,108.22,6143,105.16551225135,106.18308804714,105.028185617965,105.028185617965,6329.6862274491,0.0,1.0
2023-10-24,108.9647,109.12,108.42,108.98,29741,105.75092161713,105.901641236669,105.222286866566,105.765770362648,30644.831204715,0.0,1.0
2023-10-25,107.76,108.65,107.59,108.65,16836,104.581752746183,105.445503302457,104.416766684872,105.445503302457,17347.6472937218,0.0,1.0
2023-10-26,106.9833,107.6,106.8801,107.39,20419,103.827960547241,104.426471747302,103.727804302963,104.222665436271,21039.5349305361,0.0,1.0
2023-10-27,106.65,107.5083,106.394,107.48,43295,103.504490816447,104.337476324818,103.256041218238,104.310010998141,44610.7382740372,0.0,1.0
2023-10-30,108.1392,108.19,107.25,107.56,12352,104.94976871353,104.999070430675,104.08679456225,104.387651497582,12727.378199813,0.0,1.0
2023-10-31,108.84,108.9766,108.025,108.03,18203,105.629899488628,105.762470641422,104.838936900579,104.843789431794,18756.1905255178,0.0,1.0
2023-11-01,109.34,109.66,108.5,108.92,24873,106.11515261013,106.425714607891,105.299927366006,105.707539988068,25628.8923222109,0.0,1.0
2023-11-02,111.865,111.97,110.94,110.94,5761,108.565680873717,108.667584029232,107.667962598937,107.667962598937,5936.0772190028,0.0,1.0
2023-11-03,113.06,113.53,113.02,113.02,9113,109.725435834107,110.18157376832,109.686615584387,109.686615584387,9389.94474861532,0.0,1.0
2023-11-06,112.74,113.05,112.1054,113.05,21924,109.414873836346,109.715730771677,108.798990574535,109.715730771677,22590.2719926085,0.0,1.0
2023-11-07,112.1431,112.38,111.625,111.89,26257,108.835578659896,109.065491588864,108.332759375396,108.589943529792,27054.952185273,0.0,1.0
2023-11-08,112.5,112.57,112.07,112.23,8603,109.181952338025,109.249887775035,108.764634653533,108.919915652413,8864.44581063723,0.0,1.0
2023-11-09,112.61,113.91,112.55,113.4,38864,109.288708024755,110.550366140661,109.230477650175,110.055407956729,40045.079854075,0.0,1.0
2023-11-10,113.757,113.757,112.57,112.92,6472,110.401878685482,110.401878685482,109.249887775035,109.589564960087,6668.68456194864,0.0,1.0
2023-11-13,114.02,114.2175,113.5,113.505,7673,110.657121827392,110.848796810385,110.152458581029,110.157311112244,7906.18304138319,0.0,1.0
2023-11-14,116.7,116.98,115.55,115.75,22605,113.258078558644,113.529820306686,112.141996379189,112.33609762779,23291.9676333204,0.0,1.0
2023-11-15,117.07,117.589,116.79,116.79,14355,113.617165868556,114.120858608675,113.345424120515,113.345424120515,14791.2495189699,0.0,1.0
2023-11-16,117.07,117.4814,116.6297,116.92,9611,113.617165868556,114.016432136928,113.189851969761,113.471589932105,9903.07900569972,0.0,1.0
2023-11-17,118.25,118.26,117.651,117.77,16451,114.762363235302,114.772068297732,114.181029995742,114.296520238659,16950.9471150521,0.0,1.0
2023-11-20,118.3761,118.61,118.0083,118.2,11990,114.884744072544,115.111745482783,114.527791876367,114.713837923151,12354.3769928561,0.0,1.0
2023-11-21,118.28,118.47,118.1182,118.34,12169,114.791478422592,114.975874608763,114.634450512474,114.849708797172,12538.8168161856,0.0,1.0
2023-11-22,118.55,118.55,118.04,118.3,30543,115.053515108203,115.053515108203,114.558556924271,114.810888547452,31471.2040444372,0.0,1.0
2023-11-24,118.9915,119.14,118.17,118.72,6781,115.481993614489,115.626113791576,114.684722735861,115.218501169514,6987.07509495891,0.0,1.0
2023-11-27,118.34,118.61,118.28,118.58,8853,114.849708797172,115.111745482783,114.791478422592,115.082630295493,9122.04332925394,0.0,1.0
2023-11-28,118.57,119.19,118.22,118.4,19670,115.072925233063,115.674639103726,114.733248048011,114.907939171752,20267.7727647605,0.0,1.0
2023-11-29,118.84,119.31,118.63,119.0,20393,115.334961918674,115.791099852886,115.131155607643,115.490242917555,21012.7447886,0.0,1.0
2023-11-30,119.63,119.72,118.56,118.95,11573,116.101661850648,116.189007412518,115.063220170633,115.441717605405,11924.7043318034,0.0,1.0
2023-12-01,121.43,121.67,119.22,119.66,52412,117.848573088056,118.081494586377,115.703754291016,116.130777037938,54004.8045829503,0.0,1.0
2023-12-04,120.98,121.2,120.51,120.57,19966,117.411845278704,117.625356652165,116.955707344492,117.013937719072,20572.7682268027,0.0,1.0
2023-12-05,120.57,120.62,120.35,120.62,12714,117.013937719072,117.062463031223,116.800426345611,117.062463031223,13100.37940677,0.0,1.0
2023-12-06,121.2,121.8299,120.91,121.26,8767,117.625356652165,118.236678534634,117.343909841694,117.683587026746,9033.42978284982,0.0,1.0
2023-12-07,121.55,121.5825,120.93,121.18,22409,117.965033837217,117.996575290115,117.363319966554,117.605946527305,23090.0111787249,0.0,1.0
2023-12-08,121.65,121.79,121.07,121.07,8675,118.062084461517,118.197955335538,117.499190840575,117.499190840575,8938.63389599889,0.0,1.0
2023-12-11,122.5009,122.73,121.78,121.78,7263,118.88788822369,119.110231203962,118.188250273108,118.188250273108,7483.72311085185,0.0,1.0
2023-12-12,123.15,123.21,122.44,122.44,22376,119.517843826024,119.576074200605,118.828784393491,118.828784393491,23056.0083062676,0.0,1.0
2023-12-13,124.5716,124.66,122.32,123.17,8517,120.89751550108,120.983308252961,118.71232364433,119.537253950884,8775.83226423311,0.0,1.0
2023-12-14,126.05,126.246,125.21,125.46,15796,122.332311930738,122.522531154367,121.517086686614,121.759713247365,16276.0416162764,0.0,1.0
2023-12-15,125.69,126.33,125.4383,125.88,32409,121.982929683256,122.604053678779,121.738653261892,122.167325869427,33393.9119233922,0.0,1.0
2023-12-18,125.61,125.82,125.38,125.82,7737,121.905289183816,122.109095494847,121.682072747925,122.109095494847,7972.12800614906,0.0,1.0
2023-12-19,126.62,126.72,126.1,126.1,16444,122.885500489251,122.982551113551,122.380837242888,122.380837242888,16943.7343845308,0.0,1.0
2023-12-20,124.29,126.29,124.29,125.83,36461,121.454100831443,123.408467245981,121.454100831443,122.958962970637,37312.3481132124,0.8551,1.0
2023-12-21,126.08,126.08,125.2163,125.42,7086,123.203258772454,123.203258772454,122.359265636336,122.558317855657,7251.45494446733,0.0,1.0
2023-12-22,126.48,126.58,126.11,126.41,15887,123.594132055362,123.691850376089,123.232574268672,123.525729230853,16257.954375212,0.0,1.0
2023-12-26,127.25,127.47,126.482,126.482,17764,124.346563124959,124.561543430558,123.596086421776,123.596086421776,18178.7814893476,0.0,1.0
2023-12-27,127.4414,127.7,127.16,127.16,9042,124.53359599083,124.78629556823,124.258616636305,124.258616636305,9253.12667342274,0.0,1.0
2023-12-28,127.47,127.8045,127.37,127.54,13306,124.561543430558,124.888411213389,124.463825109831,124.629946255067,13616.6891745812,0.0,1.0
2023-12-29,127.43,127.67,127.15,127.585,28908,124.522456102267,124.756980072012,124.248844804232,124.673919499394,29582.9889267092,0.0,1.0
2024-01-02,126.1,126.77,125.58,126.39,11792,123.2228024366,123.87751518547,122.71466716882,123.506185566708,12067.3379487946,0.0,1.0
2024-01-03,124.43,124.89,124.315,124.74,12651,121.590906480461,122.040410755804,121.478530411625,121.893833274714,12946.3952162653,0.0,1.0
2024-01-04,124.7,125.38,124.56,124.6899,20436,121.854745946423,122.519230527366,121.717940297406,121.84487639603,20913.1714994545,0.0,1.0
2024-01-05,124.6435,125.265,124.2701,124.31,7600,121.799535095213,122.40685445853,121.434654885618,121.473644495588,7777.45661557316,0.0,1.0
2024-01-08,125.78,125.87,124.53,124.53,142202,122.910103810274,122.998050298928,121.688624801188,121.688624801188,145522.353374702,0.0,1.0
2024-01-09,125.15,125.305,124.44,124.71,26709,122.294478389694,122.445941786821,121.600678312533,121.864517778496,27332.6432559664,0.0,1.0
2024-01-10,125.8317,126.1,125.41,125.47,8037,122.960624182089,123.2228024366,122.548546023584,122.60717701602,8224.66037096868,0.0,1.0
2024-01-11,126.04,126.22,124.87,126.22,10653,123.164171444163,123.340064421472,122.020867091659,123.340064421472,10901.7428060134,0.0,1.0
2024-01-12,126.62,126.94,126.2844,126.94,29868,123.730937704379,124.043636330705,123.40299502002,124.043636330705,30565.4044992027,0.0,1.0
2024-01-16,124.8805,125.56,124.64,125.56,6595,122.031127515335,122.695123504674,121.796114953987,122.695123504674,6748.99031311912,0.0,1.0
2024-01-17,123.9844,124.12,123.65,123.81,18860,121.155473643302,121.287979686207,120.828703578791,120.985052891954,19300.3726012776,0.0,1.0
2024-01-18,125.4292,125.59,124.45,124.77,15744,122.567307941164,122.724439000892,121.610450144606,121.923148770932,16111.6153888926,0.0,1.0
2024-01-19,125.8764,125.96,124.9144,124.95,5356,123.004304271454,123.085996787582,122.064254026062,122.09904174824,5481.06021486975,0.0,1.0
2024-01-22,126.7914,127.16,126.49,127.16,4202,123.898426906105,124.258616636305,123.603903887434,124.258616636305,4300.11482876824,0.0,1.0
2024-01-23,126.56,126.775,126.06,126.68,20438,123.672306711943,123.882401101506,123.183715108309,123.789568696815,20915.2181985638,0.0,1.0
2024-01-24,126.1756,127.34,126.1756,127.34,6339,123.296677487069,124.434509613613,123.296677487069,124.434509613613,6487.01282712086,0.0,1.0
2024-01-25,126.79,126.79,126.34,126.56,5742,123.897058849615,123.897058849615,123.457326406344,123.672306711943,5876.07314297649,0.0,1.0
2024-01-26,126.94,127.14,126.62,126.7776,21246,124.043636330705,124.239072972159,123.730937704379,123.884941777845,21742.0846387459,0.0,1.0
2024-01-29,127.4754,127.51,126.47,126.82,13371,124.566820219877,124.600630758849,123.584360223289,123.926374345833,13683.2068956354,0.0,1.0
2024-01-30,127.5444,127.6,126.8501,127.07,4548,124.634245861179,124.688577247503,123.955787560372,124.17067014765,4654.19377468774,0.0,1.0
2024-01-31,126.63,128.29,126.6291,127.9838,22261,123.740709536452,125.362833660518,123.739830071565,125.063620162453,22780.7844367467,0.0,1.0
2024-02-01,128.5732,128.5732,127.0,127.38,8336,125.639571944817,125.639571944817,124.102267323142,124.473596941904,8530.64188781817,0.0,1.0
2024-02-02,128.7144,129.17,127.7902,127.82,11482,125.777550213683,126.222754882915,124.874437493525,124.903557553102,11750.0995868436,0.0,1.0
2024-02-05,127.73,128.028,127.12,127.86,15766,124.815611064448,125.106811660214,124.219529308014,124.942644881393,16134.1290790956,0.0,1.0
2024-02-06,128.76,128.78,127.81,127.81,8924,125.822109767935,125.84165343208,124.893785721029,124.893785721029,9132.37142597039,0.0,1.0
2024-02-07,129.47,129.6102,129.1,129.1,6607,126.515909845096,126.652910930755,126.154352058406,126.154352058406,6761.27050777525,0.0,1.0
2024-02-08,129.2714,129.5,128.83,129.35,15683,126.321841260132,126.545225341314,125.890512592443,126.398647860223,16049.1910660571,0.0,1.0
2024-02-09,129.47,129.515,129.0372,129.24,19147,126.515909845096,126.559883089423,126.09298495299,126.291157707424,19594.073923471,0.0,1.0
2024-02-12,129.1556,129.7716,129.13,129.41,28799,126.20868344473,126.810628300408,126.183667554624,126.457278852659,29471.443825249,0.0,1.0
2024-02-13,127.74,128.38,127.11,128.17,29789,124.82538289652,125.450780149172,124.209757475941,125.245571675646,30484.559884383,0.0,1.0
2024-02-14,129.76,129.814,128.83,128.83,7400,126.799292975203,126.852060868396,125.890512592443,125.890512592443,7572.78670463709,0.0,1.0
2024-02-15,131.119,131.12,130.35,130.5,5744,128.127284953882,128.128262137089,127.375831067492,127.522408548582,5878.11984208584,0.0,1.0
2024-02-16,131.13,131.86,130.96,130.99,17956,128.138033969162,128.851377710468,127.971912823926,128.001228320144,18375.2646038463,0.0,1.0
2024-02-20,131.0204,131.405,130.98,131.09,6451,128.030934689645,128.406759351161,127.991456488071,128.098946640871,6601.62797724509,0.0,1.0
2024-02-21,131.5906,131.5906,131.03,131.42,6929,128.58812455443,128.58812455443,128.040315648435,128.42141709927,7090.78906438244,0.0,1.0
2024-02-22,133.19,133.37,132.54,132.54,23646,130.151031376136,130.326924353444,129.515862291411,129.515862291411,24198.1235699794,0.0,1.0
2024-02-23,133.8725,133.96,133.46,133.46,7156,130.817958915097,130.903462445733,130.414870842098,130.414870842098,7323.08941329495,0.0,1.0
2024-02-26,133.8125,134.03,133.68,134.03,5678,130.75932792266,130.971865270241,130.629851147697,130.971865270241,5810.57877147694,0.0,1.0
2024-02-27,133.89,134.12,133.53,133.71,17309,130.835059621224,131.059811758896,130.483273666607,130.659166643915,17713.1574419679,0.0,1.0
2024-02-28,134.14,134.44,133.78,133.81,18238,131.079355423041,131.372510385222,130.727569468424,130.756884964642,18663.8491782663,0.0,1.0
2024-02-29,134.33,134.76,133.72,134.76,12718,131.265020232422,131.685209011548,130.668938475988,131.685209011548,13014.9596364289,0.0,1.0
2024-03-01,135.041,135.05,133.82,134.55,32983,131.95979749279,131.968592141656,130.766656796715,131.480000538021,33753.138362033,0.0,1.0
2024-03-04,135.3135,135.52,134.705,135.05,7592,132.226079916771,132.427868249072,131.631463935148,131.968592141656,7769.26981913575,0.0,1.0
2024-03-05,134.596,135.36,134.09,135.23,7356,131.524950965556,132.271518935909,131.030496262678,132.144485118964,7527.75932423108,0.0,1.0
2024-03-06,135.7343,136.36,135.44,135.55,19694,132.63727861039,133.248702143178,132.34969359249,132.45718374529,20153.8461298813,0.0,1.0
2024-03-07,136.795,136.8366,136.34,136.622,15044,133.67377683834,133.714427659762,133.229158479032,133.504724143482,15395.2707006162,0.0,1.0
2024-03-08,136.3451,137.25,136.3451,137.06,5671,133.234142113389,134.118395197647,133.234142113389,133.932730388266,5803.41532459418,0.0,1.0
2024-03-11,135.53,135.67,134.72,135.56,18189,132.437640081145,132.574445730162,131.646121683257,132.466955577363,18613.7050500869,0.0,1.0
2024-03-12,136.47,136.47,135.485,135.485,4263,133.356192295977,133.356192295977,132.393666836818,132.393666836818,4362.53915160377,0.0,1.0
2024-03-13,136.33,136.8,136.17,136.17,6836,133.21938664696,133.678662754376,133.063037333797,133.063037333797,6995.61755579714,0.0,1.0
2024-03-14,135.73,136.78,135.075,136.78,18586,132.633076722598,133.659119090231,131.993021721837,133.659119090231,19019.9748232952,0.0,1.0
2024-03-15,136.16,136.4703,135.95,135.95,6490,133.053265501724,133.35648545094,132.848057028198,132.848057028198,6641.53860987764,0.0,1.0
2024-03-18,136.05,136.855,136.05,136.855,13205,132.945775348924,133.732407830776,132.945775348924,133.732407830776,13513.3308695585,0.0,1.0
2024-03-19,137.414,137.414,136.225,136.27,17692,134.278653243639,134.278653243639,133.116782410196,133.160755654524,18105.1003214107,0.0,1.0
2024-03-20,138.9987,139.95,137.34,137.34,8409,135.827195472198,136.756789857273,134.206341686301,134.206341686301,8605.34640530987,0.0,1.0
2024-03-21,139.72,140.0899,139.315,139.37,5647,136.532037719601,136.89349778797,136.136278520657,136.190023597057,5778.85493528182,0.0,1.0
2024-03-22,139.33,140.07,139.33,140.05,23036,136.150936268766,136.874051842145,136.150936268766,136.854508178,23573.8803416243,0.0,1.0
2024-03-25,138.6841,139.16,138.6732,139.0417,6580,135.519773635191,135.98481512353,135.509122338232,135.869214350111,6733.64006979891,0.0,1.0
2024-03-26,138.59,139.16,138.59,139.16,6707,135.427820695387,135.98481512353,135.427820695387,135.98481512353,6863.60546324336,0.0,1.0
2024-03-27,140.0462,140.07,138.98,138.98,18164,136.850794881812,136.874051842145,135.808922146222,135.808922146222,18588.12131122,0.0,1.0
2024-03-28,139.69,139.81,139.455,139.66,11253,136.502722223383,136.619984208255,136.273084169675,136.473406727165,11515.7525388217,0.0,1.0
2024-04-01,138.5625,139.48,138.385,139.48,11544,135.400948157187,136.297513749857,135.227498137897,136.297513749857,11813.5472592338,0.0,1.0
2024-04-02,137.73,137.99,137.19,137.53,28861,134.587443137136,134.841510771026,134.059764205211,134.392006495682,29534.8914976392,0.0,1.0
2024-04-03,138.5568,138.82,137.53,137.53,14303,135.395378212906,135.652572833059,134.392006495682,134.392006495682,14636.9686805978,0.0,1.0
2024-04-04,137.1722,139.6725,136.57,139.45,12649,134.042370344122,136.485621517256,133.453910616704,136.268198253638,12944.3485171559,0.0,1.0
2024-04-05,138.7627,138.79,137.55,137.69,39483,135.596580235283,135.623257336841,134.411550159828,134.548355808845,40404.9104674573,0.0,1.0
2024-04-08,139.087,139.44,139.0065,139.29,24513,135.9134807494,136.258426421566,135.834817501215,136.111848940475,25085.3676338876,0.0,1.0
2024-04-09,138.77,139.6,137.8,139.38,32156,135.603713672696,136.414775734729,134.655845961645,136.19979542913,32906.828280312,0.0,1.0
2024-04-10,137.4082,137.8799,136.85,136.85,17682,134.272985581037,134.733922899906,133.727521914739,133.727521914739,18094.8668258638,0.0,1.0
2024-04-11,137.7099,137.86,136.4536,137.45,4153,134.56780175467,134.714476954081,133.340166491378,134.313831839101,4249.97070058888,0.0,1.0
2024-04-12,135.8578,136.64,135.47,136.64,19591,132.757960736487,133.522313441213,132.379009088709,133.522313441213,20048.4411257493,0.0,1.0
2024-04-15,135.1402,137.88,134.815,137.66,43136,132.056734066951,134.734020618226,131.738954087947,134.519040312627,44143.206390706,0.0,1.0
2024-04-16,134.2957,134.6,133.8,134.51,8425,131.231502848413,131.528859698385,130.74711313257,131.44091320973,8621.71999818474,0.0,1.0
2024-04-17,133.8217,134.98,133.23,134.98,8124,130.768318008167,131.900189317147,130.190118704426,131.900189317147,8313.69178222589,0.0,1.0
2024-04-18,133.63,134.94,133.48,133.84,24013,130.580991987334,131.861101988856,130.434414506244,130.78620046086,24573.6928565472,0.0,1.0
2024-04-19,133.2018,134.145,132.91,133.47,9967,130.162562137981,131.084241339077,129.8774200781,130.424642674171,10199.7250115024,0.0,1.0
2024-04-22,134.2827,134.6678,133.73,133.9348,5178,131.218799466718,131.595112719837,130.678710308061,130.878837428909,5298.90399413659,0.0,1.0
2024-04-23,135.9468,136.16,135.55,135.55,19728,132.844930041934,133.053265501724,132.45718374529,132.45718374529,20188.6400147406,0.0,1.0
2024-04-24,135.3612,136.17,134.541,136.17,5206,132.272691555758,133.063037333797,131.471205889156,133.063037333797,5327.55778166762,0.0,1.0
2024-04-25,134.6162,134.88,133.15,133.37,21678,131.544690066342,131.80247099642,130.111944047845,130.326924353444,22184.1716463679,0.0,1.0
2024-04-26,136.1091,136.38,135.3,135.34,23208,133.003526876474,133.268245807323,132.212887943473,132.251975271764,23749.8964650293,0.0,1.0
2024-04-29,136.6179,136.7728,136.25,136.25,4651,133.500717692332,133.652083371138,133.141211990378,133.141211990378,4759.59877881987,0.0,1.0
2024-04-30,134.84,136.7,134.84,136.7,7206,131.763383668129,133.580944433649,131.763383668129,133.580944433649,7374.25689102901,0.0,1.0
2024-05-01,134.897,136.565,134.29,134.95,24057,131.819083110943,133.449024700668,131.225932904131,131.870873820929,24618.7202369533,0.0,1.0
2024-05-02,136.0309,136.22,134.89,135.85,7620,132.927111149666,133.11189649416,131.812242828493,132.750338707471,7797.92360666678,0.0,1.0
2024-05-03,137.3548,137.36,136.86,137.25,6937,134.220803997769,134.225885350447,133.737293746812,134.118395197647,7098.97586081989,0.0,1.0
2024-05-06,138.79,138.79,138.0,138.0,17582,135.623257336841,135.623257336841,134.851282603099,134.851282603099,17992.5318703958,0.0,1.0
2024-05-07,138.44,138.97,138.39,138.76,7727,135.281243214297,135.799150314149,135.232384053933,135.593941840623,7907.42200901764,0.0,1.0
2024-05-08,138.53,138.75,137.97,137.97,7565,135.369189702951,135.58417000855,134.821967106881,134.821967106881,7741.63938115938,0.0,1.0
2024-05-09,140.0467,140.09,139.5157,139.62,23844,136.851283473416,136.893595506291,136.332399190356,136.434319398874,24400.7467818062,0.0,1.0
2024-05-10,140.55,140.57,140.115,140.57,5982,137.343099781634,137.36264344578,136.918025086472,137.36264344578,6121.67703609986,0.0,1.0
2024-05-13,139.98,140.55,139.89,140.47,11335,136.786105353491,137.343099781634,136.698158864837,137.264925125053,11599.6672023055,0.0,1.0
2024-05-14,140.39,140.39,139.9,140.07,18756,137.186750468471,137.186750468471,136.707930696909,136.874051842145,19193.9442475909,0.0,1.0
2024-05-15,141.31,141.55,140.91,141.13,6571,138.085759019158,138.320282988903,137.694885736251,137.90986604185,6724.42992380679,0.0,1.0
2024-05-16,140.39,141.0,140.21,140.791,15277,137.186750468471,137.782832224905,137.010857491163,137.578600934586,15633.7111468568,0.0,1.0
2024-05-17,140.28,140.52,139.955,140.1,19279,137.079260315672,137.313784285416,136.761675773309,136.903367338363,19729.1560646888,0.0,1.0
2024-05-20,140.7,141.289,140.61,140.61,4736,137.489677262724,138.065238171806,137.40173077407,137.40173077407,4846.58349096773,0.0,1.0
2024-05-21,140.6962,140.7,140.32,140.68,11981,137.485963966537,137.489677262724,137.118347643962,137.470133598579,12260.7510146293,0.0,1.0
2024-05-22,140.29,140.73,139.765,140.3936,25638,137.089032147744,137.518992758943,136.576010963928,137.190268328017,26236.6358829034,0.0,1.0
2024-05-23,138.95,140.07,138.625,140.07,16433,135.779606650004,136.874051842145,135.462022107642,136.874051842145,16816.7032320677,0.0,1.0
2024-05-24,139.91,140.25,139.5332,139.81,15155,136.717702528982,137.049944819454,136.349499896483,136.619984208255,15508.8625011858,0.0,1.0
2024-05-28,139.2,140.64,138.965,140.64,18988,136.023902451821,137.431046270288,135.794264398113,137.431046270288,19431.3613442769,0.0,1.0
2024-05-29,137.07,137.5,137.06,137.46,17408,133.942502220339,134.362690999464,133.932730388266,134.323603671173,17814.4690478813,0.0,1.0
2024-05-30,137.79,138.1,137.58,137.825,3917,134.646074129572,134.949000923826,134.440865656046,134.680275541827,4008.46020568424,0.0,1.0
2024-05-31,139.6,139.6,137.24,138.45,24421,136.414775734729,136.414775734729,134.108623365574,135.29101504637,24991.2194748569,0.0,1.0
2024-06-03,138.41,140.83,137.33,139.93,60176,135.251927718079,137.616711079669,134.196569854229,136.737246193128,61581.0828024647,0.0,1.0
2024-06-04,137.65,138.13,137.325,138.13,5952,134.509268480555,134.978316420044,134.191683938192,134.978316420044,6090.97654945941,0.0,1.0
2024-06-05,138.87,139.03,137.6677,138.195,28594,135.701431993423,135.857781306586,134.526564623323,135.041833328516,29261.6571665394,0.0,1.0
2024-06-06,138.255,138.545,138.225,138.43,4717,135.100464320952,135.38384745106,135.071148824734,135.271471382224,4827.13984942879,0.0,1.0
2024-06-07,137.45,138.15,137.41,137.41,5070,134.313831839101,134.997860084189,134.27474451081,134.27474451081,5188.38224223106,0.0,1.0
2024-06-10,138.22,138.22,137.14,137.14,16602,135.066262908698,135.066262908698,134.010905044847,134.010905044847,16989.6493068087,0.0,1.0
2024-06-11,135.56,135.72,135.2801,135.42,20127,133.587173976596,133.744845471404,133.311347405365,133.449211418638,20424.237138799,1.146375,1.0
2024-06-12,136.98,137.9,136.98,137.67,8905,134.986508493022,135.893119588171,134.986508493022,135.666466814384,9036.50974914324,0.0,1.0
2024-06-13,135.69,136.67,135.0601,136.67,20966,133.715282066128,134.68101997183,133.094549100003,134.68101997183,21275.6275576122,0.0,1.0
2024-06-14,134.09,134.38,133.155,134.38,8045,132.138567118041,132.424346702382,131.217174320254,132.424346702382,8163.80920065779,0.0,1.0
2024-06-17,135.33,135.38,133.825,133.83,14701,133.360521202808,133.409793544936,131.877423704765,131.882350938977,14918.1055387035,0.0,1.0
2024-06-18,136.27,136.39,135.2673,135.2673,17735,134.286841234809,134.405094855915,133.29873368578,133.29873368578,17996.9118923139,0.0,1.0
2024-06-20,135.95,136.47,135.85,135.93,29488,133.971498245191,134.483930603319,133.872953560936,133.95178930834,29923.4811322557,0.0,1.0
2024-06-21,135.12,135.3831,134.83,135.33,25500,133.153577365872,133.412848430148,132.867797781531,133.360521202808,25876.5860306741,0.0,1.0
2024-06-24,135.96,137.05,135.83,135.83,20427,133.981352713617,135.055489772001,133.853244624085,133.853244624085,20728.6675626894,0.0,1.0
2024-06-25,135.24,135.68,134.875,135.62,10792,133.271830986978,133.705427597702,132.912142889446,133.646300787149,10951.3771154132,0.0,1.0
2024-06-26,134.8034,134.8436,134.39,134.48,7335,132.841584895519,132.88119985859,132.434201170808,132.522891386637,7443.32386411744,0.0,1.0
2024-06-27,135.0623,135.345,134.8207,135.15,16360,133.096717083056,133.375302905446,132.858633125895,133.183140771148,16601.6057828168,0.0,1.0
2024-06-28,135.09,135.83,134.64,135.13,12525,133.124013960595,133.853244624085,132.680562881446,133.163431834297,12709.9701974194,0.0,1.0
2024-07-01,134.3455,135.71,134.26,135.71,3825,132.390348786314,133.734991002979,132.306093081276,133.734991002979,3881.48790460111,0.0,1.0
2024-07-02,135.29,135.31,134.23,134.3,28399,133.321103329106,133.340812265957,132.276529675999,132.345510954978,28818.3986935339,0.0,1.0
2024-07-03,136.4093,136.6,135.81,135.87,8897,134.424113979976,134.612038692851,133.833535687234,133.892662497787,9028.3916045062,0.0,1.0
2024-07-05,136.38,136.93,135.77,136.93,22520,134.39524038749,134.937236150894,133.794117813532,134.937236150894,22852.5771533639,0.0,1.0
2024-07-08,136.43,136.8,136.24,136.8,13290,134.444512729617,134.809128061362,134.257277829532,134.809128061362,13486.2677783396,0.0,1.0
2024-07-09,135.5863,136.13,135.5679,136.13,4699,133.613091228555,134.148878676851,133.594959006652,134.148878676851,4768.39520620146,0.0,1.0
2024-07-10,136.9941,137.1,136.03,136.03,13337,135.000403293502,135.104762114128,134.050333992596,134.050333992596,13533.9618780824,0.0,1.0
2024-07-11,138.35,138.49,137.17,137.17,16187,136.336570667321,136.474533225278,135.173743393107,135.173743393107,16426.05090504,0.0,1.0
2024-07-12,139.3644,140.0,138.85,139.04,10475,137.336207944407,137.962557957534,136.829294088598,137.016528988683,10629.6956341691,0.0,1.0
2024-07-15,139.57,139.84,139.34,139.6,8872,137.538815815236,137.804886462726,137.312163041449,137.568379220513,9003.02240251533,0.0,1.0
2024-07-16,142.1597,142.188,140.505,140.54,22128,140.090827503398,140.118715649042,138.460208613024,138.494699252514,22454.7880661473,0.0,1.0
2024-07-17,140.6684,141.44,140.6684,141.18,6649,138.621230627097,139.381601410812,138.621230627097,139.125385231748,6747.19296148833,0.0,1.0
2024-07-18,139.1275,141.24,138.85,140.36,9267,137.102755587406,139.184512042301,136.829294088598,138.317318820854,9403.85579397087,0.0,1.0
2024-07-19,138.1302,138.9,138.0701,138.85,16860,136.119969451327,136.878566430725,136.06074409609,136.829294088598,17108.989822634,0.0,1.0
2024-07-22,139.72,139.72,138.32,138.97,8244,137.686632841619,137.686632841619,136.307007262044,136.947547709704,8365.74804850501,0.0,1.0
2024-07-23,139.0191,139.5,139.0191,139.21,4854,136.995933149673,137.469834536258,136.995933149673,137.184054951917,4925.6842585448,0.0,1.0
2024-07-24,136.8404,138.54,136.74,138.27,232701,134.848940113801,136.523805567406,134.750001250809,136.257734919916,236137.546898977,0.0,1.0
2024-07-25,136.4971,138.39,135.81,135.81,1104153,134.510636212753,136.375988541023,133.833535687234,133.833535687234,1120459.21943242,0.0,1.0
2024-07-26,138.8,139.56,137.98,137.98,23912,136.78002174647,137.528961346811,135.971955335576,135.971955335576,24265.1343202148,0.0,1.0
2024-07-29,138.46,138.75,137.8914,138.65,39783,136.444969820002,136.730749404342,135.884644745325,136.632204720087,40370.5185120904,0.0,1.0
2024-07-30,139.16,139.74,138.7577,139.59,9473,137.134782609789,137.70634177847,136.73833734503,137.558524752087,9612.89801837553,0.0,1.0
2024-07-31,140.65,141.4893,140.56,140.79,24021,138.603098405194,139.43018394015,138.514408189365,138.741060963152,24375.7440408951,0.0,1.0
2024-08-01,137.1635,140.27,136.63,139.83,16703,135.167337988631,138.228628605024,134.641602098128,137.7950319943,16949.6712341313,0.0,1.0
2024-08-02,134.24,134.82,132.945,134.82,73582,132.286384144424,132.857943313106,131.010230483317,132.857943313106,74668.6648356497,0.0,1.0
2024-08-05,131.595,132.52,129.7458,132.18,36008,129.67987724587,130.591415575232,127.857588944619,130.256363648764,36539.769011471,0.0,1.0
2024-08-06,132.6545,133.69,131.66,131.66,24626,130.723958175555,131.74438838102,129.743931290636,129.743931290636,24989.6787290738,0.0,1.0
2024-08-07,132.91,135.455,132.835,134.61,11975,130.975739843828,133.483702058127,130.901831330636,132.650999476169,12151.8477536205,0.0,1.0
2024-08-08,135.2706,135.4605,133.655,133.875,11829,133.30198566036,133.489122015761,131.709897741531,131.926696046892,12003.6916139939,0.0,1.0
2024-08-09,135.5774,135.67,134.7903,135.18,14398,133.604320751656,133.695573129276,132.828675541882,133.212704176425,14610.6308105743,0.0,1.0
2024-08-12,135.1525,135.8,135.1488,135.34,7992,133.185604388255,133.823681218808,133.181958234937,133.370375671234,8110.02649243714,0.0,1.0
2024-08-13,137.0392,137.21,135.975,136.07,7800,135.044846946101,135.213161266809,133.996134416255,134.089751866298,7915.19102114738,0.0,1.0
2024-08-14,137.637,137.637,137.2,137.33,21358,135.63394706858,135.63394706858,135.203306798384,135.331414887916,21673.4166448289,0.0,1.0
2024-08-15,139.2733,139.6,139.06,139.06,5932,137.246433737051,137.568379220513,137.036237925534,137.036237925534,6019.60424839052,0.0,1.0
2024-08-16,139.49,139.745,139.155,139.28,5740,137.459980067832,137.711269012683,137.129855375577,137.253036230896,5824.76877710076,0.0,1.0
2024-08-19,140.748,140.885,139.85,139.85,18615,138.699672195765,138.834678413195,137.814740931151,137.814740931151,18889.907802392,0.0,1.0
2024-08-20,140.2771,140.5,140.0749,140.5,6131,138.235625277606,138.455281378811,138.036367926042,138.455281378811,6221.54309623776,0.0,1.0
2024-08-21,141.3228,141.4,140.7427,140.94,9860,139.266107040865,139.34218353711,138.694449327499,138.888877989535,10005.613265194,0.0,1.0
2024-08-22,140.96,141.69,140.755,141.69,15991,138.908586926386,139.62796312145,138.706570323663,139.62796312145,16227.1563614318,0.0,1.0
2024-08-23,142.8543,142.8543,141.55,141.55,10131,140.775318880236,140.775318880236,139.490000563493,139.490000563493,10280.6154147749,0.0,1.0
2024-08-26,142.33,143.4,142.2129,142.93,6812,140.258649100685,141.313077222217,140.143253275422,140.849917206217,6912.60015846869,0.0,1.0
2024-08-27,142.8698,143.09,142.2,142.38,16142,140.790593306295,141.007588701026,140.130541011153,140.307921442813,16380.3863414566,0.0,1.0
2024-08-28,142.35,143.29,142.0,142.92,8113,140.278358037536,141.204678069537,139.933451642642,140.840062737792,8232.81343007289,0.0,1.0
2024-08-29,143.18,144.59,142.835,143.33,8311,141.096278916856,142.485758964857,140.756299756175,141.244095943239,8433.73750984046,0.0,1.0
2024-08-30,144.82,144.93,143.39,143.91,27507,142.712411738644,142.820810891325,141.303222753792,141.81565511192,27913.2255665001,0.0,1.0
2024-09-03,141.29,143.82,140.63,143.75,46945,139.233784384429,141.72696489609,138.583389468343,141.657983617111,47638.2874984311,0.0,1.0
2024-09-04,141.27,141.51,140.785,141.11,6641,139.214075447578,139.450582689791,138.736133728939,139.056403952769,6739.07481685123,0.0,1.0
2024-09-05,140.57,141.18,139.645,141.18,14422,138.52426265779,139.125385231748,137.612724328428,139.125385231748,14634.9852444856,0.0,1.0
2024-09-06,138.12,140.7,137.78,140.27,6826,136.109917893533,138.652370747322,135.774865967065,138.228628605024,6926.8069115836,0.0,1.0
2024-09-09,140.01,140.585,139.62,139.715,7360,137.97241242596,138.539044360428,137.588088157364,137.681705607407,7468.69306610829,0.0,1.0
2024-09-10,140.338,140.37,139.2929,139.985,14264,138.295638990318,138.327173289279,137.265748495165,137.947776254896,14474.6518879033,0.0,1.0
2024-09-11,140.79,141.16,138.0745,138.5,8427,138.741060963152,139.105676294897,136.065080062197,136.484387693704,8551.45060707806,0.0,1.0
2024-09-12,142.2,142.41,140.78,140.84,7005,140.130541011153,140.337484848089,138.731206494726,138.79033330528,7108.45039783811,0.0,1.0
2024-09-13,143.28,143.72,142.78,142.78,25387,141.194823601111,141.628420211835,140.702100179834,140.702100179834,25761.9172376754,0.0,1.0
2024-09-16,143.71,144.82,143.46,144.82,7569,141.618565743409,142.712411738644,141.372204032771,142.712411738644,7680.77959475186,0.0,1.0
2024-09-17,144.31,145.08,143.89,144.3959,8175,142.209833848941,142.968627917708,141.795946175069,142.294483732717,8295.72905101025,0.0,1.0
2024-09-18,144.4,145.88,143.97,144.47,14470,142.298524064771,143.756985391751,141.874781922473,142.36750534375,14683.694112308,0.0,1.0
2024-09-19,147.18,147.455,146.565,146.905,5312,145.038066287071,145.309064168773,144.4320164789,144.767068405369,5390.44803901728,0.0,1.0
2024-09-20,146.14,146.43,145.66,146.43,6832,144.013201570815,144.298981155156,143.540187086389,144.298981155156,6932.89552006138,0.0,1.0
2024-09-23,147.09,147.52,146.5,146.5,20766,144.949376071241,145.373118213539,144.367962434134,144.367962434134,21072.6739416854,0.0,1.0
2024-09-24,147.9985,148.02,147.443,147.6899,7094,145.844654527701,145.865841634816,145.297238806663,145.540545632089,7198.76475692558,0.0,1.0
2024-09-25,147.6,148.75,147.6,148.5,12290,145.451953960943,146.58521782988,145.451953960943,146.338856119242,12471.4996987053,0.0,1.0
2024-09-26,149.88,150.15,149.315,149.59,19680,147.698772761966,147.964843409456,147.141995295923,147.412993177626,19970.6358072026,0.0,1.0
2024-09-27,148.57,150.05,148.57,149.35,8278,146.407837398221,147.8662987252,146.407837398221,147.176485935413,8400.25016321253,0.0,1.0
2024-09-30,148.75,148.96,148.0893,148.43,11321,146.58521782988,146.792161666817,145.934133101005,146.269874840263,11488.1894295397,0.0,1.0
2024-10-01,148.54,149.5,147.86,149.3,47757,146.378273992944,147.324302961796,145.708170140007,147.127213593285,48462.2791790942,0.0,1.0
2024-10-02,148.47,149.0107,148.34,148.63,11193,146.309292713965,146.842123821734,146.181184624433,146.466964208774,11358.2991153465,0.0,1.0
2024-10-03,147.25,147.8167,146.93,147.64,8066,145.10704756605,145.665500291725,144.791704576432,145.491371834646,8185.11933033006,0.0,1.0
2024-10-04,148.3711,148.388,147.31,148.1126,18827,146.211832021237,146.228486072876,145.166174376603,145.957094012437,19105.0386352745,0.0,1.0
2024-10-07,147.66,148.0156,147.025,147.71,7009,145.511080771497,145.861505668709,144.885322026475,145.560353113624,7112.50947015664,0.0,1.0
2024-10-08,147.71,147.88,147.585,147.585,4229,145.560353113624,145.727879076859,145.437172258305,145.437172258305,4291.45420877337,0.0,1.0
2024-10-09,148.56,148.67,147.38,147.4,20831,146.397982929795,146.506382082476,145.235155655582,145.254864592433,21138.6338668617,0.0,1.0
2024-10-10,147.64,147.64,147.485,147.505,4527,145.491371834646,145.491371834646,145.33862757405,145.358336510901,4593.85509650436,0.0,1.0
2024-10-11,149.79,149.79,148.5,148.5,10163,147.610082546136,147.610082546136,146.338856119242,146.338856119242,10313.0879933232,0.0,1.0
2024-10-14,150.57,150.57,149.37,149.37,13438,148.378731083328,148.378731083328,147.196194872264,147.196194872264,13636.4534541255,0.0,1.0
2024-10-15,148.7356,150.32,148.7356,150.32,8052,146.571027395348,148.13236937269,146.571027395348,148.13236937269,8170.91257721518,0.0,1.0
2024-10-16,149.57,149.7404,149.28,149.28,5523,147.393284240775,147.561204382746,147.107504656434,147.107504656434,5604.5641038201,0.0,1.0
2024-10-17,149.63,150.19,149.53,150.19,19975,147.452411051328,148.004261283158,147.353866367072,148.004261283158,20269.9923906947,0.0,1.0
2024-10-18,150.07,150.35,149.7368,150.05,8713,147.886007662051,148.161932777966,147.557656774112,147.8662987252,8841.67427785349,0.0,1.0
2024-10-21,148.9954,149.83,148.95,149.83,4087,146.827046485043,147.649500419839,146.782307198391,147.649500419839,4147.3571414653,0.0,1.0
2024-10-22,147.62,147.86,147.29,147.51,13399,145.471662897795,145.708170140007,145.146465439752,145.363263745114,13596.8774990196,0.0,1.0
2024-10-23,146.4467,147.09,146.015,146.55,9909,144.315438117426,144.949376071241,143.890020715496,144.417234776262,10055.3369010961,0.0,1.0
2024-10-24,146.42,147.712,145.875,147.712,8970,144.28912668673,145.56232400731,143.752058157538,145.56232400731,9102.46967431947,0.0,1.0
2024-10-25,146.09,147.04,145.74,147.04,10153,143.963929228687,144.900103729113,143.619022833793,144.900103729113,10302.9403125268,0.0,1.0
2024-10-28,146.53,147.24,146.53,146.7373,21268,144.397525839411,145.097193097624,144.397525839411,144.601808969872,21582.0875176618,0.0,1.0
2024-10-29,146.478,146.89,146.478,146.6944,7638,144.346282603598,144.75228670273,144.346282603598,144.559533300327,7750.79859224662,0.0,1.0
2024-10-30,146.29,146.7,145.7,145.82,12974,144.161018597198,144.565051802645,143.579604960091,143.697858581198,13165.6010651751,0.0,1.0
2024-10-31,144.88,145.24,144.31,145.24,23946,142.771538549197,143.126299412516,142.209833848941,143.126299412516,24299.6364349224,0.0,1.0
2024-11-01,144.8443,145.8701,144.8443,145.43,39192,142.736358096918,143.74722946801,142.736358096918,143.313534312602,39770.7905770266,0.0,1.0
2024-11-04,144.82,145.7,144.54,145.4552,16650,142.712411738644,143.579604960091,142.436486622729,143.338367573034,16895.8885259107,0.0,1.0
2024-11-05,147.0019,147.0019,145.23,145.23,9200,144.862558204412,144.862558204412,143.116444944091,143.116444944091,9335.86633263536,0.0,1.0
2024-11-06,150.1609,150.43,148.11,149.04,25933,147.97558478004,148.240768525371,145.954531850646,146.870997414221,26315.9806091556,0.0,1.0
2024-11-07,150.71,151.58,150.2,151.01,55892,148.516693641286,149.374032394308,148.014115751583,148.812327694052,56717.417506919,0.0,1.0
2024-11-08,150.96,151.19,149.94,149.94,23050,148.763055351924,148.989708125712,147.757899572519,147.757899572519,23390.4042355702,0.0,1.0
2024-11-11,151.9,152.59,151.83,151.83,11192,149.689375383925,150.369333705287,149.620394104946,149.620394104946,11357.2843472668,0.0,1.0
2024-11-12,149.6898,151.38,149.07,151.38,18478,147.511340772512,149.176943025797,146.900560819498,149.176943025797,18750.8845754822,0.0,1.0
2024-11-13,149.53,150.05,149.4,149.53,13736,147.353866367072,147.8662987252,147.22575827754,147.353866367072,13938.8543418565,0.0,1.0
2024-11-14,148.2339,150.21,147.97,150.21,19093,146.076628714438,148.023970220009,145.816569292688,148.023970220009,19374.9669444573,0.0,1.0
2024-11-15,147.4568,147.9894,147.16,147.9894,11305,145.31083797309,145.835686961434,145.01835735022,145.835686961434,11471.9531402655,0.0,1.0
2024-11-18,147.49,147.815,147.2257,147.2257,20045,145.343554808263,145.663825032093,145.083101207776,145.083101207776,20341.026156269,0.0,1.0
2024-11-19,147.031,147.335,145.95,145.95,13811,144.89123470753,145.190810547667,143.82596667073,143.82596667073,14014.961947829,0.0,1.0
2024-11-20,146.7347,146.87,145.81,146.87,12060,144.599246808082,144.732577765879,143.688004112772,144.732577765879,12238.1030403894,0.0,1.0
2024-11-21,148.0575,148.4371,146.84,146.84,21668,145.902795891412,146.276871512845,144.703014360603,144.703014360603,21987.9947495155,0.0,1.0
2024-11-22,149.6,149.85,148.49,148.49,15552,147.422847646051,147.66920935669,146.329001650816,146.329001650816,15781.6731744723,0.0,1.0
2024-11-25,150.3641,150.9221,149.96,150.66,10903,148.175827578447,148.725706916592,147.777608509371,148.467421299158,11064.0163722525,0.0,1.0
2024-11-26,149.85,150.11,149.66,150.11,10085,147.66920935669,147.925425535754,147.481974456604,147.925425535754,10233.9360831117,0.0,1.0
2024-11-27,150.15,150.77,149.965,150.63,25731,147.964843409456,148.575820451839,147.782535743583,148.437857893882,26110.9974570696,0.0,1.0
2024-11-29,151.31,151.59,150.44,151.0,23934,149.107961746818,149.383886862733,148.250622993796,148.802473225626,24287.4592179668,0.0,1.0
2024-12-02,151.1492,151.75,150.69,151.75,12953,148.949501894536,149.541558357542,148.496984704435,149.541558357542,13144.2909355028,0.0,1.0
2024-12-03,151.4589,151.75,151.1374,151.75,26713,149.254694781674,149.541558357542,148.937873621793,149.541558357542,27107.4997112705,0.0,1.0
2024-12-04,152.0591,152.09,151.12,151.62,13718,149.846159976575,149.87661028401,148.920726846733,149.41345026801,13920.588516423,0.0,1.0
2024-12-05,151.206,151.8879,151.206,151.8879,11564,149.005475275193,149.67745147713,149.005475275193,149.67745147713,11734.7780728908,0.0,1.0
2024-12-06,150.7236,151.6,150.41,151.59,19398,148.530095718345,149.393741331159,148.22105958852,149.383886862733,19684.4712087457,0.0,1.0
2024-12-09,149.7263,150.94,149.7263,150.94,10358,147.547309582266,148.743346415073,147.547309582266,148.743346415073,10510.9677688518,0.0,1.0
2024-12-10,149.0278,149.51,148.71,149.51,17653,146.858974962742,147.334157430221,146.545799956178,147.334157430221,17913.7009097839,0.0,1.0
2024-12-11,149.12,149.9242,149.12,149.48,14171,146.949833161625,147.742329512407,146.949833161625,147.304594024945,14380.2784564974,0.0,1.0
2024-12-12,147.9613,148.63,147.9613,148.6223,8978,145.807995905158,146.466964208774,145.807995905158,146.459376268086,9110.58781895656,0.0,1.0
2024-12-13,147.3347,147.8299,147.18,147.58,488585,145.190514913614,145.678508190047,145.038066287071,145.432245024092,495800.462188113,0.0,1.0
2024-12-16,147.24,147.8,147.12,147.56,25392,145.097193097624,145.649043329454,144.978939476518,145.412536087241,25766.9910780736,0.0,1.0
2024-12-17,145.26,146.08,145.04,146.08,37785,144.061181006685,144.874413613222,143.842996648834,144.874413613222,38099.431516845,0.928688,1.0
2024-12-18,141.72,145.67,141.67,145.55,19224,140.550396339443,144.467797309953,140.500808985385,144.348787660216,19383.9743676015,0.0,1.0
2024-12-19,141.14,142.39,141.14,142.28,39175,139.97518303238,141.214866883808,139.97518303238,141.105774704882,39500.9985357258,0.0,1.0
2024-12-20,142.15,142.95,140.58,140.58,20694,140.976847584334,141.770245249247,139.419804666941,139.419804666941,20866.2071141878,0.0,1.0
2024-12-23,142.2905,142.42,141.09,142.03,19169,141.116188049234,141.244619296242,139.925595678323,140.857837934597,19328.5166798042,0.0,1.0
2024-12-24,142.8764,142.8764,141.9611,142.31,11406,141.697252664075,141.697252664075,140.789506560706,141.135527117316,11500.9161275938,0.0,1.0
2024-12-26,143.5005,143.658,142.55,142.55,13089,142.316202017416,142.472402182696,141.37354641679,141.37354641679,13197.9213741956,0.0,1.0
2024-12-27,142.7803,143.015,142.09,142.9892,14000,141.601945769577,141.834708809521,140.917342759465,141.809121734828,14116.5023484407,0.0,1.0
2024-12-30,141.29,141.9,140.46,140.6797,21663,140.123945094551,140.728910814048,139.300795017204,139.518681850931,21843.2707410193,0.0,1.0
2024-12-31,141.23,141.93,140.9425,141.83,23465,140.064440269683,140.758663226482,139.779312983855,140.659488518368,23660.2662575828,0.0,1.0
2025-01-02,140.8567,141.91,140.495,141.91,12793,139.694221084293,140.738828284859,139.335506165044,140.738828284859,12899.4581816857,0.0,1.0
2025-01-03,141.9177,142.13,141.1097,141.12,12969,140.746464737384,140.957012642711,139.945133095822,139.955348090757,13076.9227826376,0.0,1.0
2025-01-06,142.2936,143.415,142.03,143.13,16333,141.119262465186,142.231407641978,140.857837934597,141.948759723853,16468.9166326486,0.0,1.0
2025-01-07,142.139,143.18,141.6232,143.18,10721,140.965938366441,141.99834707791,140.454395221988,141.99834707791,10810.2158341166,0.0,1.0
2025-01-08,142.357,142.357,141.02,141.73,14607,141.18213923013,141.18213923013,139.856173382643,140.560313810254,14728.5535574051,0.0,1.0
2025-01-10,140.1,141.03,139.8901,141.03,485200,138.943766067992,139.866090853455,138.735598355661,139.866090853455,489237.638533101,0.0,1.0
2025-01-13,140.7564,140.7564,138.68,138.68,16626,139.594748852054,139.594748852054,137.535485212771,137.535485212771,16764.3548603696,0.0,1.0
2025-01-14,141.87,142.2599,141.0669,141.59,20272,140.699158401614,141.085840588551,139.902686320749,140.421469218894,20440.695400542,0.0,1.0
2025-01-15,143.35,144.07,142.91,144.07,33287,142.166944081704,142.881001980126,141.730575366001,142.881001980126,33564.0009766102,0.0,1.0
2025-01-16,144.2,144.49,143.18,143.535,23955,143.009929100675,143.297535754206,141.99834707791,142.350417291715,24154.3438397782,0.0,1.0
2025-01-17,145.45,145.7849,145.22,145.42,11803,144.249612952102,144.581749049577,144.021511123439,144.219860539668,11901.2198013318,0.0,1.0
2025-01-21,148.6299,148.64,147.17,147.17,21942,147.403269495426,147.413286140945,145.955417931666,145.955417931666,22124.5924663916,0.0,1.0
2025-01-22,148.47,149.38,148.47,149.38,13427,147.244689137151,148.14717898099,147.244689137151,148.14717898099,13538.7340737509,0.0,1.0
2025-01-23,150.35,150.63,149.32,149.55,20440,149.109173649698,149.386862832418,148.087674156122,148.315775984784,20610.0934287233,0.0,1.0
2025-01-24,150.11,150.8503,150.0,150.44,20731,148.871154350224,149.605344714393,148.762062171298,149.198430887001,20903.5150132516,0.0,1.0
2025-01-27,148.34,148.34,147.18,147.26,19116,147.115762016602,147.115762016602,145.965335402478,146.044675168969,19275.0756351994,0.0,1.0
2025-01-28,146.99,148.14,146.65,148.14,14000,145.776903457061,146.917412600374,145.439709449473,146.917412600374,14116.5023484406,0.0,1.0
2025-01-29,147.01,147.8899,146.99,147.19,27617,145.796738398684,146.66937665538,145.776903457061,145.975252873289,27846.8175254917,0.0,1.0
2025-01-30,148.78,149.19,147.36,147.36,25147,147.552130732305,147.958747035573,146.143849877083,146.143849877083,25356.2631825883,0.0,1.0
2025-01-31,147.78,149.2995,147.415,148.3,31770,146.560383651163,148.067343340958,146.198395966546,147.076092133357,32034.377114997,0.0,1.0
2025-02-03,145.8149,146.6307,144.31,144.63,26078,144.611501462011,145.420568730806,143.1190212796,143.436380345566,26295.0105887596,0.0,1.0
2025-02-04,146.5,146.795,146.19,146.26,21446,145.290947387301,145.583512776238,144.983505792147,145.052928087827,21624.4649546184,0.0,1.0
2025-02-05,146.97,147.1794,146.13,146.52,21938,145.757068515438,145.964740354229,144.924000967279,145.310782328924,22120.5591800064,0.0,1.0
2025-02-06,147.5,147.6342,146.95,146.95,13149,146.282694468443,146.415786926732,145.737233573815,145.737233573815,13258.4206699747,0.0,1.0
2025-02-07,146.57,147.9,146.41,147.9,28220,145.360369682981,146.6793933009,145.201690149998,146.6793933009,28454.835448071,0.0,1.0
2025-02-10,148.02,148.02,147.09,147.42,13704,146.798402950637,146.798402950637,145.876078165175,146.203354701952,13818.0391559307,0.0,1.0
2025-02-11,148.58,148.58,147.355,147.65,22210,147.353781316077,147.353781316077,146.138891141678,146.431456530615,22394.8226542047,0.0,1.0
2025-02-12,147.9104,148.295,146.53,146.56,14245,146.689707470544,147.071133397951,145.320699799735,145.35045221217,14363.5411395383,0.0,1.0
2025-02-13,148.88,149.17,148.37,148.62,15497,147.651305440419,147.93891209395,147.145514429037,147.393451199322,15625.9597781275,0.0,1.0
2025-02-14,149.23,149.57,148.91,149.51,36012,147.998416918819,148.335610926407,147.681057852853,148.276106101539,36311.6773265745,0.0,1.0
2025-02-18,150.76,151.03,150.19,150.19,131553,149.515789952966,149.783561664874,148.950494116715,148.950494116715,132647.730960315,0.0,1.0
2025-02-19,149.88,150.225,149.48,149.69,78395,148.643052521561,148.985205264555,148.246353689104,148.454620576144,79047.3715432859,0.0,1.0
2025-02-20,149.7497,150.56,149.06,150.34,31786,148.513827876888,149.317440536738,147.829819915025,149.099256178886,32050.5102605382,0.0,1.0
2025-02-21,147.145,149.54,146.86,149.54,55904,145.930624254638,148.305858513973,145.647976336512,148.305858513973,56369.210520516,0.0,1.0
2025-02-24,146.539,147.405,146.51,147.305,24254,145.329625523466,146.188478495735,145.300864858113,146.089303787621,24455.831997077,0.0,1.0
2025-02-25,147.43,148.0,146.2966,147.11,37996,146.213272172763,146.778568009014,145.089226030997,145.895913106798,38312.1873736679,0.0,1.0
2025-02-26,147.39,148.76,147.39,148.25,20572,146.173602289518,147.532295790682,146.173602289518,147.0265047793,20743.1918794371,0.0,1.0
2025-02-27,146.69,148.2,146.42,148.05,59112,145.479379332718,146.976917425243,145.21160762081,146.828155363071,59603.9062015016,0.0,1.0
2025-02-28,147.8166,147.8166,146.075,146.55,36206,146.596681594333,146.596681594333,144.869454877816,145.340534741358,36507.29171626,0.0,1.0
2025-03-03,148.0,150.7,147.4,150.09,33987,146.778568009014,149.456285128098,146.183519760329,148.851319408601,34269.8260940323,0.0,1.0
2025-03-04,146.12,148.29,144.415,146.28,32321,144.914083496467,147.066174662545,143.22315472312,145.07276302945,32589.9623145679,0.0,1.0
2025-03-05,149.8,150.17,147.9,147.9,25341,148.56371275507,148.930659175092,146.6793933009,146.6793933009,25551.8775722738,0.0,1.0
2025-03-06,148.99,150.06,148.44,148.93,31925,147.760397619345,148.821566996167,147.214936724717,147.700892794476,32190.6669624261,0.0,1.0
2025-03-07,150.65,150.65,148.265,148.36,67829,149.40669777404,149.40669777404,147.041380985517,147.135596958225,68393.4455565987,0.0,1.0
2025-03-10,147.04,148.94,146.19,147.73,46657,145.826490811118,147.710810265288,144.983505792147,146.510796297106,47045.260719371,0.0,1.0
2025-03-11,145.84,147.46,144.8327,147.26,83768,144.636394313748,146.243024585198,143.637407478913,146.044675168969,84465.0834802978,0.0,1.0
2025-03-12,146.64,147.57,145.4907,147.57,32798,145.429791978661,146.352116764123,144.289977058305,146.352116764123,33070.9317160111,0.0,1.0
2025-03-13,145.04,146.03,144.7,145.86,62321,143.842996648834,144.824826259164,143.505802641246,144.65622925537,62839.6102040834,0.0,1.0
2025-03-14,148.2,148.31,146.79,146.79,24017,146.976917425243,147.086009604168,145.578554040832,145.578554040832,24216.8597787498,0.0,1.0
2025-03-17,150.1206,150.485,148.27,148.27,23892,148.881666869284,149.243059505652,147.046339720923,147.046339720923,24090.8195792102,0.0,1.0
2025-03-18,149.28,149.68,148.4615,149.45,56056,148.048004272876,148.444703105333,147.236259286961,148.21660127667,56522.4754031562,0.0,1.0
2025-03-19,150.86,151.6999,149.55,149.91,52968,149.61496466108,150.447933034531,148.315775984784,148.672804933995,53408.7783137289,0.0,1.0
2025-03-20,150.13,150.31,149.11,149.11,146502,148.890989291847,149.069503766452,147.879407269082,147.879407269082,147721.13050366,0.0,1.0
2025-03-21,148.32,148.665,147.565,148.1,38547,147.09592707498,147.438079817974,146.347158028717,146.877742717128,38867.7725732385,0.0,1.0
2025-03-24,149.96,150.06,149.19,149.41,34949,148.722392288053,148.821566996167,147.958747035573,148.176931393424,35239.8314696892,0.0,1.0
2025-03-25,150.34,150.535,150.0572,150.47,34022,149.099256178886,149.292646859709,148.81879010434,149.228183299435,34305.1173499034,0.0,1.0
2025-03-26,148.87,150.47,148.54,149.98,44169,147.641387969608,149.228183299435,147.314111432831,148.742227229675,44536.5565877338,0.0,1.0
2025-03-27,148.4,149.03,148.12,148.69,80168,147.175266841471,147.80006750259,146.897577658751,147.462873495002,80835.1257335562,0.0,1.0
2025-03-28,145.69,147.79,145.48,147.79,34706,144.487632251576,146.570301121974,144.279365364536,146.570301121974,34994.8093217843,0.0,1.0
2025-03-31,145.38,145.62,142.99,143.65,54594,144.180190656422,144.418209955896,141.809915132493,142.464468206047,55048.3092293406,0.0,1.0
2025-04-01,146.09,146.5,144.31,145.01,92605,144.884331084033,145.290947387301,143.1190212796,143.8132442364,93375.6214269531,0.0,1.0
2025-04-02,147.12,147.385,144.46,144.46,35118,145.905830577609,146.168643554112,143.267783341772,143.267783341772,35410.237819467,0.0,1.0
2025-04-03,140.53,144.1292,140.53,143.02,142447,139.370217312884,142.93971340733,139.370217312884,141.839667544927,143632.386430594,0.0,1.0
2025-04-04,131.45,135.51,131.31,135.51,133293,130.365153816114,134.391646965551,130.226309224754,134.391646965551,134402.210537907,0.0,1.0
2025-04-07,129.73,133.12,127.05,127.59,69960,128.65934883655,132.021371441621,126.00146665909,126.537010082906,70542.1788783504,0.0,1.0
2025-04-08,129.37,134.805,128.88,134.101,47339,128.302319887339,133.692465273346,127.816363817579,132.994275328222,47732.9360480593,0.0,1.0
2025-04-09,140.64,141.64,129.16,129.17,72373,139.479309491809,140.471056572951,128.094053000299,128.103970471111,72975.2588902639,0.0,1.0
2025-04-10,137.88,138.72,134.585,138.05,36483,136.742087547857,137.575155096017,133.474280915494,136.910684551651,36786.59679844,0.0,1.0
2025-04-11,140.83,140.89,137.045,137.565,45792,139.667741437226,139.727246262095,135.913978735104,136.429687217298,46173.0625385567,0.0,1.0
2025-04-14,141.97,142.79,140.78,140.8,65003,140.798333109728,141.611565716264,139.618154083169,139.637989024792,65543.9287254061,0.0,1.0
2025-04-15,141.94,143.1596,141.9,142.25,66031,140.768580697294,141.978115437455,140.728910814048,141.076022292448,66580.4833264201,0.0,1.0
2025-04-16,140.87,142.5983,140.04,141.52,36407,139.707411320472,141.42144780081,138.884261243124,140.352046923214,36709.9643571198,0.0,1.0
2025-04-17,141.83,143.33,141.28,141.28,37495,140.659488518368,142.147109140081,140.11402762374,140.11402762374,37807.018253913,0.0,1.0
2025-04-21,139.88,141.58,138.3501,141.44,23994,138.725581710141,140.411551748083,137.208307850702,140.272707156723,24193.6683820346,0.0,1.0
2025-04-22,141.97,142.87,141.11,141.67,22666,140.798333109728,141.690905482756,139.945430619946,140.500808985385,22854.6173021254,0.0,1.0
2025-04-23,143.14,146.34,143.08,144.63,318506,141.958677194664,145.132267854319,141.899172369796,143.436380345566,321156.478356602,0.0,1.0
2025-04-24,145.64,146.12,143.42,143.42,83638,144.438044897519,144.914083496467,142.236366377384,142.236366377384,84334.0016727769,0.0,1.0
2025-04-25,146.62,147.095,145.7662,145.95,31477,145.409957037038,145.881036900581,144.563203379159,144.745486492673,31738.9388872762,0.0,1.0
2025-04-28,147.58,147.82,146.45,147.04,26175,146.362034234935,146.600053534409,145.241360033244,145.826490811118,26392.8177836023,0.0,1.0
2025-04-29,147.91,148.29,147.1406,147.5,38952,146.689310771711,147.066174662545,145.926260567481,146.282694468443,39276.1428197472,0.0,1.0
2025-04-30,148.6,148.99,145.75,145.75,53931,147.373616257699,147.760397619345,144.547137076445,144.547137076445,54379.7920109824,0.0,1.0
2025-05-01,149.47,150.25,149.13,149.31,30221,148.236436218293,149.009998941584,147.899242210705,148.07775668531,30472.4869623017,0.0,1.0
2025-05-02,152.51,152.805,151.91,152.04,25128,151.251347344965,151.543912733901,150.656299096279,150.785226216828,25337.1050722582,0.0,1.0
2025-05-05,152.45,153.29,151.62,152.15,56331,151.191842520096,152.024910068255,150.368692442748,150.894318395753,56799.7638421435,0.0,1.0
2025-05-06,151.8,152.155,151.19,151.19,30090,150.547206917354,150.899277131159,149.942241197857,149.942241197857,30340.3968331841,0.0,1.0
2025-05-07,151.93,152.3,151.1663,151.74,396804,150.676134037902,151.043080457925,149.918736792034,150.487702092485,400106.042705046,0.0,1.0
2025-05-08,153.15,154.6,153.005,153.36,95894,151.886065476895,153.324098744551,151.74226215013,152.094332363935,96691.9911572406,0.0,1.0
2025-05-09,153.45,153.585,152.86,153.585,78545,152.183589601238,152.317475457192,151.598458823364,152.317475457192,79198.6197827335,0.0,1.0
2025-05-12,156.14,156.48,155.2,156.04,30376,154.85138924951,155.188583257098,153.919146993236,154.752214541396,30628.7768097309,0.0,1.0
2025-05-13,157.61,158.13,156.68,156.68,28878,156.309257458789,156.824965940983,155.386932673327,155.386932673327,29118.3110584477,0.0,1.0
2025-05-14,156.85,157.4499,156.7034,157.4499,22480,155.555529677121,156.150478751098,155.410139555025,156.150478751098,22667.0694852103,0.0,1.0
2025-05-15,158.75,159.235,157.62,157.62,69151,157.439849131291,157.920846465644,156.3191749296,156.3191749296,69726.4467069296,0.0,1.0
2025-05-16,160.08,160.17,158.73,158.73,22135,158.758872749209,158.848129986512,157.420014189668,157.420014189668,22319.198534481,0.0,1.0
2025-05-19,160.835,160.8799,158.86,158.86,16939,159.507641795472,159.552171239415,157.548941310216,157.548941310216,17079.9595200168,0.0,1.0
2025-05-20,161.39,161.455,160.6236,160.8335,85152,160.058061425505,160.12252498578,159.297986462518,159.50615417485,85860.6005696013,0.0,1.0
2025-05-21,159.08,161.1,159.08,160.89,22185,157.767125668067,159.770454771974,157.767125668067,159.562187884934,22369.6146142969,0.0,1.0
2025-05-22,158.97,159.635,156.84,158.5,13138,157.658033489142,158.317545298101,155.545612206309,157.191912361005,13247.3291324152,0.0,1.0
2025-05-23,159.05,159.33,157.38,157.38,25487,157.737373255633,158.015062438353,156.081155630126,156.081155630126,25699.0925253362,0.0,1.0
2025-05-27,161.75,161.9465,160.9,161.62,1056068,160.415090374717,160.609968676161,159.572105355746,160.286163254168,1064856.1715795,0.0,1.0
2025-05-28,160.46,161.3399,160.46,161.18,33079,159.135736640043,160.00837489674,159.135736640043,159.849794538466,33354.2700845763,0.0,1.0
2025-05-29,160.99,161.01,160.015,161.01,18389,159.661362593049,159.681197534671,158.694409188935,159.681197534671,18542.0258346767,0.0,1.0
2025-05-30,160.92,161.08,159.72,160.76,42620,159.591940297369,159.750619830351,158.401843799998,159.433260764386,42974.6664350384,0.0,1.0
2025-06-02,161.23,161.64,159.445,160.8,111099,159.899381892523,160.305998195791,158.129113352684,159.472930647632,112023.521029243,0.0,1.0
2025-06-03,161.47,161.7599,160.5,160.5,23140,160.137401191997,160.42490867082,159.175406523289,159.175406523289,23332.5617387797,0.0,1.0
2025-06-04,162.03,162.91,161.76,161.99,20760,160.692779557436,161.565516988841,160.425007845528,160.653109674191,20932.7563395448,0.0,1.0
2025-06-05,161.91,162.74,161.57,162.74,15812,160.573769907699,161.396919985047,160.236575900111,161.396919985047,15943.5810809674,0.0,1.0
2025-06-06,162.91,163.01,162.3501,162.81,19723,161.565516988841,161.664691696955,161.01023779811,161.466342280727,19887.1268441639,0.0,1.0
2025-06-09,162.7,163.34,162.25,162.91,17696,161.357250101801,161.991968233732,160.910963915288,161.565516988841,17843.258968429,0.0,1.0
2025-06-10,162.14,163.02,161.5,163.02,20911,160.801871736362,161.674609167767,160.167153604431,161.674609167767,21085.0129005887,0.0,1.0
2025-06-11,162.23,162.625,161.85,162.4,24747,160.891128973665,161.282869070716,160.514265082831,161.059725977459,24952.9345440614,0.0,1.0
2025-06-12,162.59,162.61,161.93,161.98,22236,161.248157922876,161.267992864499,160.593604849322,160.643192203379,22421.0390157089,0.0,1.0
2025-06-13,161.04,162.085,160.615,161.0962,19401,159.710949947106,160.747325646899,159.28945743762,159.766686133066,19562.4472901497,0.0,1.0
2025-06-16,160.6598,161.75,160.6598,161.1387,13381,160.6598,161.75,160.6598,161.1387,13381,1.336946,1.0
2025-06-17,159.02,160.4,159.015,160.33,26856,159.02,160.4,159.015,160.33,26856,0.0,1.0
2025-06-18,158.775,159.85,158.61,159.745,22904,158.775,159.85,158.61,159.745,22904,0.0,1.0
2025-06-20,158.14,159.6,158.14,159.6,17907,158.14,159.6,158.14,159.6,17907,0.0,1.0
2025-06-23,159.8,159.8,157.365,157.51,20930,159.8,159.8,157.365,157.51,20930,0.0,1.0
2025-06-24,161.66,161.66,160.275,160.97,26015,161.66,161.66,160.275,160.97,26015,0.0,1.0
2025-06-25,160.23,161.18,160.2001,161.18,24141,160.23,161.18,160.2001,161.18,24141,0.0,1.0
2025-06-26,162.9,162.97,161.64,161.73,78450,162.9,162.97,161.64,161.73,78450,0.0,1.0
2025-06-27,165.0,165.365,163.51,163.97,17927,165.0,165.365,163.51,163.97,17927,0.0,1.0
2025-06-30,165.38,165.38,164.69,164.69,19457,165.38,165.38,164.69,164.69,19457,0.0,1.0
2025-07-01,164.53,165.023,164.1,164.48,24183,164.53,165.023,164.1,164.48,24183,0.0,1.0
2025-07-02,165.31,165.345,164.2,164.6,54567,165.31,165.345,164.2,164.6,54567,0.0,1.0
2025-07-03,165.81,166.16,165.5,165.5,79259,165.81,166.16,165.5,165.5,79259,0.0,1.0
2025-07-07,165.05,165.56,164.52,165.29,16192,165.05,165.56,164.52,165.29,16192,0.0,1.0
2025-07-08,165.6,165.71,164.86,165.31,16670,165.6,165.71,164.86,165.31,16670,0.0,1.0
2025-07-09,166.59,166.87,165.74,166.37,19125,166.59,166.87,165.74,166.37,19125,0.0,1.0
2025-07-10,167.4,167.62,166.635,166.635,11104,167.4,167.62,166.635,166.635,11104,0.0,1.0
2025-07-11,166.37,166.48,166.025,166.29,23698,166.37,166.48,166.025,166.29,23698,0.0,1.0
2025-07-14,166.92,166.92,166.11,166.11,14410,166.92,166.92,166.11,166.11,14410,0.0,1.0
2025-07-15,165.19,167.05,165.16,167.05,15078,165.19,167.05,165.16,167.05,15078,0.0,1.0
2025-07-16,165.7659,165.7957,164.66,165.47,12428,165.7659,165.7957,164.66,165.47,12428,0.0,1.0
2025-07-17,167.64,167.94,166.94,166.97,18439,167.64,167.94,166.94,166.97,18439,0.0,1.0
2025-07-18,167.28,168.33,166.86,168.33,12973,167.28,168.33,166.86,168.33,12973,0.0,1.0
2025-07-21,167.03,168.1873,167.03,167.99,14888,167.03,168.1873,167.03,167.99,14888,0.0,1.0
2025-07-22,167.37,167.685,166.26,166.82,18244,167.37,167.685,166.26,166.82,18244,0.0,1.0
2025-07-23,171.2834,171.44,169.47,169.47,13437,171.2834,171.44,169.47,169.47,13437,0.0,1.0
2025-07-24,170.58,171.515,170.39,170.83,17240,170.58,171.515,170.39,170.83,17240,0.0,1.0
2025-07-25,171.5,171.54,170.1035,170.33,14537,171.5,171.54,170.1035,170.33,14537,0.0,1.0
2025-07-28,169.85,170.7,169.35,170.7,18072,169.85,170.7,169.35,170.7,18072,0.0,1.0
2025-07-29,168.5,170.01,168.44,170.01,11715,168.5,170.01,168.44,170.01,11715,0.0,1.0
2025-07-30,167.67,168.84,167.21,168.55,11905,167.67,168.84,167.21,168.55,11905,0.0,1.0
2025-07-31,167.49,168.5,167.17,167.73,18678,167.49,168.5,167.17,167.73,18678,0.0,1.0
2025-08-01,165.45,165.83,164.62,165.51,23385,165.45,165.83,164.62,165.51,23385,0.0,1.0
2025-08-04,167.01,167.38,166.4961,166.64,34386,167.01,167.38,166.4961,166.64,34386,0.0,1.0
2025-08-05,166.8411,167.415,166.705,166.9924,22334,166.8411,167.415,166.705,166.9924,22334,0.0,1.0
2025-08-06,167.69,168.1,166.8,167.37,35427,167.69,168.1,166.8,167.37,35427,0.0,1.0
2025-08-07,168.11,168.83,167.215,168.83,15370,168.11,168.83,167.215,168.83,15370,0.0,1.0
2025-08-08,168.47,168.735,168.05,168.66,31916,168.47,168.735,168.05,168.66,31916,0.0,1.0
2025-08-11,167.3,168.18,167.1747,168.18,20994,167.3,168.18,167.1747,168.18,20994,0.0,1.0
2025-08-12,169.64,169.73,168.24,168.39,14690,169.64,169.73,168.24,168.39,14690,0.0,1.0
2025-08-13,170.16,170.29,168.87,170.29,24621,170.16,170.29,168.87,170.29,24621,0.0,1.0
2025-08-14,169.085,169.55,168.715,168.8,17285,169.085,169.55,168.715,168.8,17285,0.0,1.0
2025-08-15,169.04,169.51,168.6293,169.51,13183,169.04,169.51,168.6293,169.51,13183,0.0,1.0
2025-08-18,169.44,169.44,168.61,168.61,12083,169.44,169.44,168.61,168.61,12083,0.0,1.0
2025-08-19,169.51,170.1099,168.93,169.24,10715,169.51,170.1099,168.93,169.24,10715,0.0,1.0
2025-08-20,168.8333,168.95,168.06,168.29,14296,168.8333,168.95,168.06,168.29,14296,0.0,1.0
2025-08-21,168.13,168.28,167.86,168.28,10860,168.13,168.28,167.86,168.28,10860,0.0,1.0
2025-08-22,170.727,171.37,168.82,168.82,16913,170.727,171.37,168.82,168.82,16913,0.0,1.0
2025-08-25,168.78,170.43,168.78,170.43,13234,168.78,170.43,168.78,170.43,13234,0.0,1.0
2025-08-26,169.88,169.93,168.52,168.52,13352,169.88,169.93,168.52,168.52,13352,0.0,1.0
2025-08-27,169.9,169.9,168.952031,169.14,44457,169.9,169.9,168.952031,169.14,44457,0.0,1.0
2025-08-28,170.48,170.49,169.98,170.49,77006,170.48,170.49,169.98,170.49,77006,0.0,1.0
2025-08-29,168.86,169.87,168.47,169.87,19588,168.86,169.87,168.47,169.87,19588,0.0,1.0
2025-09-02,167.5,167.5,166.2621,167.03,11327,167.5,167.5,166.2621,167.03,11327,0.0,1.0
2025-09-03,167.21,167.31,166.4901,167.245,37377,167.21,167.31,166.4901,167.245,37377,0.0,1.0
2025-09-04,168.61,168.61,166.81,166.91,20425,168.61,168.61,166.81,166.91,20425,0.0,1.0
2025-09-05,168.66,170.42,167.745,170.42,12461,168.66,170.42,167.745,170.42,12461,0.0,1.0
2025-09-08,169.97,170.14,168.94,169.73,108533,169.97,170.14,168.94,169.73,108533,0.0,1.0
2025-09-09,168.6,169.35,168.155,169.35,10519,168.6,169.35,168.155,169.35,10519,0.0,1.0
2025-09-10,169.74,169.91,169.15,169.15,35374,169.74,169.91,169.15,169.15,35374,0.0,1.0
2025-09-11,171.695,171.81,170.35,170.35,13890,171.695,171.81,170.35,170.35,13890,0.0,1.0
2025-09-12,170.735,171.48,170.7048,171.48,13738,170.735,171.48,170.7048,171.48,13738,0.0,1.0
2025-09-15,171.945,172.03,171.3667,171.44,14959,171.945,172.03,171.3667,171.44,14959,0.0,1.0
2025-09-16,171.45,171.82,171.045,171.82,11974,171.45,171.82,171.045,171.82,11974,0.0,1.0
2025-09-17,170.13,171.71,169.76,171.24,15805,170.13,171.71,169.76,171.24,15805,0.0,1.0
2025-09-18,171.695,172.0,170.7762,170.82,16750,171.695,172.0,170.7762,170.82,16750,0.0,1.0
2025-09-19,171.43,171.68,170.78,171.68,15004,171.43,171.68,170.78,171.68,15004,0.0,1.0
2025-09-22,172.18,172.31,170.84,170.84,19934,172.18,172.31,170.84,170.84,19934,0.0,1.0
2025-09-23,172.11,172.79,171.6216,172.6,17458,172.11,172.79,171.6216,172.6,17458,0.0,1.0
2025-09-24,171.24,171.61,171.22,171.61,16243,171.24,171.61,171.22,171.61,16243,0.0,1.0
2025-09-25,170.11,170.2584,169.25,169.277,61449,170.11,170.2584,169.25,169.277,61449,0.0,1.0
2025-09-26,171.41,171.51,170.91,170.91,18071,171.41,171.51,170.91,170.91,18071,0.0,1.0
2025-09-29,171.99,172.44,171.45,172.44,18191,171.99,172.44,171.45,172.44,18191,0.0,1.0
2025-09-30,172.75,173.15,171.37,171.69,41204,172.75,173.15,171.37,171.69,41204,0.0,1.0
2025-10-01,173.01,173.308,172.52,172.86,23521,173.01,173.308,172.52,172.86,23521,0.0,1.0
2025-10-02,173.73,173.92,173.0427,173.57,15671,173.73,173.92,173.0427,173.57,15671,0.0,1.0
2025-10-03,174.7,175.15,174.28,174.65,18670,174.7,175.15,174.28,174.65,18670,0.0,1.0
2025-10-06,175.1687,175.32,174.95,175.3023,12142,175.1687,175.32,174.95,175.3023,12142,0.0,1.0
2025-10-07,173.81,174.88,173.61,174.88,11677,173.81,174.88,173.61,174.88,11677,0.0,1.0
2025-10-08,175.27,175.27,174.0,174.58,15133,175.27,175.27,174.0,174.58,15133,0.0,1.0
2025-10-09,173.24,175.18,172.85,175.18,14965,173.24,175.18,172.85,175.18,14965,0.0,1.0
2025-10-10,169.49,172.8059,169.49,172.8059,16531,169.49,172.8059,169.49,172.8059,16531,0.0,1.0
2025-10-13,170.98,171.32,170.13,170.13,12050,170.98,171.32,170.13,170.13,12050,0.0,1.0
2025-10-14,172.1168,172.925,169.25,169.28,12439,172.1168,172.925,169.25,169.28,12439,0.0,1.0
2025-10-15,172.0222,174.18,171.36,173.18,25935,172.0222,174.18,171.36,173.18,25935,0.0,1.0
2025-10-16,172.0113,173.03,171.43,173.03,38825,172.0113,173.03,171.43,173.03,38825,0.0,1.0
2025-10-17,171.74,172.19,171.125,171.18,16929,171.74,172.19,171.125,171.18,16929,0.0,1.0
2025-10-20,173.72,174.16,172.94,172.94,13866,173.72,174.16,172.94,172.94,13866,0.0,1.0
2025-10-21,174.35,174.61,173.37,173.37,15561,174.35,174.61,173.37,173.37,15561,0.0,1.0
2025-10-22,172.2722,174.79,171.74,174.76,1212672,172.2722,174.79,171.74,174.76,1212672,0.0,1.0
2025-10-23,174.25,174.59,173.05,173.05,102053,174.25,174.59,173.05,173.05,102053,0.0,1.0
2025-10-24,175.14,175.48,174.85,175.38,13179,175.14,175.48,174.85,175.38,13179,0.0,1.0
2025-10-27,176.0278,176.125,175.595,176.0,13594,176.0278,176.125,175.595,176.0,13594,0.0,1.0
2025-10-28,175.2216,176.115,175.2216,175.71,11117,175.2216,176.115,175.2216,175.71,11117,0.0,1.0
2025-10-29,174.5629,175.73,174.005,175.2234,12809,174.5629,175.73,174.005,175.2234,12809,0.0,1.0
2025-10-30,173.9964,175.495,173.75,173.75,22498,173.9964,175.495,173.75,173.75,22498,0.0,1.0
2025-10-31,174.3,174.69,173.53,173.99,13843,174.3,174.69,173.53,173.99,13843,0.0,1.0
2025-11-03,173.83,174.08,172.995,174.0,19309,173.83,174.08,172.995,174.0,19309,0.0,1.0
2025-11-04,171.7,171.894,170.87,171.44,28253,171.7,171.894,170.87,171.44,28253,0.0,1.0
2025-11-05,172.71,173.14,171.46,171.46,14362,172.71,173.14,171.46,171.46,14362,0.0,1.0
2025-11-06,172.0723,172.86,171.51,172.86,22133,172.0723,172.86,171.51,172.86,22133,0.0,1.0
2025-11-07,172.7052,172.8,170.7831,171.0,25199,172.7052,172.8,170.7831,171.0,25199,0.0,1.0
2025-11-10,174.01,174.3276,172.725,173.57,17280,174.01,174.3276,172.725,173.57,17280,0.0,1.0
2025-11-11,174.0175,174.485,173.425,173.59,16049,174.0175,174.485,173.425,173.59,16049,0.0,1.0
2025-11-12,174.5714,175.1923,174.45,174.51,38426,174.5714,175.1923,174.45,174.51,38426,0.0,1.0
2025-11-13,171.975,174.31,171.7,174.07,21421,171.975,174.31,171.7,174.07,21421,0.0,1.0
2025-11-14,171.74,172.475,170.24,170.24,29336,171.74,172.475,170.24,170.24,29336,0.0,1.0
2025-11-17,169.54,171.545,169.14,171.29,24798,169.54,171.545,169.14,171.29,24798,0.0,1.0
2025-11-18,167.76,168.695,167.475,167.71,21564,167.76,168.695,167.475,167.71,21564,0.0,1.0
2025-11-19,167.86,168.525,167.53,168.02,26756,167.86,168.525,167.53,168.02,26756,0.0,1.0
2025-11-20,165.6957,170.12,165.6957,169.96,18267,165.6957,170.12,165.6957,169.96,18267,0.0,1.0
2025-11-21,167.24,167.99,165.9746,166.22,28651,167.24,167.99,165.9746,166.22,28651,0.0,1.0
2025-11-24,167.64,167.95,167.26,167.26,40722,167.64,167.95,167.26,167.26,40722,0.0,1.0
2025-11-25,169.86,170.04,167.57,168.17,33846,169.86,170.04,167.57,168.17,33846,0.0,1.0
2025-11-26,171.41,172.29,170.07,170.07,20837,171.41,172.29,170.07,170.07,20837,0.0,1.0