date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-26,73.35,73.4,73.09,73.39,32000,49.770283511212,49.8042100848393,49.5938653283502,49.7974247701138,47160.6716781357,0.0,1.0
2006-06-27,73.42,73.54,73.42,73.43,3300,49.8177807142902,49.8992044909957,49.8177807142902,49.8245660290157,4863.44426680774,0.0,1.0
2006-06-28,72.99,73.04,72.95,73.02,8200,49.5260121810957,49.5599387547229,49.4988709221938,49.546368125272,12084.9221175223,0.0,1.0
2006-06-29,73.9,73.9,73.32,73.32,1000,50.1434758211121,50.1434758211121,49.7499275670357,49.7499275670357,1473.77098994174,0.0,1.0
2006-06-30,74.47,74.57,74.44,74.57,9700,50.530238760463,50.5980919077175,50.5098828162866,50.5980919077175,14295.5786024349,0.0,1.0
2006-07-03,74.38,74.4,74.29,74.29,31700,50.5406270773077,50.5542169205659,50.4794727826457,50.4794727826457,46652.4880348913,0.10531,1.0
2006-07-05,74.34,74.34,74.15,74.25,900,50.5134473907912,50.5134473907912,50.3843438798382,50.4522930961292,1324.51858774139,0.0,1.0
2006-07-06,74.7,74.7,74.5299,74.5299,400,50.7580645694391,50.7580645694391,50.642482952528,50.642482952528,588.674927885064,0.0,1.0
2006-07-07,75.31,75.32,75.17,75.17,6500,51.1725547888147,51.1793497104438,51.0774258860072,51.0774258860072,9565.9675781323,0.0,1.0
2006-07-10,74.83,74.94,74.82,74.94,1800,50.8463985506175,50.9211426885377,50.8396036289884,50.9211426885377,2649.03717548279,0.0,1.0
2006-07-11,75.48,75.48,75.28,75.29,7900,51.2880684565096,51.2880684565096,51.1521700239274,51.1589649455565,11626.32982573,0.0,1.0
2006-07-12,75.41,75.55,75.41,75.48,2800,51.2405040051058,51.3356329079133,51.2405040051058,51.2880684565096,4120.72449519545,0.0,1.0
2006-07-13,75.59,75.77,75.54,75.75,7400,51.3628125944298,51.4851211837537,51.3288379862842,51.4715313404955,10890.4861658737,0.0,1.0
2006-07-14,75.48,75.6,75.45,75.45,600,51.2880684565096,51.3696075160589,51.2676836916223,51.2676836916223,883.012391827596,0.0,1.0
2006-07-17,74.96,75.14,74.96,75.06,8300,50.9347325317959,51.0570411211199,50.9347325317959,51.002681748087,12215.0047536151,0.0,1.0
2006-07-18,74.82,75.0,74.76,75.0,1300,50.8396036289884,50.9619122183124,50.7988340992138,50.9619122183124,1913.19351562646,0.0,1.0
2006-07-19,75.23,75.23,75.13,75.13,1100,51.1181954157819,51.1181954157819,51.0502461994908,51.0502461994908,1618.85605168393,0.0,1.0
2006-07-20,75.39,75.48,75.36,75.48,2300,51.2269141618476,51.2880684565096,51.2065293969603,51.2880684565096,3384.88083533912,0.0,1.0
2006-07-21,75.48,75.48,75.48,75.48,200,51.2880684565096,51.2880684565096,51.2880684565096,51.2880684565096,294.337463942532,0.0,1.0
2006-07-24,75.56,75.56,75.56,75.56,700,51.3424278295424,51.3424278295424,51.3424278295424,51.3424278295424,1030.18112379886,0.0,1.0
2006-07-25,75.5,75.77,75.5,75.77,10600,51.3016582997678,51.4851211837537,51.3016582997678,51.4851211837537,15599.8855889542,0.0,1.0
2006-07-26,76.48,76.48,76.209,76.2299,3900,51.9675606194204,51.9675606194204,51.7834182432716,51.7976196294764,5739.58054687938,0.0,1.0
2006-07-27,76.51,76.8999,76.51,76.8999,1900,51.9879453843077,52.2528793786267,51.9879453843077,52.2528793786267,2796.20590745406,0.0,1.0
2006-07-28,77.0545,77.07,76.82,76.87,3100,52.3579288670127,52.3684609955378,52.1985879548101,52.2325625629556,4562.23069110924,0.0,1.0
2006-07-31,76.92,76.95,76.84,76.84,2000,52.2665371711012,52.2869219359885,52.2121777980683,52.2121777980683,2943.37463942532,0.0,1.0
2006-08-01,76.6,76.6,76.07,76.12,2300,52.2672846124804,52.2672846124804,51.9056441314802,51.9397611579896,3370.75096413047,0.3211,1.0
2006-08-02,76.44,76.65,76.44,76.65,2800,52.1581101276501,52.3014016389898,52.1581101276501,52.3014016389898,4103.52291285449,0.0,1.0
2006-08-03,76.06,76.28,76.06,76.2,600,51.8988207261783,52.0489356428199,51.8988207261783,51.9943484004048,879.326338468819,0.0,1.0
2006-08-04,76.61,76.6501,76.59,76.6501,1200,52.2741080177823,52.3014698730428,52.2604612071785,52.3014698730428,1758.65267693764,0.0,1.0
2006-08-07,76.42,76.55,76.3999,76.55,3700,52.1444633170464,52.2331675859709,52.1307482723895,52.2331675859709,5422.51242055771,0.0,1.0
2006-08-08,76.28,76.45,76.2722,76.45,600,52.0489356428199,52.164933532952,52.0436133866844,52.164933532952,879.326338468818,0.0,1.0
2006-08-09,76.69,76.79,76.6,76.6,1300,52.3286952601974,52.3969293132163,52.2672846124804,52.2672846124804,1905.20706668244,0.0,1.0
2006-08-10,76.86,77.16,76.82,77.08,2700,52.4446931503295,52.6493953093862,52.417399529122,52.5948080669711,3956.96852310969,0.0,1.0
2006-08-11,76.74,76.94,76.74,76.92,2600,52.3628122867068,52.4992803927446,52.3628122867068,52.4856335821409,3810.41413336488,0.0,1.0
2006-08-14,76.13,76.31,76.13,76.3,2800,51.9465845632915,52.0694058587256,51.9465845632915,52.0625824534237,4103.52291285449,0.0,1.0
2006-08-15,76.7,76.7,76.5999,76.6101,1400,52.3355186654993,52.3355186654993,52.2672163784274,52.2741762518353,2051.76145642724,0.0,1.0
2006-08-16,77.05,77.2158,77.05,77.15,1800,52.5743378510654,52.6874699109708,52.5743378510654,52.6425719040843,2637.97901540646,0.0,1.0
2006-08-17,76.31,76.74,76.31,76.74,1800,52.0694058587256,52.3628122867068,52.0694058587256,52.3628122867068,2637.97901540645,0.0,1.0
2006-08-18,76.07,76.12,75.95,75.99,9800,51.9056441314802,51.9397611579896,51.8237632678575,51.8510568890651,14362.3301949907,0.0,1.0
2006-08-21,76.58,76.69,76.58,76.59,1400,52.2536378018766,52.3286952601974,52.2536378018766,52.2604612071785,2051.76145642724,0.0,1.0
2006-08-22,76.43,76.6,76.43,76.56,1400,52.1512867223482,52.2672846124804,52.1512867223482,52.2399909912728,2051.76145642725,0.0,1.0
2006-08-23,76.59,76.93,76.55,76.88,2400,52.2604612071785,52.4924569874428,52.2331675859709,52.4583399609333,3517.30535387527,0.0,1.0
2006-08-24,76.46,76.74,76.46,76.74,1100,52.1717569382539,52.3628122867068,52.1717569382539,52.3628122867068,1612.09828719283,0.0,1.0
2006-08-25,75.93,76.1,75.88,76.07,2000,51.8101164572537,51.9261143473858,51.7759994307443,51.9056441314802,2931.08779489606,0.0,1.0
2006-08-28,75.93,75.93,75.93,75.93,0,51.8101164572537,51.8101164572537,51.8101164572537,51.8101164572537,0,0.0,1.0
2006-08-29,76.4,76.74,76.4,76.69,5500,52.1308165064426,52.3628122867068,52.1308165064426,52.3286952601974,8060.49143596417,0.0,1.0
2006-08-30,76.76,76.85,76.75,76.81,1500,52.3764590973106,52.4378697450276,52.3696356920087,52.4105761238201,2198.31584617205,0.0,1.0
2006-08-31,76.76,76.79,76.63,76.79,3900,52.3764590973106,52.3969293132163,52.287754828386,52.3969293132163,5715.62120004732,0.0,1.0
2006-09-01,76.74,76.78,76.42,76.42,2000,52.5902159152029,52.6176280684035,52.3709186895988,52.3709186895988,2918.41357425634,0.33327,1.0
2006-09-05,77.2622,77.2622,77.0,77.1,6300,52.9480815752358,52.9480815752358,52.7683949110063,52.8369252940076,9193.00275890746,0.0,1.0
2006-09-06,76.73,76.75,76.67,76.75,2100,52.5833628769028,52.5970689535031,52.542244647102,52.5970689535031,3064.33425296916,0.0,1.0
2006-09-07,76.03,76.1,75.96,75.97,5500,52.1036501958937,52.1516214639946,52.0556789277927,52.0625319660929,8025.63732920492,0.0,1.0
2006-09-08,75.51,75.55,74.71,75.55,15400,51.7472922042869,51.7747043574874,51.1990491402764,51.7747043574874,22471.7845217738,0.0,1.0
2006-09-11,75.25,75.5,75.16,75.5,15600,51.5691132084835,51.7404391659867,51.5074358637823,51.7404391659867,22763.6258791994,0.0,1.0
2006-09-12,75.49,75.49,75.49,75.49,1000,51.7335861276866,51.7335861276866,51.7335861276866,51.7335861276866,1459.20678712817,0.0,1.0
2006-09-13,75.42,75.5,75.42,75.5,1400,51.6856148595857,51.7404391659867,51.6856148595857,51.7404391659867,2042.88950197944,0.0,1.0
2006-09-14,75.68,75.7,75.68,75.7,300,51.8637938553891,51.8774999319893,51.8637938553891,51.8774999319893,437.762036138451,0.0,1.0
2006-09-15,75.33,75.4,75.33,75.39,6600,51.6239375148845,51.6719087829854,51.6239375148845,51.6650557446853,9630.76479504592,0.0,1.0
2006-09-18,75.6475,75.6475,75.46,75.47,700,51.8415214809137,51.8415214809137,51.7130270127862,51.7198800510863,1021.44475098972,0.0,1.0
2006-09-19,75.53,75.53,75.52,75.52,300,51.7609982808871,51.7609982808871,51.754145242587,51.754145242587,437.762036138451,0.0,1.0
2006-09-20,75.51,75.65,75.51,75.62,400,51.7472922042869,51.8432347404887,51.7472922042869,51.8226756255883,583.682714851267,0.0,1.0
2006-09-21,75.98,75.98,75.98,75.98,200,52.069385004393,52.069385004393,52.069385004393,52.069385004393,291.841357425634,0.0,1.0
2006-09-22,75.98,75.98,75.98,75.98,0,52.069385004393,52.069385004393,52.069385004393,52.069385004393,0,0.0,1.0
2006-09-25,75.58,75.58,75.41,75.41,2000,51.7952634723878,51.7952634723878,51.6787618212856,51.6787618212856,2918.41357425634,0.0,1.0
2006-09-26,75.45,75.6,75.39,75.4,5100,51.7061739744861,51.808969548988,51.6650557446853,51.6719087829854,7441.95461435366,0.0,1.0
2006-09-27,75.33,75.33,75.1,75.15,2900,51.6239375148845,51.6239375148845,51.4663176339815,51.5005828254822,4231.69968267169,0.0,1.0
2006-09-28,75.2,75.23,74.94,75.23,1800,51.5348480169828,51.5554071318832,51.3566690211794,51.5554071318832,2626.57221683071,0.0,1.0
2006-09-29,74.91,74.91,74.82,74.83,2700,51.336109906279,51.336109906279,51.2744325615778,51.281285599878,3939.85832524606,0.0,1.0
2006-10-02,74.87,74.94,74.63,74.63,6300,51.5286460173212,51.576822926914,51.3634680415745,51.3634680415745,9153.76274085381,0.32095,1.0
2006-10-03,74.4,74.65,74.4,74.65,3000,51.2051724814839,51.3772328728867,51.2051724814839,51.3772328728867,4358.93463850181,0.0,1.0
2006-10-04,74.65,74.69,74.43,74.5,3500,51.3772328728867,51.4047625355111,51.2258197284522,51.273996638045,5085.42374491879,0.0,1.0
2006-10-05,74.75,74.75,74.6,74.7,1100,51.4460570294478,51.4460570294478,51.3428207946061,51.4116449511673,1598.27603411733,0.0,1.0
2006-10-06,74.39,74.47,74.3,74.47,1700,51.1982900658277,51.2533493910767,51.1363483249227,51.2533493910767,2470.0629618177,0.0,1.0
2006-10-09,74.53,74.53,74.51,74.51,300,51.2946438850133,51.2946438850133,51.2808790537011,51.2808790537011,435.893463850182,0.0,1.0
2006-10-10,74.58,74.58,74.46,74.46,1500,51.3290559632939,51.3290559632939,51.2464669754205,51.2464669754205,2179.46731925091,0.0,1.0
2006-10-11,74.42,74.66,74.4,74.66,8900,51.2189373127961,51.3841152885428,51.2051724814839,51.3841152885428,12931.5060942221,0.0,1.0
2006-10-12,75.29,75.29,75.2,75.2,800,51.817707474878,51.817707474878,51.7557657339729,51.7557657339729,1162.38257026715,0.0,1.0
2006-10-13,75.29,75.32,75.14,75.14,3600,51.817707474878,51.8383547218463,51.7144712400363,51.7144712400363,5230.72156620218,0.0,1.0
2006-10-16,75.64,75.67,75.52,75.61,4100,52.0585920228419,52.0792392698103,51.9760030349686,52.0379447758736,5957.21067261915,0.0,1.0
2006-10-17,75.55,75.61,75.52,75.61,14700,51.9966502819369,52.0379447758736,51.9760030349686,52.0379447758736,21358.7797286589,0.0,1.0
2006-10-18,75.81,75.81,75.5201,75.5201,2100,52.1755930889959,52.1755930889959,51.9760718591251,51.9760718591251,3051.25424695127,0.0,1.0
2006-10-19,76.19,76.19,75.95,75.95,300,52.4371248839282,52.4371248839282,52.2719469081814,52.2719469081814,435.893463850181,0.0,1.0
2006-10-20,75.97,76.2,75.97,76.2,1400,52.2857117394937,52.4440072995843,52.2857117394937,52.4440072995843,2034.16949796751,0.0,1.0
2006-10-23,75.94,76.06,75.94,76.05,14600,52.2650644925253,52.3476534803987,52.2650644925253,52.3407710647426,21213.4819073755,0.0,1.0
2006-10-24,76.06,76.15,76.06,76.15,300,52.3476534803987,52.4095952213037,52.3476534803987,52.4095952213037,435.893463850182,0.0,1.0
2006-10-25,76.49,76.49,76.31,76.31,1200,52.6435973536116,52.6435973536116,52.5197138718015,52.5197138718015,1743.57385540073,0.0,1.0
2006-10-26,76.77,77.25,76.53,76.55,2600,52.8363049919827,53.1666609434762,52.671127016236,52.6848918475482,3777.74335336824,0.0,1.0
2006-10-27,77.2,77.2799,77.17,77.25,1400,53.1322488651956,53.187239366288,53.1116016182273,53.1666609434762,2034.16949796751,0.0,1.0
2006-10-30,77.37,77.478,77.22,77.27,5100,53.2492499313495,53.3235800204356,53.1460136965078,53.1804257747884,7410.18888545309,0.0,1.0
2006-10-31,77.48,77.91,77.38,77.38,4600,53.3249565035668,53.6209003767797,53.2561323470057,53.2561323470057,6683.69977903612,0.0,1.0
2006-11-01,77.61,77.61,77.4,77.46,1500,53.6496757566379,53.6496757566379,53.5045084855531,53.5459848487201,2169.91059793304,0.34181,1.0
2006-11-02,77.51,77.51,77.41,77.43,2400,53.5805484846927,53.5805484846927,53.5114212127476,53.5252466671366,3471.85695669287,0.0,1.0
2006-11-03,77.08,77.1,77.035,77.06,1600,53.2833012153285,53.2971266697176,53.2521939429532,53.2694757609395,2314.57130446191,0.0,1.0
2006-11-06,77.25,77.26,77.11,77.11,3700,53.4008175776353,53.4077303048298,53.3040393969121,53.3040393969121,5352.44614156817,0.0,1.0
2006-11-07,77.48,77.78,77.46,77.5,5600,53.5598103031092,53.7671921189446,53.5459848487201,53.5736357574982,8100.99956561669,0.0,1.0
2006-11-08,77.19,77.34,77.0,77.0,3100,53.3593412144682,53.463032122386,53.2279993977724,53.2279993977724,4484.48190239496,0.0,1.0
2006-11-09,77.03,77.2,76.65,77.2,4400,53.248737579356,53.3662539416627,52.9860539459644,53.3662539416627,6365.07108727026,0.0,1.0
2006-11-10,76.95,77.01,76.81,76.94,6500,53.1934357617998,53.2349121249669,53.0966575810766,53.1865230346053,9402.94592437653,0.0,1.0
2006-11-13,76.4,76.4728,76.38,76.41,1900,52.8132357661015,52.8635604200775,52.7994103117124,52.820148493296,2748.55342404852,0.0,1.0
2006-11-14,76.75,76.83,76.7,76.82,11600,53.0551812179095,53.1104830354656,53.0206175819369,53.1035703082711,16780.6419573489,0.0,1.0
2006-11-15,76.69,76.76,76.66,76.66,4600,53.0137048547424,53.062093945104,52.9929666731589,52.9929666731589,6654.392500328,0.0,1.0
2006-11-16,76.92,77.1252,76.74,76.74,2100,53.1726975802163,53.3145467422478,53.048268490715,53.048268490715,3037.87483710626,0.0,1.0
2006-11-17,77.19,77.19,76.8,76.8,3100,53.3593412144682,53.3593412144682,53.0897448538821,53.0897448538821,4484.48190239496,0.0,1.0
2006-11-20,77.3,77.31,77.04,77.21,3500,53.4353812136079,53.4422939408024,53.2556503065505,53.3731666688572,5063.12472851043,0.0,1.0
2006-11-21,77.41,77.41,77.17,77.17,1500,53.5114212127476,53.5114212127476,53.3455157600792,53.3455157600792,2169.91059793304,0.0,1.0
2006-11-22,77.9,77.9,77.79,77.82,2500,53.8501448452788,53.8501448452788,53.7741048461392,53.7948430277227,3616.51766322174,0.0,1.0
2006-11-24,78.19,78.22,78.05,78.07,2900,54.0506139339198,54.0713521155034,53.9538357531966,53.9676612075856,4195.16048933722,0.0,1.0
2006-11-27,78.26,78.29,78.1199,78.18,24600,54.0990030242814,54.119741205865,54.0021557162862,54.0437012067253,35586.5338061019,0.0,1.0
2006-11-28,78.74,79.6006,78.44,78.51,15700,54.4308139296182,55.0257232319782,54.2234321137827,54.2718212041443,22711.7309250325,0.0,1.0
2006-11-29,78.72,78.85,78.7,78.84,5000,54.4169884752291,54.5068539287578,54.4031630208401,54.4999412015633,7233.03532644348,0.0,1.0
2006-11-30,79.3,79.41,79.26,79.3,18400,54.8179266525111,54.8939666516507,54.790275743733,54.8179266525111,26617.570001312,0.0,1.0
2006-12-01,78.98,79.27,78.94,79.08,12800,54.8392385904518,55.0405981649166,54.8114648560428,54.9086729264741,18434.6833760748,0.35083,1.0
2006-12-04,79.06,79.09,78.51,78.76,7500,54.8947860592696,54.9156163600763,54.5128972111467,54.6864830512026,10801.5722906688,0.0,1.0
2006-12-05,78.74,78.8,78.56,78.69,6200,54.6725961839981,54.7142567856115,54.5476143791579,54.6378790159869,8929.29976028623,0.0,1.0
2006-12-06,78.61,78.93,78.61,78.75,6800,54.5823315471691,54.8045214224406,54.5823315471691,54.6795396176004,9793.42554353972,0.0,1.0
2006-12-07,79.07,79.2099,79.02,79.19,2200,54.9017294928719,54.9988681289671,54.8670123248607,54.9850506960987,3168.46120526285,0.0,1.0
2006-12-08,78.72,79.41,78.68,79.34,5700,54.6587093167936,55.1378062353479,54.6309355823847,55.0892022001322,8209.19494090831,0.0,1.0
2006-12-11,78.62,78.78,78.3,78.41,11800,54.5892749807713,54.7003699184071,54.3670851054998,54.4434628751244,16994.4737373189,0.0,1.0
2006-12-12,78.83,78.84,78.6,78.81,2400,54.7350870864182,54.7420305200205,54.5753881135668,54.7212002192138,3456.50313301402,0.0,1.0
2006-12-13,78.8,78.97,78.11,78.43,5000,54.7142567856115,54.8322951568495,54.2351598670573,54.4573497423288,7201.04819377922,0.0,1.0
2006-12-14,78.49,78.6,78.45,78.53,4600,54.4990103439422,54.5753881135668,54.4712366095333,54.5267840783512,6624.96433827688,0.0,1.0
2006-12-15,78.41,79.0,78.35,78.58,3600,54.4434628751244,54.8531254576562,54.401802273511,54.5615012463624,5184.75469952103,0.0,1.0
2006-12-18,78.26,80.98,78.07,78.35,5100,54.3393113710908,56.2279253108988,54.2073861326484,54.401802273511,7345.0691576548,0.0,1.0
2006-12-19,78.63,78.69,78.56,78.56,20400,54.5962184143735,54.6378790159869,54.5476143791579,54.5476143791579,29380.2766306192,0.0,1.0
2006-12-20,78.88,79.08,78.87,78.98,7100,54.7698042544294,54.9086729264741,54.7628608208272,54.8392385904518,10225.4884351665,0.0,1.0
2006-12-21,78.7799,78.8,77.89,78.19,1400,54.700300484071,54.7142567856115,54.0824043278081,54.2907073358752,2016.29349425818,0.0,1.0
2006-12-22,78.73,78.78,78.63,78.78,900,54.6656527503959,54.7003699184071,54.5962184143735,54.7003699184071,1296.18867488026,0.0,1.0
2006-12-26,78.51,78.73,78.51,78.73,2200,54.5128972111467,54.6656527503959,54.5128972111467,54.6656527503959,3168.46120526285,0.0,1.0
2006-12-27,78.82,78.8999,78.82,78.8999,400,54.728143652816,54.7836216872979,54.728143652816,54.7836216872979,576.083855502337,0.0,1.0
2006-12-28,79.45,79.55,79.18,79.5,15600,55.1655799697568,55.2350143057792,54.9781072624965,55.200297137768,22467.2703645911,0.0,1.0
2006-12-29,79.41,79.92,79.22,79.3199,4700,55.1378062353479,55.4919213490618,55.0058809969054,55.0752458985917,6768.98530215246,0.0,1.0
2007-01-03,79.21,79.68,79.13,79.55,9800,55.2518174150966,55.5796592808344,55.1960145443327,55.4889796158431,14049.4564037255,0.3642,1.0
2007-01-04,78.58,78.7999,78.53,78.53,6100,54.8123698078309,54.9657579488432,54.7774930136035,54.7774930136035,8745.06980231893,0.0,1.0
2007-01-05,78.02,78.32,77.97,78.32,10200,54.4217497124837,54.6310104778483,54.3868729182563,54.6310104778483,14622.9036038776,0.0,1.0
2007-01-08,78.1201,78.3599,78.12,78.22,5500,54.491573054527,54.6588421596418,54.4915033009386,54.5612568893934,7884.89900209084,0.0,1.0
2007-01-09,78.23,78.27,78.1,78.1,7400,54.5682322482389,54.5961336836208,54.4775525832476,54.4775525832476,10608.7732028131,0.0,1.0
2007-01-10,77.83,77.94,77.8001,77.9,5100,54.2892178944195,54.3659468417198,54.2683615714715,54.3380454063379,7311.45180193877,0.0,1.0
2007-01-11,78.29,78.52,78.29,78.52,2900,54.6100844013118,54.770517654758,54.6100844013118,54.770517654758,4157.49220110244,0.0,1.0
2007-01-12,78.5101,78.58,78.36,78.36,3800,54.763612049501,54.8123698078309,54.6589119132302,54.6589119132302,5447.74840144458,0.0,1.0
2007-01-16,78.55,78.62,78.42,78.62,4800,54.7914437312945,54.8402712432129,54.7007640663032,54.8402712432129,6881.36640182473,0.0,1.0
2007-01-17,78.93,78.95,78.87,78.93,5800,55.056507367423,55.0704580851139,55.01465521435,55.056507367423,8314.98440220487,0.0,1.0
2007-01-18,79.14,79.14,79.02,79.13,8600,55.2029899031782,55.2029899031782,55.1192855970323,55.1960145443327,12329.1148032693,0.0,1.0
2007-01-19,79.25,79.25,78.98,79.03,2000,55.2797188504785,55.2797188504785,55.0913841616504,55.1262609558778,2867.2360007603,0.0,1.0
2007-01-22,79.04,79.25,79.04,79.25,14100,55.1332363147233,55.2797188504785,55.1332363147233,55.2797188504785,20214.0138053601,0.0,1.0
2007-01-23,79.55,79.62,79.04,79.55,29600,55.4889796158431,55.5378071277615,55.1332363147233,55.4889796158431,42435.0928112525,0.0,1.0
2007-01-24,78.52,79.01,78.36,78.43,32600,54.770517654758,55.1123102381868,54.6589119132302,54.7077394251486,46735.946812393,0.0,1.0
2007-01-25,77.68,78.23,77.68,78.23,20100,54.1845875117372,54.5682322482389,54.1845875117372,54.5682322482389,28815.721807641,0.0,1.0
2007-01-26,77.71,77.71,77.56,77.56,8300,54.2055135882736,54.2055135882736,54.1008832055913,54.1008832055913,11899.0294031553,0.0,1.0
2007-01-29,77.61,77.6599,77.4801,77.55,7300,54.1357599998188,54.1705670404577,54.0451500884159,54.0939078467458,10465.4114027751,0.0,1.0
2007-01-30,77.67,77.67,77.44,77.62,8800,54.1776121528917,54.1776121528917,54.0171788994455,54.1427353586642,12615.8384033453,0.0,1.0
2007-01-31,77.62,78.03,77.59,77.59,8200,54.1427353586642,54.4287250713292,54.1218092821278,54.1218092821278,11755.6676031173,0.0,1.0
2007-02-01,77.44,77.63,77.44,77.63,1900,54.2654598221917,54.3986008005778,54.2654598221917,54.3986008005778,2711.41165083852,0.35594,1.0
2007-02-02,77.5,77.5,77.18,77.29,4700,54.3075043416821,54.3075043416821,54.0832669044003,54.1603485234659,6707.17618891632,0.0,1.0
2007-02-05,77.65,77.78,77.57,77.57,26600,54.4126156404079,54.5037120993036,54.3565562810874,54.3565562810874,37959.7631117392,0.0,1.0
2007-02-06,77.87,77.91,77.7401,77.81,3600,54.5667788785391,54.5948085581994,54.4757524938426,54.5247343590488,5137.41154895719,0.0,1.0
2007-02-07,77.94,77.99,77.94,77.94,8200,54.6158308179445,54.6508679175198,54.6158308179445,54.6158308179445,11701.8818615136,0.0,1.0
2007-02-08,78.33,78.35,78.17,78.17,4700,54.8891201946317,54.9031350344618,54.7770014759908,54.7770014759908,6707.17618891633,0.0,1.0
2007-02-09,77.85,77.88,77.75,77.75,4900,54.552764038709,54.5737862984542,54.4826898395585,54.4826898395585,6992.58794163617,0.0,1.0
2007-02-12,77.29,77.44,77.29,77.4,7900,54.1603485234659,54.2654598221917,54.1603485234659,54.2374301425315,11273.7642324338,0.0,1.0
2007-02-13,78.1199,78.12,77.82,77.87,1800,54.7418943022164,54.7419643764155,54.5317417789638,54.5667788785391,2568.70577447859,0.0,1.0
2007-02-14,78.61,78.7,78.46,78.46,7000,55.0853279522533,55.1483947314888,54.9802166535274,54.9802166535274,9989.41134519452,0.0,1.0
2007-02-15,78.68,78.84,78.63,78.84,3100,55.1343798916587,55.2464986102995,55.0993427920834,55.2464986102995,4423.88216715757,0.0,1.0
2007-02-16,78.9488,78.96,78.69,78.73,6000,55.3227393389753,55.3305876492802,55.1413873115737,55.1694169912339,8562.35258159532,0.0,1.0
2007-02-20,78.87,78.9199,78.77,78.85,5100,55.2675208700447,55.3024878954208,55.1974466708941,55.2535060302146,7277.99969435602,0.0,1.0
2007-02-21,79.39,79.4,79.18,79.18,6700,55.6319067056276,55.6389141255427,55.4847508874114,55.4847508874114,9561.29371611477,0.0,1.0
2007-02-22,79.17,79.3,79.17,79.28,21700,55.4777434674964,55.5688399263921,55.4777434674964,55.554825086562,30967.175170103,0.0,1.0
2007-02-23,79.52,79.541,79.33,79.33,23800,55.7230031645233,55.7377187463449,55.5898621861373,55.5898621861373,33963.9985736614,0.0,1.0
2007-02-26,79.72,79.75,79.55,79.69,17300,55.8631515628244,55.8841738225696,55.7440254242685,55.8421293030793,24688.1166102665,0.0,1.0
2007-02-27,79.25,79.699,79.25,79.56,9700,55.5338028268168,55.8484359810028,55.5338028268168,55.7510328441836,13842.4700069124,0.0,1.0
2007-02-28,79.19,79.31,79.1,79.25,9900,55.4917583073265,55.5758473463072,55.428691528091,55.5338028268168,14127.8817596323,0.0,1.0
2007-03-01,78.55,78.7299,78.48,78.7299,5100,55.272278908167,55.3988668518409,55.2230228989554,55.3988668518409,7247.84662245592,0.32679,1.0
2007-03-02,78.17,78.3899,78.16,78.32,54700,55.0048891438755,55.1596233785273,54.9978525711309,55.1104377350432,77736.7078918311,0.0,1.0
2007-03-05,77.18,77.57,77.14,77.31,65900,54.3082684421684,54.5826947792045,54.2801221511904,54.3997438878471,93653.5475333031,0.0,1.0
2007-03-06,77.34,77.55,77.32,77.34,22800,54.4208536060807,54.5686216337155,54.4067804605916,54.4208536060807,32402.1378415676,0.0,1.0
2007-03-07,77.93,78.04,77.67,77.9,9700,54.8360113980071,54.9134136981968,54.6530605066497,54.8149016797735,13785.1200466318,0.0,1.0
2007-03-08,77.86,77.93,77.63,77.93,13900,54.7867553887955,54.8360113980071,54.6249142156716,54.8360113980071,19753.9349121838,0.0,1.0
2007-03-09,78.1599,78.2,78.05,78.05,1800,54.9977822054035,55.025998862109,54.9204502709413,54.9204502709413,2558.06351380797,0.0,1.0
2007-03-12,78.83,78.83,78.25,78.27,9500,55.4693029450135,55.4693029450135,55.0611817258316,55.0752548713206,13500.8907673198,0.0,1.0
2007-03-13,78.52,79.04,78.52,78.63,40100,55.2511691899335,55.6170709726483,55.2511691899335,55.3285714901231,56987.9705020554,0.0,1.0
2007-03-14,78.72,78.89,78.5,78.5,5300,55.3919006448238,55.5115223814805,55.2370960444444,55.2370960444444,7532.07590176791,0.0,1.0
2007-03-15,79.22,79.22,78.93,78.93,2800,55.7437292820495,55.7437292820495,55.5396686724586,55.5396686724586,3979.20991036796,0.0,1.0
2007-03-16,79.8,80.0,79.7277,79.9,3200,56.1518505012314,56.2925819561217,56.1009760802886,56.2222162286766,4547.66846899195,0.0,1.0
2007-03-19,80.21,80.38,79.99,80.21,16500,56.4403499837565,56.5599717204133,56.2855453833772,56.4403499837565,23448.9155432398,0.0,1.0
2007-03-20,80.64,80.68,80.21,80.21,11500,56.7429226117707,56.7710689027488,56.4403499837565,56.4403499837565,16343.1835604398,0.0,1.0
2007-03-21,81.1,81.13,80.34,80.4,10600,57.0666049580184,57.0877146762519,56.5318254294353,56.5740448659023,15064.1518035358,0.0,1.0
2007-03-22,81.0,81.21,80.9,81.05,19200,56.9962392305733,57.1440072582081,56.9258735031281,57.0314220942958,27286.0108139517,0.0,1.0
2007-03-23,80.8899,81.09,80.7898,80.93,6400,56.9187665646561,57.0595683852739,56.8483304714835,56.9469832213617,9095.33693798391,0.0,1.0
2007-03-26,81.37,81.8,81.1799,81.18,21100,57.2565924221203,57.5591650501345,57.1228271742471,57.1228975399745,29986.1889674157,0.0,1.0
2007-03-27,81.18,81.3,81.18,81.2,5800,57.1228975399745,57.2073364129087,57.1228975399745,57.1369706854636,8242.64910004791,0.0,1.0
2007-03-28,80.94,81.0899,80.94,80.98,6700,56.9540197941062,57.0594980195464,56.9540197941062,56.9821660850842,9521.68085695189,0.0,1.0
2007-03-29,81.08,81.3,81.08,81.2,4900,57.0525318125294,57.2073364129087,57.0525318125294,57.1369706854636,6963.61734314392,0.0,1.0
2007-03-30,81.3,81.71,81.14,81.14,6100,57.2073364129087,57.4958358954338,57.0947512489965,57.0947512489965,8668.99301901591,0.0,1.0
2007-04-02,81.75,81.9,81.7,81.9,25500,57.7833291480565,57.8893536052089,57.747987662339,57.8893536052089,36076.5817881249,0.36857,1.0
2007-04-03,81.43,81.5699,81.0,81.5,4400,57.5571436394647,57.6560291165022,57.2532068622945,57.6066217194692,6224.97881834312,0.0,1.0
2007-04-04,81.94,82.12,81.5,81.52,15700,57.9176267937829,58.0448561423658,57.6066217194692,57.6207583137562,22211.8562381788,0.0,1.0
2007-04-05,82.19,82.23,81.96,81.96,7400,58.0943342223702,58.1226074109442,57.9317633880699,57.9317633880699,10469.2825581225,0.0,1.0
2007-04-09,81.85,81.85,81.75,81.75,4600,57.8540121194914,57.8540121194914,57.7833291480565,57.7833291480565,6507.93240099508,0.0,1.0
2007-04-10,82.83,83.29,82.46,82.46,20000,58.5467052395538,58.8718469081544,58.2851782452445,58.2851782452445,28295.358265196,0.0,1.0
2007-04-11,82.66,83.22,82.66,82.72,10600,58.4265441881144,58.82236882815,58.4265441881144,58.4689539709753,14996.5398805539,0.0,1.0
2007-04-12,83.15,83.2,82.77,82.82,14200,58.7728907481455,58.808232233863,58.5042954566928,58.5396369424103,20089.7043682892,0.0,1.0
2007-04-13,83.57,83.61,83.34,83.37,8600,59.0697592281722,59.0980324167462,58.9071883938719,58.9283932853024,12167.0040540343,0.0,1.0
2007-04-16,83.5038,83.67,83.3862,83.62,7900,59.0229671010823,59.1404421996072,58.9398439266748,59.1051007138897,11176.6665147524,0.0,1.0
2007-04-17,83.95,84.08,83.86,83.98,19000,59.338354519625,59.4302423824904,59.2747398453336,59.3595594110555,26880.5903519362,0.0,1.0
2007-04-18,84.05,84.05,83.76,83.76,27100,59.4090374910599,59.4090374910599,59.2040568738986,59.2040568738986,38340.2104493406,0.0,1.0
2007-04-19,83.74,83.9,83.72,83.74,5800,59.1899202796116,59.3030130339075,59.1757836853246,59.1899202796116,8205.65389690684,0.0,1.0
2007-04-20,84.108,84.13,83.84,83.87,10000,59.4500336144922,59.4655838682079,59.2606032510466,59.281808142477,14147.679132598,0.0,1.0
2007-04-23,83.58,83.82,83.54,83.54,16300,59.0768275253157,59.2464666567596,59.0485543367418,59.0485543367418,23060.7169861347,0.0,1.0
2007-04-24,83.039,83.21,82.7,82.99,12900,58.6944326498528,58.8153005310065,58.4548173766884,58.6597979938496,18250.5060810514,0.0,1.0
2007-04-25,83.71,83.7924,83.65,83.69,5800,59.1687153881812,59.2269581566435,59.1263056053202,59.1545787938942,8205.65389690683,0.0,1.0
2007-04-26,82.96,83.11,82.93,83.11,13700,58.6385931024192,58.7446175595716,58.6173882109887,58.7446175595716,19382.3204116592,0.0,1.0
2007-04-27,83.3882,83.79,83.33,83.7,11400,58.9412575861035,59.2252617653291,58.9001200967284,59.1616470910377,16128.3542111617,0.0,1.0
2007-04-30,83.43,83.75,83.35,83.39,13000,58.9708030681634,59.1969885767551,58.9142566910154,58.9425298795894,18391.9828723774,0.0,1.0
2007-05-01,82.9044,83.35,82.85,83.35,24500,58.8581061385075,59.1744605430423,58.8194847749377,59.1744605430423,34509.3978256825,0.36616,1.0
2007-05-02,82.55,82.71,82.3,82.61,15400,58.6064993140749,58.7200915598684,58.4290114300226,58.6490964062475,21691.621490429,0.0,1.0
2007-05-03,82.44,82.5,82.29,82.31,8400,58.5284046450919,58.5710017372645,58.4219119146605,58.4361109453847,11831.793540234,0.0,1.0
2007-05-04,82.22,82.28,82.12,82.25,15000,58.3722153071259,58.4148123992984,58.3012201535049,58.3935138532121,21128.2027504178,0.0,1.0
2007-05-07,82.67,82.7811,82.61,82.75,10600,58.69169349842,58.7705691140929,58.6490964062475,58.7484896213168,14930.5966102953,0.0,1.0
2007-05-08,83.03,84.6,82.89,83.03,7400,58.9472760514554,60.0618999633039,58.8478828363861,58.9472760514554,10423.2466902061,0.0,1.0
2007-05-09,83.02,83.2519,82.35,83.2,23300,58.9401765360933,59.1048142973402,58.4645090068331,59.067967812611,32819.1416056491,0.0,1.0
2007-05-10,83.09,83.51,83.03,83.38,16300,58.9898731436279,59.2880527888358,58.9472760514554,59.1957590891286,22959.3136554541,0.0,1.0
2007-05-11,83.3401,83.5,83.3401,83.42,7600,59.1674320228339,59.2809532734737,59.1674320228339,59.224157150577,10704.9560602117,0.0,1.0
2007-05-14,83.49,83.6,83.43,83.53,8700,59.2738537581116,59.3519484270946,59.2312566659391,59.30225181956,12254.3575952424,0.0,1.0
2007-05-15,83.55,83.75,83.27,83.28,11200,59.3164508502842,59.458441157526,59.1176644201456,59.1247639355077,15775.724720312,0.0,1.0
2007-05-16,82.67,83.0495,82.63,82.98,25600,58.69169349842,58.9611201064114,58.6632954369717,58.9117784746449,36058.7993607132,0.0,1.0
2007-05-17,82.68,82.69,82.27,82.38,58100,58.6987930137821,58.7058925291442,58.4077128839363,58.4858075529193,81836.5719866186,0.0,1.0
2007-05-18,82.71,82.91,82.47,82.48,14100,58.7200915598684,58.8620818671103,58.5497031911782,58.5568027065403,19860.5105853928,0.0,1.0
2007-05-21,82.54,82.58,82.1,82.17,31500,58.5993997987128,58.6277978601612,58.2870211227808,58.3367177303154,44369.2257758775,0.0,1.0
2007-05-22,82.29,82.52,82.29,82.49,15900,58.4219119146605,58.5852007679886,58.4219119146605,58.5639022219024,22395.8949154429,0.0,1.0
2007-05-23,82.77,83.01,82.7,82.88,12500,58.762688652041,58.9330770207312,58.7129920445063,58.840783321024,17606.8356253482,0.0,1.0
2007-05-24,82.21,82.79,80.77,81.55,87800,58.3651157917638,58.7768876827651,57.3427855796224,57.8965477778657,123670.413432446,0.0,1.0
2007-05-25,82.24,82.6,82.23,82.4,14400,58.38641433785,58.6419968908854,58.379314822488,58.5000065836435,20283.0746404012,0.0,1.0
2007-05-29,82.2,82.51,82.15,82.35,64500,58.3580162764017,58.5781012526266,58.3225186995912,58.4645090068331,90851.2718267968,0.0,1.0
2007-05-30,82.67,82.69,82.45,82.45,19700,58.69169349842,58.7058925291442,58.535504160454,58.535504160454,27748.3729455488,0.0,1.0
2007-05-31,83.22,83.29,83.06,83.24,15200,59.0821668433351,59.1318634508698,58.9685745975417,59.0963658740593,21409.9121204234,0.0,1.0
2007-06-01,83.33,83.45,83.022,83.09,22000,59.4275369671549,59.5131160435506,59.2078840044057,59.2563788143633,30848.661976572,0.37647,1.0
2007-06-04,83.55,83.55,83.39,83.46,13100,59.5844319405471,59.5844319405471,59.4703265053527,59.5202476332502,18368.9759951406,0.0,1.0
2007-06-05,83.88,83.9,83.7,83.8,18800,59.8197744006354,59.8340375800347,59.6914057860418,59.7627216830382,26361.5838708889,0.0,1.0
2007-06-06,84.21,84.55,84.14,84.38,41100,60.0551168607237,60.2975909105117,60.0051957328262,60.1763538856177,57630.9094198687,0.0,1.0
2007-06-07,84.35,84.82,84.23,84.63,27500,60.1549591165188,60.4901438324022,60.069380040123,60.3546436281089,38560.8274707151,0.0,1.0
2007-06-08,84.49,84.58,84.26,84.48,18000,60.2548013723138,60.3189856796107,60.090774809222,60.2476697826142,25239.8143444681,0.0,1.0
2007-06-11,84.58,84.58,84.3,84.33,10400,60.3189856796107,60.3189856796107,60.1193011680206,60.1406959371195,14583.0038434704,0.0,1.0
2007-06-12,84.37,84.66,84.3,84.38,22600,60.1692222959181,60.3760383972078,60.1193011680206,60.1763538856177,31689.9891213877,0.0,1.0
2007-06-13,84.2599,84.37,84.1,84.19,15800,60.090703493325,60.1692222959181,59.9766693740276,60.0408536813245,22154.9481468108,0.0,1.0
2007-06-14,83.7956,83.9,83.64,83.79,29000,59.7595837835704,59.8340375800347,59.6486162478439,59.7555900933386,40664.1453327541,0.0,1.0
2007-06-15,84.39,84.41,84.1,84.22,15800,60.1834854753174,60.1977486547167,59.9766693740276,60.0622484504234,22154.9481468108,0.0,1.0
2007-06-18,84.64,84.67,84.2701,84.45,18100,60.3617752178085,60.3831699869075,60.0979777148186,60.2262750135153,25380.0355352707,0.0,1.0
2007-06-19,84.99,84.99,84.67,84.6701,7800,60.6113808572962,60.6113808572962,60.3831699869075,60.3832413028045,10937.2528826028,0.0,1.0
2007-06-20,84.8,85.0,84.8,84.89,21300,60.4758806530029,60.6185124469958,60.4758806530029,60.5400649602997,29867.1136409538,0.0,1.0
2007-06-21,85.05,85.11,84.94,85.02,10100,60.6541703954941,60.6969599336919,60.5757229087979,60.6327756263951,14162.3402710626,0.0,1.0
2007-06-22,85.038,85.31,84.92,85.29,102200,60.6456124878545,60.8395917276849,60.5614597293987,60.8253285482856,143306.057000257,0.0,1.0
2007-06-25,85.03,85.287,85.03,85.25,9400,60.6399072160948,60.8231890713757,60.6399072160948,60.796802189487,13180.7919354444,0.0,1.0
2007-06-26,84.97,85.4,84.97,85.32,18100,60.5971176778969,60.9037760349817,60.5971176778969,60.8467233173845,25380.0355352706,0.0,1.0
2007-06-27,84.2,84.4301,83.96,84.43,22200,60.0479852710241,60.212083150013,59.8768271182326,60.212011834116,31129.1043581773,0.0,1.0
2007-06-28,85.0,85.1,84.9,85.03,17400,60.6185124469958,60.6898283439923,60.5471965499994,60.6399072160948,24398.4871996525,0.0,1.0
2007-06-29,85.35,85.55,85.22,85.52,56900,60.8681180864835,61.0107498804764,60.775407420388,60.9893551113774,79785.8575666795,0.0,1.0
2007-07-02,86.0844,86.2,85.76,85.82,44400,61.6604947548318,61.7432966700877,61.4281336708437,61.4711104434678,61986.9719696093,0.37668,1.0
2007-07-03,85.62,85.7,85.5076,85.62,8000,61.3278545347206,61.3851568982195,61.2473447140046,61.3278545347206,11168.823778308,0.0,1.0
2007-07-05,85.75,85.89,85.68,85.88,13700,61.4209708754063,61.5212500115294,61.3708313073447,61.514087216092,19126.6107203524,0.0,1.0
2007-07-06,85.95,86.02,85.81,85.92,21300,61.5642267841536,61.6143663522151,61.4639476480305,61.5427383978415,29736.993309745,0.0,1.0
2007-07-09,86.163,86.23,86.1,86.12,23800,61.7167943269695,61.7647850563998,61.6716687157141,61.6859943065888,33227.2507404662,0.0,1.0
2007-07-10,86.32,86.56,86.21,86.21,16900,61.8292502153361,62.0011573058329,61.7504594655251,61.7504594655251,23594.1402316756,0.0,1.0
2007-07-11,86.34,86.63,86.29,86.53,29300,61.8435758062108,62.0512968738944,61.807761829024,61.9796689195208,40905.817088053,0.0,1.0
2007-07-12,86.74,86.82,86.5725,86.58,21700,62.1300876237054,62.1873899872044,62.0101108001296,62.0154828967076,30295.4344986604,0.0,1.0
2007-07-13,87.1644,87.21,87.04,87.05,30900,62.4340766620672,62.4667390092616,62.3449714868264,62.3521342822638,43139.5818437146,0.0,1.0
2007-07-16,87.45,87.66,87.39,87.62,36100,62.6386460997584,62.789064803943,62.5956693271342,62.7604136221936,50399.3172996148,0.0,1.0
2007-07-17,87.52,87.64,87.45,87.6,26200,62.6887856678199,62.7747392130683,62.6386460997584,62.7460880313188,36577.8978739587,0.0,1.0
2007-07-18,87.94,88.19,87.94,88.05,17000,62.9896230761893,63.1686929621234,62.9896230761893,63.0684138260003,23733.7505289045,0.0,1.0
2007-07-19,88.19,88.3806,88.12,88.12,68900,63.1686929621234,63.3052158431596,63.1185533940618,63.1185533940618,96191.4947906775,0.0,1.0
2007-07-20,88.2,88.59,87.8386,88.29,40300,63.1758557575608,63.455204779618,62.9169923304544,63.240320916497,56262.9497832264,0.0,1.0
2007-07-23,88.57,88.7,88.54,88.63,20600,63.4408791887433,63.533995529429,63.4193908024312,63.4838559613675,28759.721229143,0.0,1.0
2007-07-24,88.41,88.95,88.3801,88.95,35900,63.3262744617454,63.7130654153631,63.3048577033877,63.7130654153631,50120.0967051571,0.0,1.0
2007-07-25,88.6434,88.87,88.52,88.87,19600,63.4934541072535,63.6557630518642,63.4050652115564,63.6557630518642,27363.6182568546,0.0,1.0
2007-07-26,87.57,88.24,87.41,88.09,109200,62.7245996450067,63.2045069393102,62.6099949180089,63.0970650077497,152454.444573904,0.0,1.0
2007-07-27,85.62,86.42,85.61,86.42,177300,61.3278545347206,61.9008781697098,61.3206917392832,61.9008781697098,247529.056986751,0.0,1.0
2007-07-30,85.84,85.87,85.26,85.7,91400,61.4854360343426,61.5069244206547,61.0699938989754,61.3851568982195,127603.811667169,0.0,1.0
2007-07-31,85.64,86.4,85.64,86.4,23000,61.3421801255953,61.886552578835,61.3421801255953,61.886552578835,32110.3683626354,0.0,1.0
2007-08-01,85.264,85.34,84.6,85.34,26300,61.3522868299574,61.4069731430447,60.8745011471946,61.4069731430447,36550.2789849562,0.39011,1.0
2007-08-02,85.71,86.0,85.48,85.9,27400,61.6732091409698,61.881880598803,61.5077110882056,61.8099249236881,38078.9978778632,0.0,1.0
2007-08-03,85.56,86.0,85.56,85.93,55900,61.5652756282975,61.881880598803,61.5652756282975,61.8315116262226,77686.7146486332,0.0,1.0
2007-08-06,85.89,85.91,85.5,85.66,77300,61.8027293561766,61.8171204911996,61.5221022232285,61.6372313034124,107427.245837913,0.0,1.0
2007-08-07,85.75,85.78,85.27,85.44,65800,61.7019914110158,61.7235781135502,61.3566041704643,61.4789288181596,91445.1846847954,0.0,1.0
2007-08-08,86.33,86.47,86.22,86.33,68500,62.1193343266821,62.2200722718429,62.0401830840557,62.1193343266821,95197.4946946579,0.0,1.0
2007-08-09,85.18,85.6,85.06,85.09,92700,61.2918440628609,61.5940578983434,61.205497252723,61.2270839552575,128829.31033861,0.0,1.0
2007-08-10,84.58,85.06,84.37,84.52,85600,60.8601100121716,61.205497252723,60.7090030944303,60.8169366071026,118962.12475712,0.0,1.0
2007-08-13,84.4,84.53,84.23,84.53,46800,60.7305897969648,60.8241321746141,60.6082651492695,60.8241321746141,65040.0401709487,0.0,1.0
2007-08-14,83.6,84.06,83.4,84.02,82000,60.1549443960457,60.4859405015742,60.0110330458159,60.4571582315282,113959.04474397,0.0,1.0
2007-08-15,82.22,82.77,82.1701,82.4,78700,59.1619560794602,59.5577122925921,59.1260501975779,59.291476294667,109372.888065249,0.0,1.0
2007-08-16,79.09,79.314,78.39,79.09,387800,56.9097434483643,57.0709241606216,56.4060537225601,56.9097434483643,538942.896972092,0.0,1.0
2007-08-17,79.9596,80.13,78.79,79.8,124900,57.5354699991633,57.6580824695591,56.6938764230196,57.42062874168,173579.08156734,0.0,1.0
2007-08-20,80.93,81.1508,79.99,80.6,89300,58.2337278704782,58.3926060011319,57.5573445243983,57.9962741425991,124104.17921508,0.0,1.0
2007-08-21,80.37,80.64,80.02,80.23,56900,57.8307760898348,58.025056412645,57.5789312269327,57.730038144674,79076.4590967305,0.0,1.0
2007-08-22,80.86,80.94,80.4101,80.81,51300,58.1833588978978,58.2409234379897,57.8596303155559,58.1473810603403,71293.8901873861,0.0,1.0
2007-08-23,82.24,82.28,81.58,82.18,115700,59.1763472144832,59.2051294845292,58.701439758725,59.1331738094143,160793.432644846,0.0,1.0
2007-08-24,82.96,82.98,82.41,82.56,37500,59.6944280753104,59.7088192103334,59.2986718621785,59.4066053748509,52115.4168036448,0.0,1.0
2007-08-27,83.27,83.42,83.13,83.39,38000,59.9174906681666,60.0254241808389,59.8167527230057,60.0038374783044,52810.2890276934,0.0,1.0
2007-08-28,81.98,82.69,81.95,82.68,57200,58.9892624591845,59.5001477525002,58.96767575665,59.4929521849887,79493.3824311596,0.0,1.0
2007-08-29,82.67,82.67,81.62,82.11,46900,59.4857566174772,59.4857566174772,58.7302220287709,59.0828048368339,65179.0146157585,0.0,1.0
2007-08-30,81.851,82.44,81.7801,81.85,21100,58.8964396382863,59.320258564713,58.8454230646299,58.8957200815352,29323.6078548508,0.0,1.0
2007-08-31,82.18,82.36,81.51,82.36,25900,59.1331738094143,59.2626940246211,58.6510707861445,59.2626940246211,35994.3812057174,0.0,1.0
2007-09-04,82.4,83.23,81.69,82.54,49300,59.5620368286665,60.1619942384698,59.0488202491962,59.663234464055,68203.174644371,0.37601,1.0
2007-09-05,82.29,82.64,81.92,82.04,39000,59.4825244008613,59.7355184893325,59.2150735073345,59.3018143376675,53953.8298403746,0.0,1.0
2007-09-06,82.96,82.96,82.4912,82.62,44400,59.9668273702206,59.9668273702206,59.6279598597196,59.721061684277,61424.3601259649,0.0,1.0
2007-09-07,82.81,83.17,82.4301,83.17,26000,59.8584013323043,60.1186238233033,59.5837943202751,60.1186238233033,35969.2198935831,0.0,1.0
2007-09-10,82.71,82.86,82.35,82.84,49700,59.7861173070268,59.8945433449431,59.5258948160278,59.8800865398876,68756.5472581184,0.0,1.0
2007-09-11,83.64,83.64,82.9299,83.06,33800,60.4583587421076,60.4583587421076,59.945069878612,60.0391113954981,46759.985861658,0.0,1.0
2007-09-12,84.5025,84.57,83.81,83.81,50600,61.0818084601261,61.1306001771884,60.5812415850794,60.5812415850794,70001.6356390502,0.0,1.0
2007-09-13,84.26,84.4,83.9,84.05,42900,60.9065196988282,61.0077173342167,60.6462972078292,60.7547232457454,59349.2128244121,0.0,1.0
2007-09-14,84.53,84.56,84.12,84.15,21900,61.1016865670775,61.1233717746607,60.8053220634397,60.8270072710229,30297.1506026719,0.0,1.0
2007-09-17,83.47,84.3,83.38,84.3,73500,60.3354758991359,60.9354333089392,60.2704202763861,60.9354333089392,101682.217776091,0.0,1.0
2007-09-18,85.35,85.53,83.6201,83.68,77000,61.694415574353,61.8245268198525,60.4439742210774,60.4872723522186,106524.228146381,0.0,1.0
2007-09-19,85.92,86.04,85.54,85.58,208500,62.1064345184348,62.1931753487678,61.8317552223803,61.8606688324913,288445.474915849,0.0,1.0
2007-09-20,86.43,86.899,86.43,86.7,201300,62.4750830473501,62.8140951259016,62.4750830473501,62.6702499155994,278484.767868395,0.0,1.0
2007-09-21,86.8,87.01,86.75,86.84,127900,62.7425339408769,62.8943303939596,62.7063919282381,62.7714475509879,176940.893245741,0.0,1.0
2007-09-24,87.15,87.2299,86.9,87.12,70300,62.9955280293482,63.0532829655449,62.8148179661544,62.9738428217649,97255.2368661111,0.0,1.0
2007-09-25,87.61,87.72,86.85,86.86,56300,63.3280345456247,63.40754697343,62.7786759535156,62.7859043560434,77887.195384951,0.0,1.0
2007-09-26,88.06,88.46,87.79,87.84,54500,63.6533126593735,63.9424487604835,63.4581457911242,63.494287803763,75397.0186230876,0.0,1.0
2007-09-27,88.18,88.62,88.16,88.57,65500,63.7400534897065,64.0581032009275,63.725596684651,64.0219611882888,90614.765501142,0.0,1.0
2007-09-28,89.19,89.31,88.6,88.71,70200,64.4701221450093,64.5568629753423,64.043646395872,64.1231588236773,97116.8937126743,0.0,1.0
2007-10-01,89.54,89.59,89.0,89.16,48200,65.0140232932099,65.0503277511579,64.6219351473719,64.7381094128054,66383.0321734718,0.40245,1.0
2007-10-02,88.578,88.84,88.21,88.75,70700,64.3155255222912,64.5057608819385,64.0483247117941,64.4404128576321,97370.9621299679,0.0,1.0
2007-10-03,88.34,89.22,88.2745,89.04,66800,64.1427163024589,64.781674762343,64.095157462547,64.6509787137303,91999.7209375086,0.0,1.0
2007-10-04,88.92,89.13,88.59,88.62,58000,64.5638480146552,64.7163267380366,64.3242385921987,64.3460212669674,79879.9972211901,0.0,1.0
2007-10-05,89.89,90.19,89.58,89.58,93900,65.2681544988457,65.4859812465334,65.0430668595683,65.0430668595683,129322.961018444,0.0,1.0
2007-10-08,89.43,89.93,89.3932,89.93,55500,64.9341534857244,65.297198065204,64.9074334046747,65.297198065204,76436.8938926906,0.0,1.0
2007-10-09,90.17,90.17,89.5784,89.58,50000,65.4714594633543,65.4714594633543,65.041905116914,65.0430668595683,68862.0665699915,0.0,1.0
2007-10-10,90.11,90.27,89.71,90.15,56600,65.4278941138167,65.5440683792502,65.137458450233,65.4569376801751,77951.8593572304,0.0,1.0
2007-10-11,90.38,90.98,90.2,90.59,78900,65.6239381867357,66.0595916821112,65.493242138123,65.7764169101171,108664.341047447,0.0,1.0
2007-10-12,90.8,90.8,88.5,88.5,43800,65.9288956334986,65.9288956334986,64.2588905678923,64.2588905678923,60323.1703153125,0.0,1.0
2007-10-15,90.2,91.37,89.92,90.88,127800,65.493242138123,66.3427664541053,65.2899371736144,65.9869827662153,176011.442152898,0.0,1.0
2007-10-16,89.36,89.55,88.53,89.17,183300,64.8833272445973,65.0212841847995,64.2806732426611,64.745370304395,252448.336045589,0.0,1.0
2007-10-17,89.2234,90.12,88.7905,89.77,57800,64.7841434654834,65.4351550054063,64.46981946857,65.1810237997706,79604.5489549102,0.0,1.0
2007-10-18,90.0,90.1999,89.62,90.11,63500,65.3480243063312,65.4931695292071,65.0721104259267,65.4278941138167,87454.8245438892,0.0,1.0
2007-10-19,89.6,90.62,89.4,90.06,62800,65.0575886427475,65.7981995848859,64.9123708109556,65.3915896558687,86490.7556119093,0.0,1.0
2007-10-22,88.75,88.8799,88.07,88.25,70000,64.4404128576321,64.5347318393809,63.9466722295398,64.0773682781525,96406.8931979881,0.0,1.0
2007-10-23,90.18,90.25,89.49,90.07,40600,65.4787203549438,65.529546596071,64.977718835262,65.3988505474583,55915.9980548331,0.0,1.0
2007-10-24,90.64,90.64,89.96,90.43,55100,65.8127213680651,65.8127213680651,65.3189807399728,65.6602426446836,75885.9973601306,0.0,1.0
2007-10-25,91.39,91.41,91.0,91.02,47800,66.3572882372845,66.3718100204637,66.0741134652904,66.0886352484696,65832.1356409119,0.0,1.0
2007-10-26,92.4,92.4,92.03,92.03,101900,67.0906382878333,67.0906382878333,66.8219852990184,66.8219852990184,140340.891669643,0.0,1.0
2007-10-29,92.67,92.84,92.13,92.6,107300,67.2866823607523,67.4101175177754,66.8945942149143,67.2358561196252,147777.994859202,0.0,1.0
2007-10-30,92.53,94.9999,92.25,94.4,71300,67.185029878498,68.9783974922115,66.9817249139895,68.5428166057518,98197.3069288079,0.0,1.0
2007-10-31,93.21,94.25,92.73,93.46,105500,67.6787705065903,68.4339032319079,67.3302477102899,67.8602927963301,145298.960462682,0.0,1.0
2007-11-01,91.51,93.4,91.102,93.4,187500,66.7700699241528,68.14910426091,66.4723736228846,68.14910426091,256973.296860265,0.4485,1.0
2007-11-02,92.74,92.74,91.69,91.98,60500,67.6675367147408,67.6675367147408,66.9014065276535,67.1130043888491,82916.7171202457,0.0,1.0
2007-11-05,92.34,92.54,91.94,92.25,79000,67.3756775958504,67.5216071552956,67.08381847696,67.3100092941001,108271.415743792,0.0,1.0
2007-11-06,93.04,93.27,92.676,93.0,104500,67.8864310539086,68.0542500472706,67.6208392557184,67.8572451420196,143219.784116788,0.0,1.0
2007-11-07,93.19,94.3299,93.04,94.0,247800,67.9958782234925,68.8276037475505,67.8864310539086,68.5868929392456,339615.909130527,0.0,1.0
2007-11-08,92.9899,93.63,92.4242,93.0,173200,67.8498756992676,68.316923254272,67.4371139403768,67.8572451420196,237374.800086389,0.0,1.0
2007-11-09,91.48,92.95,91.2601,92.66,157500,66.7481804902361,67.8207627521583,66.587730939626,67.6091648909627,215857.569362623,0.0,1.0
2007-11-12,88.22,90.65,85.0,90.65,319700,64.3695286712792,66.1425728185385,62.0200627642115,66.1425728185385,438156.602699877,0.0,1.0
2007-11-13,89.84,89.93,88.71,89.0,102500,65.5515581027854,65.6172264045357,64.72705609192,64.9386539531155,140478.735616945,0.0,1.0
2007-11-14,89.94,90.59,89.7412,89.86,83400,65.624522882508,66.0987939507049,65.4794689004194,65.5661510587299,114301.722443446,0.0,1.0
2007-11-15,88.93,89.71,88.76,88.99,119600,64.8875786073097,65.456703889146,64.7635384817813,64.9313574751433,163914.700290601,0.0,1.0
2007-11-16,89.32,89.75,88.69,88.69,44900,65.1721412482278,65.485889801035,64.7124631359755,64.7124631359755,61536.5388214716,0.0,1.0
2007-11-19,88.8299,89.32,88.62,88.97,250000,64.8145408628074,65.1721412482278,64.6613877901696,64.9167645191988,342631.062480354,0.0,1.0
2007-11-20,89.45,89.54,88.74,88.81,154500,65.2669954618672,65.3326637636176,64.7489455258368,64.8000208716426,211745.996612859,0.0,1.0
2007-11-21,87.35,87.81,87.2,87.58,175500,63.7347350876926,64.0703730744166,63.6252879181087,63.9025540810546,240527.005861208,0.0,1.0
2007-11-23,87.89,88.1,87.21,87.21,62500,64.1287448981947,64.2819709356121,63.632584396081,63.632584396081,85657.7656200884,0.0,1.0
2007-11-26,87.25,88.51,87.12,87.91,95300,63.66177030797,64.5811265324748,63.5669160943306,64.1433378541392,130610.961017511,0.0,1.0
2007-11-27,88.22,88.22,87.12,87.12,74600,64.3695286712792,64.3695286712792,63.5669160943306,63.5669160943306,102241.109044138,0.0,1.0
2007-11-28,89.4,89.6,88.46,88.58,114400,65.2305130720059,65.3764426314511,64.5446441426135,64.6322018782806,156787.97419101,0.0,1.0
2007-11-29,88.67,88.87,88.2,88.33,43300,64.6978701800309,64.8437997394762,64.3549357153347,64.4497899289741,59343.7000215973,0.0,1.0
2007-11-30,88.76,89.35,88.55,89.1,61500,64.7635384817813,65.1940306821446,64.6103124443638,65.0116187328381,84287.241370167,0.0,1.0
2007-12-03,88.09,88.4,88.05,88.22,55500,64.5722832011724,64.7995213416238,64.5429621507916,64.6675766149101,75713.5222362903,0.40788,1.0
2007-12-04,87.38,87.59,87.14,87.51,67700,64.0518345569128,64.2057700714121,63.8759082546278,64.1471279706504,92356.8550521955,0.0,1.0
2007-12-05,87.08,87.3868,86.97,87.07,58500,63.8319266790566,64.0568191354775,63.7512937905093,63.8245964164614,79806.1450598735,0.0,1.0
2007-12-06,87.9,87.9,87.21,87.3,195400,64.4330082118635,64.4330082118635,63.9272200927942,63.9931924561511,266566.166576056,0.0,1.0
2007-12-07,87.77,88.238,87.538,88.2,46300,64.3377147981258,64.6807710875815,64.167652705917,64.6529160897197,63162.8122439683,0.0,1.0
2007-12-10,88.62,88.65,87.9701,88.02,93000,64.9607871187183,64.982777906504,64.4843933526559,64.520971363006,126871.307531081,0.0,1.0
2007-12-11,87.45,89.01,87.26,88.906,170800,64.1031463950792,65.2466673599314,63.9638714057703,65.1704326289412,233006.659422674,0.0,1.0
2007-12-12,88.41,89.18,88.17,89.08,103200,64.806851604219,65.3712818240499,64.6309253019341,65.2979791980978,140786.225131264,0.0,1.0
2007-12-13,87.83,88.23,87.53,88.16,37200,64.381696373697,64.6749068775053,64.1617884958409,64.6235950393389,50748.5230124324,0.0,1.0
2007-12-14,86.33,86.66,86.2601,86.4,76300,63.2821569844161,63.5240556500579,63.2309184488756,63.3334688225825,104089.040479801,0.0,1.0
2007-12-17,85.84,86.11,85.8,86.0,53200,62.922974117251,63.1208912073216,62.8936530668702,63.0402583187743,72575.8447382098,0.0,1.0
2007-12-18,86.18,86.6,85.75,86.6,40100,63.172203045488,63.4800740744867,62.8570017538941,63.4800740744867,54704.7250752296,0.0,1.0
2007-12-19,86.15,86.37,85.88,86.3,78000,63.1502122577024,63.3114780347969,62.9522951676318,63.2601661966305,106408.193413165,0.0,1.0
2007-12-20,86.16,86.27,86.01,86.15,27100,63.1575425202976,63.2381754088449,63.0475885813695,63.1502122577024,36970.0261730354,0.0,1.0
2007-12-21,87.01,87.29,86.7299,87.03,153500,63.7806148408901,63.9858621935559,63.5752941855984,63.7952753660805,209405.867806677,0.0,1.0
2007-12-24,87.4496,87.49,87.24,87.33,34800,64.1028531845754,64.13246744546,63.9492108805799,64.0151832439367,47474.4247535658,0.0,1.0
2007-12-26,87.89,87.91,87.66,87.76,40200,64.4256779492683,64.4403384744587,64.2570819095785,64.3303845355306,54841.1458360156,0.0,1.0
2007-12-27,88.21,88.36,87.82,88.0,38100,64.6602463523149,64.770200291243,64.3743661111018,64.5063108378155,51976.3098595074,0.0,1.0
2007-12-28,87.99,88.32,87.76,88.3,38300,64.4989805752203,64.7408792408621,64.3303845355306,64.7262187156717,52249.1513810796,0.0,1.0
2007-12-31,88.03,88.43,88.03,88.3,31900,64.5283016256012,64.8215121294094,64.5283016256012,64.7262187156717,43518.2226907686,0.0,1.0
2008-01-02,88.39,88.45,87.9242,88.16,69300,65.0657124975061,65.1098797421022,64.7228274552916,64.8964047265544,94142.1643578372,0.37314,1.0
2008-01-03,88.11,88.49,88.05,88.25,19000,64.8595986893909,65.139324571833,64.8154314447948,64.9626555934485,25810.9830129712,0.0,1.0
2008-01-04,87.18,88.11,87.18,87.58,101800,64.1750063981512,64.8595986893909,64.1750063981512,64.4694546954586,138292.530037919,0.0,1.0
2008-01-07,87.19,87.42,87.05,87.3,51700,64.1823676055839,64.3516753765356,64.0793107015263,64.2633408873434,70233.0432510848,0.0,1.0
2008-01-08,88.14,88.58,88.07,88.07,37200,64.881682311689,65.2055754387271,64.8301538596602,64.8301538596602,50535.1877938173,0.0,1.0
2008-01-09,88.5,88.652,88.11,88.52,27400,65.1466857792657,65.2585761322425,64.8595986893909,65.161408194131,37222.1544502848,0.0,1.0
2008-01-10,89.802,89.95,88.55,89.0,89300,66.1051149870013,66.214060857005,65.1834918164291,65.5147461508999,121311.620160965,0.0,1.0
2008-01-11,89.35,89.77,89.2884,89.63,41200,65.7723884110439,66.0815591232167,65.7270433732586,65.9785022191591,55969.0789544429,0.0,1.0
2008-01-14,90.22,90.3,89.7601,90.21,174000,66.4128134576875,66.471703117149,66.0742715278583,66.4054522502549,236374.26548721,0.0,1.0
2008-01-15,88.85,90.39,88.72,90.3,138100,65.4043280394096,66.5379539840432,65.3086323427847,66.471703117149,187605.092320596,0.0,1.0
2008-01-16,88.13,88.7499,87.8101,88.55,72300,64.8743211042563,65.3306423530085,64.6388360784847,65.1834918164291,98217.5827283063,0.0,1.0
2008-01-17,88.07,89.14,88.0,88.91,120100,64.8301538596602,65.6178030549575,64.7786254076314,65.4484952840058,163152.582097781,0.0,1.0
2008-01-18,88.25,88.75,87.84,88.5,90200,64.9626555934485,65.3307159650828,64.6608460887084,65.1466857792657,122534.245672106,0.0,1.0
2008-01-22,87.27,87.49,86.63,87.0,70700,64.2412572650454,64.4032038285644,63.7701399893535,64.0425046643629,96044.026264056,0.0,1.0
2008-01-23,87.7401,87.7401,86.58,86.629,54300,64.5873076264559,64.5873076264559,63.7333339521901,63.7694038686102,73765.0725054915,0.0,1.0
2008-01-24,88.57,88.5899,87.99,88.16,47900,65.1982142312945,65.2128630340855,64.7712642001987,64.8964047265544,65070.8466484906,0.0,1.0
2008-01-25,88.43,88.9,88.1992,88.9,32900,65.0951573272369,65.4411340765731,64.9252606596905,65.4411340765731,44693.7547961449,0.0,1.0
2008-01-28,89.45,89.45,88.5,88.63,35700,65.8460004853708,65.8460004853708,65.1466857792657,65.2423814758906,48497.4786085828,0.0,1.0
2008-01-29,89.36,89.47,89.1,89.3,27700,65.7797496184766,65.8607229002361,65.5883582252268,65.7355823738805,37629.6962873317,0.0,1.0
2008-01-30,90.1,90.68,89.37,89.46,37700,66.3244789684953,66.7514289995911,65.7871108259093,65.8533616928034,51214.4241888956,0.0,1.0
2008-01-31,90.19,90.38,89.26,89.26,127800,66.3907298353895,66.5305927766105,65.7061375441498,65.7061375441498,173612.822581985,0.0,1.0
2008-02-01,90.56,90.57,89.9099,90.1,51200,66.9714775733763,66.9788728337091,66.4907116991443,66.6312955980699,69233.5329606533,0.41893,1.0
2008-02-04,91.05,91.16,90.87,91.0,39700,67.3338453296811,67.4151931933413,67.2007306436916,67.2968690280173,53683.032393319,0.0,1.0
2008-02-05,89.67,90.15,89.55,90.0,132900,66.3132994037617,66.6682718997336,66.2245562797687,66.5573429947424,179709.697860758,0.0,1.0
2008-02-06,89.74,90.19,89.61,89.9,38600,66.3650662260909,66.6978529410646,66.2689278417652,66.4833903914149,52195.5932086175,0.0,1.0
2008-02-07,89.41,89.9,89.34,89.38,33800,66.1210226351102,66.4833903914149,66.069255812781,66.0988368541119,45704.9494935562,0.0,1.0
2008-02-08,89.73,90.05,89.336,90.0,45000,66.3576709657582,66.5943192964061,66.0662977086479,66.5573429947424,60849.7848286991,0.0,1.0
2008-02-11,90.63,90.75,90.42,90.53,59500,67.0232443957056,67.1119875196986,66.8679439287178,66.9492917923781,80456.9377179466,0.0,1.0
2008-02-12,90.55,91.06,90.4948,91.0,107200,66.9640823130436,67.3412405900138,66.9232604760068,67.2968690280173,144957.709636368,0.0,1.0
2008-02-13,89.9001,89.93,89.59,89.9,55500,66.4834643440182,66.5055761724132,66.2541373210997,66.4833903914149,75048.0679553956,0.0,1.0
2008-02-14,90.6,90.8,90.49,90.6,57700,67.0010586147073,67.1489638213623,66.9197107510471,67.0010586147073,78022.9463247987,0.0,1.0
2008-02-15,91.19,91.238,90.83,91.16,45500,67.4373789743395,67.4728762239367,67.1711496023606,67.4151931933413,61525.8935490181,0.0,1.0
2008-02-19,92.34,92.65,92.27,92.45,84800,68.2878339126057,68.5170869829209,68.2360670902764,68.3691817762659,114668.038966082,0.0,1.0
2008-02-20,92.21,92.31,91.7,91.734,64600,68.19169552828,68.2656481316074,67.8145372513097,67.8396811364411,87353.2466651991,0.0,1.0
2008-02-21,92.3,92.56,92.17,92.36,56400,68.2582528712747,68.4505296399262,68.162114486949,68.3026244332712,76265.0636519696,0.0,1.0
2008-02-22,92.77,92.79,92.19,92.73,87500,68.6058301069139,68.6206206275794,68.1769050076145,68.5762490655829,118319.026055804,0.0,1.0
2008-02-25,93.1199,93.2,92.67,93.15,139900,68.8645902659568,68.9238263012221,68.5318775035864,68.8868499995584,189175.219945222,0.0,1.0
2008-02-26,93.78,93.89,93.16,93.33,322700,69.3527514005216,69.4340992641818,68.8942452598911,69.0199646855479,436360.568093805,0.0,1.0
2008-02-27,94.84,94.86,94.3,94.48,208300,70.136648995793,70.1514395164585,69.7373049378245,69.870419623814,281666.892884845,0.0,1.0
2008-02-28,95.5,95.59,94.73,94.98,140600,70.6247361777544,70.6912935207492,70.0553011321327,70.2401826404515,190121.772153669,0.0,1.0
2008-02-29,93.76,94.4899,93.65,94.43,185400,69.3379608798561,69.8777409315434,69.2566130161958,69.8334433221503,250701.11349424,0.0,1.0
2008-03-03,94.14,94.37,93.8,94.28,458500,69.9492826800025,70.1201806512835,69.6966508963695,70.0533075320866,617064.083379653,0.44664,1.0
2008-03-04,92.72,93.68,92.259,93.49,197100,68.8941734660062,69.6074867374403,68.5516344887863,69.466310152469,265263.535079891,0.0,1.0
2008-03-05,93.38,93.5699,92.7,92.99,75100,69.3845763401171,69.5256786216227,68.8793127728514,69.0947928235971,101072.001443429,0.0,1.0
2008-03-06,92.54,93.81,92.52,93.79,229200,68.7604272276124,69.704081242947,68.7455665344575,69.6892205497921,308464.750077681,0.0,1.0
2008-03-07,92.99,93.38,92.69,93.17,167000,69.0947928235971,69.3845763401171,68.8718824262739,69.228539061991,224753.984567944,0.0,1.0
2008-03-10,91.83,92.48,91.7901,92.36,299500,68.2328726206142,68.7158451481477,68.2032255377703,68.6266809892185,403076.756755085,0.0,1.0
2008-03-11,92.86,92.99,92.46,92.54,124500,68.9981983180904,69.0947928235971,68.7009844549928,68.7604272276124,167556.114243766,0.0,1.0
2008-03-12,93.65,93.93,93.15,93.23,131500,69.585195697708,69.7932454018763,69.2136783688361,69.2731211414556,176976.939944219,0.0,1.0
2008-03-13,94.884,94.92,94.139,94.19,263700,70.5021004653639,70.5288497130426,69.9485396453447,69.9864344128896,354895.962458483,0.0,1.0
2008-03-14,94.185,95.0,93.87,94.51,366700,69.9827192396009,70.5882924856621,69.7486633224116,70.2242055033677,493516.683479431,0.0,1.0
2008-03-17,91.98,92.53,91.5,92.28,463400,68.3443278192758,68.7529968810349,67.9876711835588,68.567238216599,623658.661369971,0.0,1.0
2008-03-18,92.99,93.35,92.65,93.11,224300,69.0947928235971,69.3622853003848,68.8421610399642,69.1839569825263,301870.172087364,0.0,1.0
2008-03-19,91.7999,93.53,91.74,93.41,315600,68.2105072774162,69.4960315387787,68.1659995014173,69.4068673798495,424744.655866126,0.0,1.0
2008-03-20,90.07,90.8099,89.71,90.79,442900,66.9251316229851,67.4749029662498,66.6576391461974,67.4601165765607,596069.100390073,0.0,1.0
2008-03-24,90.91,91.05,90.43,90.6,157400,67.5492807354899,67.6533055875741,67.1926240997729,67.3189399915893,211833.995035894,0.0,1.0
2008-03-25,91.98,92.05,91.38,91.4,60000,68.3443278192758,68.3963402453179,67.8985070246295,67.9133677177844,80749.9345753091,0.0,1.0
2008-03-26,92.3,92.61,91.97,92.55,91600,68.5820989097538,68.8124396536544,68.3368974726984,68.7678575741898,123278.233451639,0.0,1.0
2008-03-27,92.3,93.0,92.16,92.96,35700,68.5820989097538,69.1022231701745,68.4780740576697,69.0725017838648,48046.2110723089,0.0,1.0
2008-03-28,92.2,92.4332,91.97,92.43,40400,68.5077954439795,68.6810711261653,68.3368974726984,68.6786934152605,54371.6226140414,0.0,1.0
2008-03-31,91.8722,92.01,91.59,91.72,62500,68.264228683171,68.3666188590081,68.0545443027557,68.1511388082624,84114.5151826137,0.0,1.0
2008-04-01,90.58,91.4,88.69,91.24,231000,67.6695111734595,68.2821077639015,66.2575507393919,68.162576721864,309208.381103343,0.49181,1.0
2008-04-02,91.48,91.52,90.818,90.87,56000,68.3418732849202,68.3717560454296,67.8473135984902,67.8861611871524,74959.6075402044,0.0,1.0
2008-04-03,91.5,91.7699,91.08,91.08,60700,68.3568146651749,68.5584485917118,68.0430456798265,68.0430456798265,81250.8603159002,0.0,1.0
2008-04-04,92.27,92.32,91.85,91.89,177700,68.9320578049802,68.9694112556169,68.6182888196318,68.6481715801412,237862.897498113,0.0,1.0
2008-04-07,92.75,92.907,92.55,92.66,201100,69.2906509310926,69.4079407660918,69.1412371285457,69.2234147199465,269185.304934555,0.0,1.0
2008-04-08,93.09,93.1699,92.6601,92.73,37200,69.5446543954222,69.6043452095396,69.2234894268478,69.2757095508379,49794.5964374215,0.0,1.0
2008-04-09,93.02,93.2384,92.8801,93.06,72500,69.4923595645308,69.6555194369119,69.3878446096493,69.5222423250402,97045.9204761575,0.0,1.0
2008-04-10,93.39,93.57,93.239,93.53,74500,69.7687750992424,69.9032475215346,69.6559676783196,69.8733647610252,99723.0493168791,0.0,1.0
2008-04-11,93.12,93.35,92.9601,93.12,45100,69.5670664658042,69.7388923387331,69.447610130668,69.5670664658042,60369.2553582718,0.0,1.0
2008-04-14,92.71,92.8185,92.37,92.7,167000,69.2607681705832,69.3418251584649,69.0067647062536,69.2532974804559,223540.258200252,0.0,1.0
2008-04-15,92.62,92.71,92.56,92.57,55700,69.1935319594371,69.2607681705832,69.1487078186731,69.1561785088004,74558.0382140962,0.0,1.0
2008-04-16,94.22,94.25,93.88,94.0,105700,70.3888423798118,70.4112544501938,70.1348389154822,70.2244871970103,141486.259232136,0.0,1.0
2008-04-17,93.85,94.0085,93.68,93.97,41600,70.1124268451001,70.2308372836185,69.9854251129353,70.2020751266282,55684.279887009,0.0,1.0
2008-04-18,93.65,93.668,93.0,93.49,72600,69.9630130425533,69.9764602847825,69.4774181842761,69.8434820005158,97179.7769181936,0.0,1.0
2008-04-21,94.5,94.6199,94.36,94.57,87900,70.5980217033773,70.6875952780042,70.4934320415946,70.6503165342687,117659.812549714,0.0,1.0
2008-04-22,94.71,95.01,94.4401,94.74,73600,70.7549061960515,70.9790268998718,70.5532722695146,70.7773182664335,98518.3413385544,0.0,1.0
2008-04-23,95.3,95.32,94.92,95.14,69700,71.1956769135647,71.2106182938193,70.9117906887257,71.0761458715272,93297.9400991473,0.0,1.0
2008-04-24,94.37,94.7001,94.11,94.57,124100,70.5009027317219,70.7475102128254,70.306664788411,70.6503165342687,166115.844566774,0.0,1.0
2008-04-25,93.5,93.896,93.49,93.67,88100,69.8509526906432,70.1467920196859,69.8434820005158,69.977954422808,117927.525433786,0.0,1.0
2008-04-28,94.31,94.41,93.97,93.97,122500,70.4560785909579,70.5307854922313,70.2020751266282,70.2020751266282,163974.141494197,0.0,1.0
2008-04-29,93.79,93.97,93.378,93.56,63800,70.0676027043361,70.2020751266282,69.7598102710896,69.8957768314072,85400.4100190186,0.0,1.0
2008-04-30,94.8,95.159,94.34,94.38,138300,70.8221424071976,71.0903401827692,70.4784906613399,70.5083734218492,185123.459335898,0.0,1.0
2008-05-01,93.49,93.7372,93.15,93.51,490300,70.214850006746,70.4005074131175,69.9594959688565,70.2298708325042,652826.958906784,0.4971,1.0
2008-05-02,93.84,94.02,93.4501,93.47,89300,70.4777144575147,70.6129018893385,70.1848834593584,70.1998291809878,118901.585621815,0.0,1.0
2008-05-05,94.92,94.92,94.29,94.61,62500,71.2888390484579,71.2888390484579,70.8156830370744,71.0560162492057,83217.7950880563,0.0,1.0
2008-05-06,95.25,95.25,94.6801,94.83,101500,71.5366826734684,71.5366826734684,71.1086642434882,71.221245332546,135145.699223003,0.0,1.0
2008-05-07,94.4,94.82,94.36,94.82,50800,70.8982975787445,71.2137349196669,70.8682559272281,71.2137349196669,67639.4238475722,0.0,1.0
2008-05-08,94.62,94.82,94.3,94.49,118800,71.0635266620848,71.2137349196669,70.8231934499535,70.9658912946564,158180.384903377,0.0,1.0
2008-05-09,94.54,94.59,94.29,94.42,165600,71.003443359052,71.0409954234475,70.8156830370744,70.9133184045027,220493.869865314,0.0,1.0
2008-05-12,94.95,95.01,94.39,94.44,142400,71.3113702870952,71.3564327643699,70.8907871658654,70.9283392302609,189603.424328628,0.0,1.0
2008-05-13,94.45,94.67,94.106,94.49,34500,70.93584964314,71.1010787264803,70.6774914400988,70.9658912946564,45936.2228886071,0.0,1.0
2008-05-14,93.86,93.92,93.64,93.81,103800,70.4927352832729,70.5377977605475,70.3275061999326,70.4551832188773,138208.114082244,0.0,1.0
2008-05-15,94.62,94.62,94.04,94.13,181200,71.0635266620848,71.0635266620848,70.6279227150967,70.6955164310087,241265.031519293,0.0,1.0
2008-05-16,95.88,95.91,95.2,95.2,360500,72.0098386848519,72.0323699234892,71.4991306090728,71.4991306090728,480000.242067909,0.0,1.0
2008-05-19,95.68,95.8,95.51,95.73,93300,71.8596304272698,71.9497553818191,71.7319534083251,71.8971824916654,124227.524507451,0.0,1.0
2008-05-20,96.23,96.56,96.071,96.29,164800,72.2727031356206,72.520546760631,72.1532875708428,72.3177656128952,219428.682088187,0.0,1.0
2008-05-21,96.69,96.92,96.6,96.71,111200,72.6181821280594,72.7909216242788,72.5505884121474,72.6332029538176,148061.10102067,0.0,1.0
2008-05-22,95.98,96.4,95.9012,96.32,77300,72.084942813643,72.4003801545654,72.0257607601556,72.3402968515325,102923.768964908,0.0,1.0
2008-05-23,96.516,96.7782,96.46,96.75,83700,72.487500943963,72.6844239696531,72.44544263184,72.663244605334,111445.271181925,0.0,1.0
2008-05-27,96.39,96.63,96.3001,96.6,103300,72.3928697416862,72.5731196507847,72.3253511299031,72.5505884121474,137542.37172154,0.0,1.0
2008-05-28,96.8,96.812,96.38,96.41,79000,72.7007966697295,72.7098091651845,72.3853593288071,72.4078905674445,105187.292991303,0.0,1.0
2008-05-29,96.2015,96.33,95.9201,96.31,91900,72.2512984589151,72.3478072644116,72.0399554404971,72.3327864386534,122363.445897478,0.0,1.0
2008-05-30,96.21,96.25,95.8,95.95,75800,72.2576823098624,72.2877239613788,71.9497553818191,72.0624115750057,100926.541882795,0.0,1.0
2008-06-02,95.54,95.75,95.4385,95.67,309300,72.1433512946038,72.3019247064927,72.0667074788575,72.2415157876779,409608.390374434,0.51777,1.0
2008-06-03,95.26,95.64,95.2156,95.43,193900,71.9319200787519,72.2188624431223,71.8983931288096,72.0602890312334,256783.274793413,0.0,1.0
2008-06-04,95.84,96.407,95.8,96.13,66800,72.3698847401593,72.7980329522594,72.3396802807519,72.5888670708631,88463.758412584,0.0,1.0
2008-06-05,96.06,96.08,95.5,95.5,100200,72.5360092669001,72.5511114966038,72.1131468351963,72.1131468351963,132695.637618876,0.0,1.0
2008-06-06,96.5,96.59,96.13,96.35,104600,72.8682583203817,72.9362183540483,72.5888670708631,72.7549915976038,138522.591765812,0.0,1.0
2008-06-09,95.15,96.03,95.03,96.03,130600,71.8488578153815,72.5133559223446,71.7582444371593,72.5133559223446,172954.593543166,0.0,1.0
2008-06-10,94.9,95.282,94.64,94.91,179900,71.6600799440852,71.948532531426,71.463750957937,71.667631058937,238242.966144069,0.0,1.0
2008-06-11,95.47,95.47,94.86,94.98,104300,72.0904934906408,72.0904934906408,71.6298754846778,71.7204888629,138125.299437612,0.0,1.0
2008-06-12,93.7016,93.89,93.557,93.89,226100,70.7551543402391,70.897417344048,70.6459652194813,70.897417344048,299425.984686905,0.0,1.0
2008-06-13,94.21,94.27,93.84,93.84,66200,71.1390530193073,71.1843597084184,70.8596617697887,70.8596617697887,87669.1737561835,0.0,1.0
2008-06-16,94.39,94.49,94.144,94.46,51500,71.2749730866407,71.3504842351592,71.0892156612851,71.3278308906036,68201.8496743723,0.0,1.0
2008-06-17,94.72,94.84,94.21,94.38,49600,71.5241598767518,71.6147732549741,71.1390530193073,71.2674219717888,65685.6649291042,0.0,1.0
2008-06-18,95.05,95.0999,94.4866,94.55,44300,71.773346666863,71.8110267299737,71.3479168561096,71.3957909242703,58666.8337975668,0.0,1.0
2008-06-19,95.57,95.58,95.103,95.18,57400,72.1660046391593,72.1735557540112,71.8133675755778,71.8715111599371,76015.2654623102,0.0,1.0
2008-06-20,95.81,96.0699,95.72,95.824,77800,72.3472313956038,72.5434848706035,72.2792713619371,72.3578029563964,103031.143779926,0.0,1.0
2008-06-23,95.59,95.6747,95.3844,95.67,47300,72.181106868863,72.2450648116582,72.0258559475089,72.2415157876779,62639.7570795692,0.0,1.0
2008-06-24,95.94,96.33,95.84,95.87,96600,72.4453958886779,72.7398893679001,72.3698847401593,72.3925380847149,127928.129680473,0.0,1.0
2008-06-25,96.36,96.5,95.7985,96.18,130300,72.7625427124557,72.8682583203817,72.3385476135242,72.6266226451224,172557.301214965,0.0,1.0
2008-06-26,96.17,96.5,96.04,96.5,106900,72.6190715302705,72.8682583203817,72.5209070371964,72.8682583203817,141568.499615348,0.0,1.0
2008-06-27,96.61,96.84,96.457,96.52,90100,72.951320583752,73.1249962253447,72.8357885265187,72.8833605500854,119320.129236135,0.0,1.0
2008-06-30,96.47,96.79,96.13,96.73,152400,72.8456049758261,73.0872406510854,72.5888670708631,73.0419339619743,201824.502725715,0.0,1.0
2008-07-01,95.43,95.67,95.25,95.46,393900,72.434023909711,72.6161905841145,72.2973989039083,72.4567947440114,518953.317392056,0.49494,1.0
2008-07-02,96.39,96.6,96.34,96.45,112300,73.1626906073252,73.3220864474283,73.1247392168245,73.2082322759261,147952.418235917,0.0,1.0
2008-07-03,96.07,96.32,96.03,96.19,67800,72.9198017081204,73.1095586606241,72.8894405957199,73.0108850453222,89324.7903508032,0.0,1.0
2008-07-07,95.67,95.84,95.36,95.45,81800,72.6161905841145,72.7452253118171,72.38089196301,72.4492044659113,107769.437325895,0.0,1.0
2008-07-08,95.6,95.61,95.27,95.27,71700,72.5630586374135,72.5706489155136,72.3125794601086,72.3125794601086,94462.9420081503,0.0,1.0
2008-07-09,95.81,96.13,95.6,95.61,83000,72.7224544775166,72.9653433767213,72.5630586374135,72.5706489155136,109350.407066617,0.0,1.0
2008-07-10,96.45,96.665,96.28,96.34,83000,73.2082322759261,73.3714232550793,73.0791975482236,73.1247392168245,109350.407066617,0.0,1.0
2008-07-11,96.91,97.47,96.74,97.16,230700,73.5573850685329,73.9824406421411,73.4283503408303,73.7471420210366,303941.432653839,0.0,1.0
2008-07-14,97.55,97.67,97.31,97.42,215800,74.0431628669423,74.1342462041441,73.8609961925388,73.9444892516404,284311.058373206,0.0,1.0
2008-07-15,98.22,98.84,98.1,98.53,319300,74.5517114996522,75.0223087418614,74.4606281624505,74.7870101207568,420669.698510494,0.0,1.0
2008-07-16,97.68,98.18,97.63,98.12,290400,74.1418364822443,74.5213503872517,74.1038850917435,74.4758087186508,382594.677254768,0.0,1.0
2008-07-17,97.31,98.13,97.18,97.97,154400,73.8609961925388,74.4833989967509,73.7623225772369,74.3619545471485,203418.106639587,0.0,1.0
2008-07-18,97.45,97.75,97.4,97.7,63500,73.9672600859409,74.1949684289453,73.9293086954401,74.1570170384446,83659.648779882,0.0,1.0
2008-07-21,98.08,98.08,97.848,98.0,141400,74.4454476062502,74.4454476062502,74.2693531543267,74.384725381449,186290.93444843,0.0,1.0
2008-07-22,97.52,97.97,97.33,97.96,184700,74.0203920326419,74.3619545471485,73.8761767487391,74.3543642690484,243337.592592822,0.0,1.0
2008-07-23,96.633,96.985,96.4,96.96,227600,73.3471343651588,73.614312154284,73.1702808854253,73.5953364590336,299857.26082364,0.0,1.0
2008-07-24,96.4,96.65,95.85,96.41,146000,73.1702808854253,73.360037837929,72.7528155899172,73.1778711635255,192351.318454532,0.0,1.0
2008-07-25,96.088,96.267,95.97,96.08,64900,72.9334642087007,73.0693301866934,72.843898927119,72.9273919862206,85504.1134773913,0.0,1.0
2008-07-28,96.18,96.31,96.13,96.23,88800,73.0032947672221,73.101968382524,72.9653433767213,73.0412461577228,116991.760813441,0.0,1.0
2008-07-29,95.72,95.87,95.514,95.87,139900,72.6541419746153,72.7679961461175,72.4977822457522,72.7679961461175,184314.722272527,0.0,1.0
2008-07-30,94.84,95.115,94.6601,94.94,222600,71.9861975018023,72.1949301495563,71.8496483987806,72.0621002828037,293269.886903964,0.0,1.0
2008-07-31,94.69,95.17,94.55,95.11,166100,71.8723433303,72.2366766791071,71.766079436898,72.1911350105063,218832.561611629,0.0,1.0
2008-08-01,92.94,93.46,92.93,93.36,271000,70.9288034499488,71.3256506394686,70.9211717732272,71.2493338722533,355098.898824271,0.50691,1.0
2008-08-04,92.98,93.5199,92.96,93.28,854800,70.9593301568349,71.3713643830306,70.9440668033918,71.188280458481,1120068.40854239,0.0,1.0
2008-08-05,91.64,91.9,91.4,91.75,635600,69.9366854761492,70.1351090709091,69.7535252348324,70.0206339200861,832844.502187111,0.0,1.0
2008-08-06,90.982,91.1866,90.73,91.12,239900,69.4345211478722,69.5906652535948,69.2422028944895,69.5398382866294,314347.696782076,0.0,1.0
2008-08-07,90.7,91.08,90.68,90.97,312700,69.2193078643249,69.5093115797432,69.2040445108818,69.4253631358063,409739.578089851,0.0,1.0
2008-08-08,89.067,89.5,88.8001,89.2,554300,67.9730550556982,68.3035066577406,67.7693656040004,68.0745563560946,726314.832539829,0.0,1.0
2008-08-11,88.38,89.2,87.86,89.2,440300,67.4487588649287,68.0745563560946,67.0519116754089,68.0745563560946,576937.435986445,0.0,1.0
2008-08-12,87.63,88.0,87.59,87.95,184200,66.8763831108135,67.1587551495104,66.8458564039274,67.1205967659027,241362.424957309,0.0,1.0
2008-08-13,87.83,87.9,86.63,86.99,260900,67.0290166452443,67.082438382295,66.11321543866,66.3879558006353,341864.585620857,0.0,1.0
2008-08-14,87.28,87.75,87.07,87.67,119900,66.6092744255598,66.967963231472,66.4490092144076,66.9069098176997,157108.331989041,0.0,1.0
2008-08-15,86.75,87.11,86.46,86.84,160700,66.2047955593184,66.4795359212937,65.9834769343939,66.2734806498123,210569.716018673,0.0,1.0
2008-08-18,86.99,87.68,86.97,87.5,108400,66.3879558006353,66.9145414944212,66.3726924471922,66.7771713134336,142039.559529709,0.0,1.0
2008-08-19,87.45,87.57,86.84,86.87,95500,66.7390129298259,66.8305930504843,66.2734806498123,66.2963756799769,125136.327814457,0.0,1.0
2008-08-20,87.61,87.72,87.22,87.57,179900,66.8611197573705,66.9450682013074,66.5634843652306,66.8305930504843,235728.014385559,0.0,1.0
2008-08-21,88.3,88.32,87.73,87.76,230700,67.3877054511564,67.4029688045995,66.9526998780289,66.9755949081935,302292.67881461,0.0,1.0
2008-08-22,87.0322,87.41,86.86,87.4,118300,66.4201614764002,66.7084862229398,66.2887440032553,66.7008545462182,155011.807125134,0.0,1.0
2008-08-25,86.69,87.22,86.66,87.15,129100,66.1590054989892,66.5634843652306,66.1361104688246,66.5100626281799,169163.349956507,0.0,1.0
2008-08-26,85.89,86.13,85.65,85.95,182000,65.5484713612664,65.7316316025833,65.3653111199496,65.5942614215956,238479.703269437,0.0,1.0
2008-08-27,86.23,86.69,85.84,86.66,102000,65.8079483697986,66.1590054989892,65.5103129776587,66.1361104688246,133653.46007408,0.0,1.0
2008-08-28,86.6199,87.36,86.48,87.34,100700,66.1055074451713,66.6703278393321,65.998740287837,66.655064485889,131950.033622155,0.0,1.0
2008-08-29,86.3399,86.59,86.11,86.59,38500,65.8918204969683,66.0826887317739,65.7163682491402,66.0826887317739,50447.6295377655,0.0,1.0
2008-09-02,83.84,83.924,83.16,83.34,185000,64.334302121577,64.3987591990844,63.8125067322322,63.9506290411764,241090.669961554,0.45904,1.0
2008-09-03,83.61,84.07,83.17,83.81,147900,64.1578125045928,64.5107917385613,63.8201801938402,64.311281736753,192742.216688182,0.0,1.0
2008-09-04,82.47,83.82,82.35,83.82,234900,63.2830378812793,64.318955198361,63.1909563419832,64.318955198361,306119.991210643,0.0,1.0
2008-09-05,81.37,81.54,80.78,81.23,355000,62.438957104398,62.5694059517342,61.9862228695252,62.3315286418858,462633.447764062,0.0,1.0
2008-09-08,81.82,82.43,80.95,82.39,404600,62.7842628767585,63.2523440348473,62.1166717168614,63.2216501884152,527271.811169971,0.0,1.0
2008-09-09,80.2,81.4,80.2,80.97,408200,61.5411620962605,62.461977489222,61.5411620962605,62.1320186400774,531963.305288141,0.0,1.0
2008-09-10,80.37,81.234,80.37,81.15,256200,61.6716109435967,62.334598026529,61.6716109435967,62.2701409490217,333877.998076486,0.0,1.0
2008-09-11,80.26,80.26,79.3,79.63,157000,61.5872028659086,61.5872028659086,60.8505505515393,61.1037747846038,204601.27126467,0.0,1.0
2008-09-12,82.45,82.5199,81.0,81.13,135800,63.2676909580633,63.3213284547033,62.1550390249015,62.2547940258056,176973.583679886,0.0,1.0
2008-09-15,81.09,81.42,80.6182,81.25,161200,62.2241001793736,62.477324412438,61.8620662607076,62.3468755651018,210074.681069202,0.0,1.0
2008-09-16,80.07,80.25,79.01,79.3,101400,61.4414070953563,61.5795294043005,60.628020164907,60.8505505515393,132143.750995143,0.0,1.0
2008-09-17,79.74,80.52,78.24,79.19,162400,61.1881828622919,61.7867128677169,60.03716362109,60.7661424738512,211638.512441926,0.0,1.0
2008-09-18,80.29,81.03,79.78,80.67,248100,61.6102232507326,62.1780594097255,61.218876708724,61.9018147918371,323322.136310602,0.0,1.0
2008-09-19,83.89,83.89,80.54,82.52,148700,64.3726694296171,64.3726694296171,61.8020597909329,63.3214051893194,193784.770936665,0.0,1.0
2008-09-22,85.42,85.79,84.19,84.31,467900,65.546709055643,65.8306271351395,64.6028732778575,64.6949548171536,609763.91608114,0.0,1.0
2008-09-23,84.2499,85.07,83.3,84.7,281500,64.6488373128895,65.2781378993626,63.9199351947444,64.9942198198661,366848.776184742,0.0,1.0
2008-09-24,83.99,84.74,83.71,84.74,143800,64.4494040456972,65.0249136662982,64.2345471206729,65.0249136662982,187399.12616471,0.0,1.0
2008-09-25,84.1,84.62,83.77,84.5,94000,64.5338121233854,64.932832127002,64.2805878903209,64.8407505877059,122500.124196681,0.0,1.0
2008-09-26,83.61,83.9,83.19,83.44,85200,64.1578125045928,64.3803428912251,63.8355271170562,64.0273636572565,111032.027463375,0.0,1.0
2008-09-29,80.39,82.08,80.27,81.77,165300,61.6869578668127,62.9837728785668,61.5948763275166,62.7458955687184,215417.771592675,0.0,1.0
2008-09-30,79.41,80.85,79.2,80.83,105100,60.9349586292275,62.0399371007813,60.7738159354592,62.0245901775653,136965.564394374,0.0,1.0
2008-10-01,78.9,79.4299,78.74,79.0,67200,60.845056353028,61.2536976123622,60.7216696734782,60.9221730277467,87140.6868166396,0.39284,1.0
2008-10-02,77.03,78.24,77.01,78.24,322700,59.402974535789,60.3360862998848,59.3875512008452,60.3360862998848,418456.839817404,0.0,1.0
2008-10-03,77.32,78.07,77.15,77.19,77500,59.6266128924731,60.2049879528631,59.4955145454514,59.5263612153388,100497.071849547,0.0,1.0
2008-10-06,71.8484,74.28,69.78,74.26,271800,55.4070969185665,57.2822659810256,53.8120156186856,57.2668426460819,352452.956499444,0.0,1.0
2008-10-07,70.61,73.152,70.61,72.64,108500,54.4520840188506,56.4123898901991,54.4520840188506,56.0175525156395,140695.900589366,0.0,1.0
2008-10-08,67.37,68.208,65.86,66.37,449000,51.9535037579658,52.5997414921082,50.7890419697139,51.1823370107791,582234.648521892,0.0,1.0
2008-10-09,68.5799,71.5,68.2001,71.14,215700,52.8865384053869,55.1384224238467,52.5936492748054,54.8608023948595,279706.043844481,0.0,1.0
2008-10-10,64.71,67.25,63.14,66.1,388200,49.9022002104492,51.8609637483034,48.6914684173662,50.9741219890387,503393.074735409,0.0,1.0
2008-10-13,69.722,69.79,66.87,67.47,428000,53.7672879473488,53.8197272861575,51.5679203843724,52.0306204326844,555003.183891692,0.0,1.0
2008-10-14,70.27,72.24,69.5,72.02,98800,54.1898873248071,55.7090858167648,53.5960889294734,55.5394291323838,128117.557403035,0.0,1.0
2008-10-15,66.53,69.5366,66.53,69.27,89600,51.305723690329,53.6243136324204,51.305723690329,53.4187205776204,116187.582422186,0.0,1.0
2008-10-16,69.0799,69.0799,66.1,67.59,81600,53.2721217789802,53.2721217789802,50.9741219890387,52.1231604423468,105813.691134491,0.0,1.0
2008-10-17,68.85,69.97,68.45,68.79,65200,53.094830543802,53.9585373006511,52.7863638449274,53.0485605389708,84547.2139947158,0.0,1.0
2008-10-20,70.52,70.52,69.1,69.31,66500,54.3826790116037,54.3826790116037,53.2876222305987,53.4495672475079,86232.9713289663,0.0,1.0
2008-10-21,67.66,69.09,67.57,68.45,80900,52.1771421146499,53.2799105631268,52.1077371074031,52.7863638449274,104905.975646818,0.0,1.0
2008-10-22,66.85,67.76,66.78,67.66,75700,51.5524970494287,52.2542587893686,51.4985153771256,52.1771421146499,98162.9463098157,0.0,1.0
2008-10-23,66.7,67.12,65.3,65.91,158700,51.4368220373507,51.7607120711691,50.3571885912894,50.8276003070732,205792.068419653,0.0,1.0
2008-10-24,62.356,62.87,61.305,61.51,127700,48.0868736875718,48.4832533956258,47.2763774362786,47.4344666194519,165593.239679834,0.0,1.0
2008-10-27,60.65,61.76,60.59,61.37,113700,46.7712632168713,47.6272583062485,46.7249932120402,47.3265032748457,147438.929926368,0.0,1.0
2008-10-28,64.37,64.3904,62.1801,63.03,92000,49.6400035164058,49.6557353180484,47.9512254567417,48.6066400751756,119299.749808495,0.0,1.0
2008-10-29,67.34,68.12,65.03,65.28,185800,51.9303687555502,52.5318788183558,50.148973569549,50.3417652563456,240933.62515672,0.0,1.0
2008-10-30,68.4336,68.66,66.5,68.09,182800,52.7737167102735,52.9483088618366,51.2825886879134,52.5087438159402,237043.415923835,0.0,1.0
2008-10-31,66.83,67.154,65.8,66.45,131100,51.537073714485,51.7869317405734,50.7427719648827,51.244030350554,170002.143477105,0.0,1.0
2008-11-03,68.08,68.18,66.8001,66.91,55300,52.7176605994205,52.7950954710413,51.7265716775463,51.8116726014575,71414.8533374295,0.28091,1.0
2008-11-04,69.93,70.19,68.89,69.0,99700,54.1502057244047,54.3515363906187,53.3448830595487,53.4300614183316,128753.361261152,0.0,1.0
2008-11-05,68.58,70.1056,68.58,69.23,36000,53.1048349575243,54.2861813589708,53.1048349575243,53.6081616230594,46490.6821003158,0.0,1.0
2008-11-06,66.82,68.79,66.63,68.37,99500,51.7419812169988,53.267448187928,51.5948549609193,52.9422217271207,128495.079693928,0.0,1.0
2008-11-07,67.72,67.93,67.0,67.22,34600,52.4388950615857,52.6015082919893,51.8813639859162,52.0517207034819,44682.7111297479,0.0,1.0
2008-11-10,67.02,69.44,66.55,69.21,84800,51.8968509602403,53.770774853463,51.5329070636227,53.5926746487352,109511.384502966,0.0,1.0
2008-11-11,65.92,67.14,64.81,67.14,74700,51.0450673724119,51.9897728061853,50.1855402974213,51.9897728061853,96468.1653581551,0.0,1.0
2008-11-12,63.62,65.76,63.5,65.55,71800,49.2640653251341,50.9211715778186,49.1711434791892,50.758558347415,92723.0826334076,0.0,1.0
2008-11-13,66.59,66.59,63.33,64.4,41900,51.563881012271,51.563881012271,49.0395041974339,49.8680573237761,54109.9883334231,0.0,1.0
2008-11-14,65.39,66.5,65.248,65.64,30800,50.6346625528218,51.4941896278123,50.5247050351203,50.8282497318737,39775.3613524923,0.0,1.0
2008-11-17,65.23,66.03,65.0,65.16,60100,50.5107667582285,51.1302457311947,50.3326665535008,50.456562348094,77613.610950805,0.0,1.0
2008-11-18,65.05,65.8,64.38,64.83,60700,50.3713839893111,50.9521455264669,49.852570349452,50.2010272717455,78388.4556524769,0.0,1.0
2008-11-19,64.0,65.8704,64.0,65.37,60700,49.5583178372931,51.0066596760879,49.5583178372931,50.6191755784976,78388.4556524768,0.0,1.0
2008-11-20,60.94,63.07,60.81,62.89,148300,47.1888107656975,48.8381735312199,47.0881454325905,48.6987907623025,191515.782096579,0.0,1.0
2008-11-21,63.05,63.28,61.58,62.21,119000,48.8226865568957,49.0007867616235,47.6843939440704,48.1722336352813,153677.532498266,0.0,1.0
2008-11-24,65.2,65.5,63.95,64.0,88300,50.4875362967423,50.7198409116046,49.5196004014827,49.5583178372931,114031.311929386,0.0,1.0
2008-11-25,65.56,65.98,64.33,65.98,121100,50.7663018345771,51.0915282953843,49.8138529136416,51.0915282953843,156389.488954118,0.0,1.0
2008-11-26,65.55,65.85,64.86,65.01,35400,50.758558347415,50.9908629622773,50.2242577332317,50.3404100406628,45715.8373986438,0.0,1.0
2008-11-28,65.74,65.87,65.26,65.26,62200,50.9056846034945,51.0063499366015,50.5339972197148,50.5339972197148,80325.5674066566,0.0,1.0
2008-12-01,63.8801,64.83,63.7401,64.28,75800,49.6468955869401,50.3851471882687,49.5380891608047,49.9576933713082,97531.0041595782,0.23429,1.0
2008-12-02,64.42,64.65,63.933,64.23,88200,50.0664997974436,50.2452532118089,49.6880088722441,49.9188339334027,113485.944154021,0.0,1.0
2008-12-03,64.98,64.98,64.04,64.43,37100,50.5017255019852,50.5017255019852,49.7711680693618,50.0742716850247,47736.1511124057,0.0,1.0
2008-12-04,64.21,65.45,64.08,64.61,66000,49.9032901582405,50.8670042182969,49.8022556196862,50.2141656614845,84921.4548091315,0.0,1.0
2008-12-05,64.77,64.87,63.0,63.67,83900,50.3385158627821,50.4162347385931,48.9628917609275,49.4836082288612,107953.182704335,0.0,1.0
2008-12-08,66.73,66.85,65.96,66.24,72500,51.8618058286776,51.9550684796508,51.263370484933,51.4809833372037,93284.9314191218,0.0,1.0
2008-12-09,65.77,66.43,65.17,65.52,72400,51.1157046208921,51.6286492012446,50.6493913660261,50.9214074313646,93156.2625481987,0.0,1.0
2008-12-10,65.77,66.38,65.3,65.95,95900,51.1157046208921,51.5897897633391,50.7504259045804,51.2555985973519,123393.447215086,0.0,1.0
2008-12-11,67.19,68.09,66.73,66.86,164000,52.2193126574082,52.9187825397072,51.8618058286776,51.9628403672319,211016.9483136,0.0,1.0
2008-12-12,66.18,66.56,65.77,66.11,70100,51.4343520117172,51.7296837397989,51.1157046208921,51.3799487986495,90196.8785169714,0.0,1.0
2008-12-15,66.9999,67.5342,66.49,67.06,100900,52.0715690744915,52.4868210279497,51.6752805267312,52.1182781188539,129826.890761233,0.0,1.0
2008-12-16,69.84,70.07,67.16,67.55,133000,54.2788628663996,54.4576162807649,52.1959969946649,52.4991006103278,171129.598327492,0.0,1.0
2008-12-17,70.5,70.7089,69.31,69.48,246400,54.7918074467522,54.9541621783213,53.8669528246013,53.99907491348,317040.097954091,0.0,1.0
2008-12-18,68.59,71.07,67.8,70.83,165000,53.3073769187622,55.2348050388749,52.6933977998553,55.0482797369285,212303.637022829,0.0,1.0
2008-12-19,68.59,69.01,67.87,68.92,167800,53.3073769187622,53.6337961971683,52.747801012923,53.5638492089384,215906.365408671,0.0,1.0
2008-12-22,68.68,69.0,68.4,68.83,78800,53.3773239069921,53.6260243095872,53.1597110547213,53.4939022207085,101391.070287266,0.0,1.0
2008-12-23,68.45,68.66,68.01,68.61,33300,53.1985704926268,53.3617801318299,52.8566074390584,53.3229206939244,42846.7340173345,0.0,1.0
2008-12-24,68.45,68.6999,68.36,68.52,42800,53.1985704926268,53.3927899632784,53.1286235043969,53.2529737056945,55070.2767550125,0.0,1.0
2008-12-26,68.804,73.0,68.35,68.65,83200,53.4736953129977,56.7347793420271,53.1208516168158,53.3540082442488,107052.500607875,0.0,1.0
2008-12-29,69.0,69.8699,68.8801,69.85,96400,53.6260243095872,54.3021008102671,53.5328393774899,54.2866347539807,124036.791569701,0.0,1.0
2008-12-30,69.39,69.55,69.2801,69.54,42400,53.9291279252501,54.0534781265477,53.8437148807338,54.0457062389666,54555.6012713209,0.0,1.0
2008-12-31,71.34,71.57,69.04,69.22,85300,55.4446460035646,55.6233994179298,53.6571118599116,53.7970058363714,109754.546897256,0.0,1.0
2009-01-02,71.06,71.2699,70.01,70.14,65300,55.3952634298742,55.5588922758344,54.5767294219743,54.6780717277143,83765.609416663,0.21646,1.0
2009-01-05,71.77,71.97,71.38,71.67,139200,55.9487483304542,56.1046595700542,55.6447214132342,55.8707927106542,178563.136765689,0.0,1.0
2009-01-06,72.59,72.9,71.4,71.59,259500,56.5879844128141,56.8296468341941,55.6603125371942,55.8084282148142,332881.709703278,0.0,1.0
2009-01-07,71.2,72.42,71.06,72.42,94200,55.5044012975942,56.4554598591541,55.3952634298742,56.4554598591541,120837.984794022,0.0,1.0
2009-01-08,71.47,71.48,70.7366,70.85,98600,55.7148814710542,55.7226770330342,55.1431549554411,55.2315566282942,126482.221875696,0.0,1.0
2009-01-09,70.52,71.03,70.34,70.85,87500,54.9743030829543,55.3718767439342,54.8339829673143,55.2315566282942,112243.351056019,0.0,1.0
2009-01-12,68.12,68.95,68.05,68.95,126900,53.1033682077545,53.7503998520944,53.0487992738945,53.7503998520944,162784.9285601,0.0,1.0
2009-01-13,66.41,67.266,65.89,67.1,208500,51.7703271091746,52.4376272146625,51.3649578862147,52.3082208857946,267459.870802056,0.0,1.0
2009-01-14,65.97,66.76,65.91,66.5,204900,51.4273223820546,52.0431717784746,51.3805490101747,51.8404871669946,262841.858644323,0.0,1.0
2009-01-15,66.72,66.89,65.42,66.55,213200,52.0119895305546,52.1445140842146,50.9985664731547,51.8794649768946,273488.942230207,0.0,1.0
2009-01-16,67.31,67.82,66.56,67.82,96800,52.4719276873745,52.8695013483545,51.8872605388746,52.8695013483545,124173.21579683,0.0,1.0
2009-01-20,64.8576,66.46,64.79,66.32,127000,50.5601440673995,51.8093049190746,50.5074460684148,51.7001670513546,162913.206675593,0.0,1.0
2009-01-21,66.48,66.49,64.7296,65.36,172600,51.8248960430346,51.8326916050146,50.4603608740556,50.9517931012747,221408.027340215,0.0,1.0
2009-01-22,65.71,66.04,65.03,65.3,164500,51.2246377705747,51.4818913159147,50.6945395559347,50.9050197293947,211017.499985315,0.0,1.0
2009-01-23,65.74,66.03,64.69,64.76,227200,51.2480244565147,51.4740957539346,50.4294904486148,50.4840593824748,291447.87839917,0.0,1.0
2009-01-26,66.09,66.49,65.6001,66.42,57200,51.5208691258146,51.8326916050146,51.1389645444145,51.7781226711546,73375.0820617631,0.0,1.0
2009-01-27,66.52,66.68,65.9,66.35,156400,51.8560782909546,51.9808072826346,51.3727534481947,51.7235537372946,200626.972630415,0.0,1.0
2009-01-28,66.62,67.48,66.14,67.07,223600,51.9340339107546,52.6044522410345,51.5598469357146,52.2848341998546,286829.866241437,0.0,1.0
2009-01-29,65.44,66.19,65.39,66.17,118500,51.0141575971147,51.5988247456146,50.9751797872147,51.5832336216546,152009.566858722,0.0,1.0
2009-01-30,63.78,64.21,63.71,64.18,216000,49.7200943084348,50.0553034735748,49.6655253745748,50.0319167876348,277080.729464,0.0,1.0
2009-02-02,63.23,63.59,62.82,62.82,170600,49.4328590317198,49.7143050107079,49.1123233334278,49.1123233334278,218215.944035894,0.18154,1.0
2009-02-03,65.13,65.464,63.99,64.26,200300,50.9182683652682,51.1793876902183,50.0270227651392,50.2381072493803,256205.472393843,0.0,1.0
2009-02-04,64.33,65.2,64.145,64.26,151000,50.2928328564057,50.9729939722937,50.1482008949813,50.2381072493803,193145.413537046,0.0,1.0
2009-02-05,65.51,65.8499,64.66,64.9,85500,51.2153502319779,51.4810821438059,50.5508250038115,50.7384556564703,109363.793757731,0.0,1.0
2009-02-06,67.73,68.08,66.5801,66.61,122600,52.9509337690713,53.2245618041987,52.0519484045201,52.0753240566638,156818.726487694,0.0,1.0
2009-02-09,68.17,68.5599,67.72,68.33,121700,53.2949232989457,53.5997449300776,52.9431158252106,53.4200104007182,155667.528658665,0.0,1.0
2009-02-10,65.22,67.45,64.97,66.98,328400,50.9886298600152,52.7320313409695,50.7931812634957,52.3645879795127,420059.296725602,0.0,1.0
2009-02-11,65.69,66.0401,64.95,65.72,145400,51.356073221472,51.6297794360379,50.7775453757742,51.3795270530543,185982.404823089,0.0,1.0
2009-02-12,65.41,65.42,64.45,64.79,182600,51.1371707933701,51.1449887372309,50.3866481827351,50.6524582740017,233565.248422944,0.0,1.0
2009-02-13,65.93,66.43,65.8,66.05,140600,51.5437038741307,51.9346010671698,51.4420706039406,51.6375192004601,179842.683068269,0.0,1.0
2009-02-17,63.87,64.15,63.67,64.05,257400,49.9332074388098,50.1521098669117,49.7768485615942,50.0739304283038,329242.579102222,0.0,1.0
2009-02-18,64.08,64.17,63.5932,64.17,123000,50.0973842598862,50.1677457546332,49.7168067527434,50.1677457546332,157330.369967262,0.0,1.0
2009-02-19,64.42,65.34,64.42,65.24,149500,50.3631943511527,51.0824451863446,50.3631943511527,51.0042657477368,191226.750488665,0.0,1.0
2009-02-20,64.78,65.13,63.87,63.92,248000,50.6446403301409,50.9182683652682,49.9332074388098,49.9722971581137,317218.957332366,0.0,1.0
2009-02-23,64.3,64.9201,64.23,64.72,81500,50.2693790248234,50.7541697236304,50.2146534177979,50.5977326669762,104247.358962048,0.0,1.0
2009-02-24,65.23,65.4,64.31,64.46,131200,50.996447803876,51.1293528495093,50.2771969686842,50.3944661265959,167819.061298413,0.0,1.0
2009-02-25,64.9,65.3,64.68,65.3,143700,50.7384556564703,51.0511734109015,50.5664608915331,51.0511734109015,183807.920034923,0.0,1.0
2009-02-26,65.08,65.64,65.02,65.34,106700,50.8791786459643,51.3169835021681,50.8322709827996,51.0824451863446,136480.898174853,0.0,1.0
2009-02-27,64.08,64.65,63.82,63.84,171600,50.0973842598862,50.5430070599507,49.8941177195059,49.9097536072274,219495.052734815,0.0,1.0
2009-03-02,62.92,63.5796,62.88,63.47,249900,49.2883756112287,49.8050732042542,49.2570416152902,49.7192180553828,319014.53040416,0.12519,1.0
2009-03-03,63.96,64.47,63.76,64.42,173300,50.1030595056292,50.5025679538448,49.9463895259368,50.4634004589217,221229.364221853,0.0,1.0
2009-03-04,65.07,65.35,64.244,64.36,275100,50.972577892922,51.1919158644913,50.3255308767924,50.416399465014,351184.062881891,0.0,1.0
2009-03-05,63.73,64.49,63.57,64.11,194600,49.9228890289829,50.518234951814,49.797553045229,50.2205619903985,248420.27857803,0.0,1.0
2009-03-06,64.07,64.75,63.7534,64.36,160600,50.18922799446,50.7219059254141,49.9412194166069,50.416399465014,205016.941108076,0.0,1.0
2009-03-09,63.2,63.73,63.15,63.32,143800,49.507713582798,49.9228890289829,49.4685460878749,49.6017155706135,183570.586122923,0.0,1.0
2009-03-10,64.45,64.93,64.12,64.4,125100,50.4869009558755,50.8629089071373,50.2283954893831,50.4477334609524,159698.750514448,0.0,1.0
2009-03-11,65.11,65.2045,64.69,65.15,117900,51.0039118888605,51.0779384542651,50.6749049315064,51.0352458847989,150507.45552081,0.0,1.0
2009-03-12,65.5,65.53,64.3299,64.77,126800,51.3094183492606,51.3329188462145,50.3928206330702,50.7375729233834,161868.917387946,0.0,1.0
2009-03-13,65.84,66.1229,65.56,66.0,174400,51.5757573147377,51.7973670010126,51.3564193431683,51.7010932984916,222633.589845881,0.0,1.0
2009-03-16,65.92,66.4699,65.92,66.25,277400,51.6384253066147,52.0691894157789,51.6384253066147,51.8969307731071,354120.171004858,0.0,1.0
2009-03-17,66.29,66.29,65.88,66.13,200300,51.9282647690456,51.9282647690456,51.6070913106762,51.8029287852917,255696.720447993,0.0,1.0
2009-03-18,68.02,68.14,65.75,66.37,535600,53.2834600933848,53.3774620812003,51.5052558238761,51.9909327609226,683730.222026685,0.0,1.0
2009-03-19,68.7,69.56,68.63,69.37,641000,53.816138024339,54.4898189370163,53.7613035314467,54.3409824563085,818280.568183541,0.0,1.0
2009-03-20,68.72,69.43,68.65,69.01,269700,53.8318050223082,54.3879834502163,53.7769705294159,54.0589764928622,344290.591636663,0.0,1.0
2009-03-23,70.55,70.62,69.49,69.77,280200,55.2653353364937,55.320169829386,54.434984444124,54.6543224156933,357694.563502384,0.0,1.0
2009-03-24,69.58,70.55,69.58,70.04,169000,54.5054859349856,55.2653353364937,54.5054859349856,54.8658268882781,215740.118600653,0.0,1.0
2009-03-25,69.9,70.64,69.42,69.95,198000,54.7561579024934,55.3358368273553,54.3801499512316,54.7953253974165,252760.612325025,0.0,1.0
2009-03-26,70.4,70.5,69.99,70.45,144400,55.1478328517244,55.2261678415706,54.826659393355,55.1870003466475,184336.527372392,0.0,1.0
2009-03-27,69.4,69.61,68.8,69.33,213600,54.3644829532624,54.5289864319394,53.8944730141852,54.3096484603701,272675.084811239,0.0,1.0
2009-03-30,68.06,68.25,67.85,68.13,200800,53.3147940893233,53.4636305700311,53.1502906106463,53.3696285822157,256335.004822551,0.0,1.0
2009-03-31,69.68,69.83,69.3372,69.5,175100,54.5838209248318,54.7013234096011,54.315288579639,54.4428179431086,223527.187970262,0.0,1.0
2009-04-01,69.92,69.97,69.15,69.2,155100,54.8705896556607,54.9098277775541,54.2663225785031,54.3055607003965,197639.428846218,0.12608,1.0
2009-04-02,71.62,72.04,71.37,71.52,246500,56.2046858000346,56.5342860239388,56.0084951905679,56.1262095562479,314107.796328774,0.0,1.0
2009-04-03,71.6,71.72,70.67,71.33,330600,56.1889905512773,56.2831620438213,55.459161484061,55.9771046930532,421273.985664473,0.0,1.0
2009-04-06,71.4,71.45,70.82,71.14,171500,56.0320380637039,56.0712761855972,55.576875849741,55.8279998298585,218537.472902169,0.0,1.0
2009-04-07,71.14,71.73,71.12,71.39,180400,55.8279998298585,56.2910096682,55.8123045811011,56.0241904393252,229878.484615459,0.0,1.0
2009-04-08,70.97,71.34,70.7,71.27,170800,55.6945902154211,55.9849523174319,55.482704357197,55.9300189467812,217645.483216854,0.0,1.0
2009-04-09,71.94,72.0734,71.57,71.96,153100,56.4558097801521,56.5604970893635,56.1654476781413,56.4715050289094,195090.886888175,0.0,1.0
2009-04-13,73.172,73.33,72.3827,72.66,149900,57.4226371036042,57.5466295687872,56.8032241113958,57.0208387354163,191013.219755307,0.0,1.0
2009-04-14,72.54,73.0699,72.39,72.69,195800,56.9266672428723,57.342512858698,56.8089528771922,57.0443816085523,249502.257692389,0.0,1.0
2009-04-15,72.8601,72.8872,71.74,71.85,149600,57.1778696992335,57.1991367612997,56.2988572925787,56.385181160744,190630.938461601,0.0,1.0
2009-04-16,71.97,72.54,71.5,72.5,298200,56.4793526532881,56.9266672428723,56.1105143074906,56.8952767453576,379987.60594418,0.0,1.0
2009-04-17,72.15,72.35,72.0,72.25,149000,56.6206098921041,56.7775623796775,56.5028955264241,56.6990861358908,189866.375874188,0.0,1.0
2009-04-20,69.69,70.75,69.69,70.75,444700,54.6900942949513,55.5219424790903,54.6900942949513,55.5219424790903,566668.304370814,0.0,1.0
2009-04-21,71.2588,71.36,69.91,69.95,160400,55.9212296074771,56.0006475661892,54.8627420312821,54.8941325287967,204393.065035032,0.0,1.0
2009-04-22,70.71,71.22,70.4,70.52,278600,55.4905519815757,55.8907808248878,55.2472756258369,55.3414471183809,355011.89475536,0.0,1.0
2009-04-23,71.52,71.55,70.91,71.16,123800,56.1262095562479,56.1497524293839,55.6475044691491,55.8436950786158,157754.747202849,0.0,1.0
2009-04-24,72.32,72.51,71.98,72.18,179500,56.7540195065415,56.9031243697363,56.4872002776668,56.6441527652402,228731.64073434,0.0,1.0
2009-04-27,71.137,71.78,70.984,71.6,104500,55.8256455425449,56.3302477900934,55.7055768895512,56.1889905512773,133161.317307736,0.0,1.0
2009-04-28,70.76,71.07,70.46,70.52,80300,55.529790103469,55.7730664592078,55.2943613721089,55.3414471183809,102323.959615418,0.0,1.0
2009-04-29,72.66,73.08,71.76,71.87,189400,57.0208387354163,57.3504389593205,56.314552541336,56.4008764095014,241346.923426652,0.0,1.0
2009-04-30,72.84,73.75,72.6401,73.11,142300,57.1620959742324,57.8762297926913,57.0052219629028,57.3739818324565,181328.760314744,0.0,1.0
2009-05-01,73.01,73.22,72.57,72.85,88400,57.3920392161518,57.5571169895444,57.0461619766626,57.2662656745193,112456.08429581,0.12301,1.0
2009-05-04,74.0,74.16,73.66,73.76,158200,58.1702630050025,58.2960365466349,57.9029942290336,57.9816026925538,201250.594294085,0.0,1.0
2009-05-05,74.3,74.84,73.9,74.68,218300,58.4060883955633,58.8305740985728,58.0916545414822,58.7048005569404,277705.466083431,0.0,1.0
2009-05-06,74.91,75.05,74.2596,74.69,201100,58.885600023037,58.9956518719654,58.3743305763011,58.7126614032924,255824.870496464,0.0,1.0
2009-05-07,75.4,76.06,75.2188,75.98,166200,59.2707814942863,59.7895973535201,59.1283429583876,59.7267105827039,211427.615497326,0.0,1.0
2009-05-08,76.91,77.1528,75.66,75.89,204000,60.4577692934425,60.6486306428697,59.475163499439,59.6559629655357,259514.040682638,0.0,1.0
2009-05-11,75.94,76.51,75.901,76.12,184200,59.6952671972958,60.1433354393614,59.6646098965229,59.8367624316323,234325.913204618,0.0,1.0
2009-05-12,76.57,76.84,76.12,76.71,258000,60.1905005174735,60.4027433689783,59.8367624316323,60.3005523664019,328208.933804514,0.0,1.0
2009-05-13,75.22,76.186,75.14,75.84,225500,59.1292862599498,59.8886440175557,59.0663994891336,59.6166587337755,286864.785166348,0.0,1.0
2009-05-14,76.1,76.27,75.41,75.47,119600,59.8210407389282,59.9546751269127,59.2786423406383,59.3258074187505,152146.466988449,0.0,1.0
2009-05-15,75.05,76.02,74.8626,75.75,196500,58.9956518719654,59.758153968112,58.8483396113284,59.5459111166073,249973.0833046,0.0,1.0
2009-05-18,76.77,76.77,75.8,76.05,253800,60.3477174445141,60.3477174445141,59.5852153483674,59.7817365071681,322865.997672812,0.0,1.0
2009-05-19,77.62,77.95,77.23,77.33,235700,61.0158893844364,61.2752973140533,60.7093163767073,60.7879248402276,299840.48720048,0.0,1.0
2009-05-20,77.67,78.21,77.6,77.69,227800,61.0551936161965,61.479679319206,61.0001676917323,61.0709153089006,289790.67876228,0.0,1.0
2009-05-21,77.81,78.04,76.874,77.0,206700,61.1652454651249,61.3460449312215,60.4294702465751,60.5285169106107,262948.785338732,0.0,1.0
2009-05-22,78.69,78.83,78.3,78.69,455300,61.8569999441033,61.9670517930317,61.5504269363743,61.8569999441033,579199.719229438,0.0,1.0
2009-05-26,78.8299,78.84,77.52,77.6,415800,61.9669731845682,61.9749126393837,60.9372809209161,61.0001676917323,528950.677038437,0.0,1.0
2009-05-27,77.92,79.05,77.84,78.91,219700,61.2517147749972,62.1399904127763,61.188828004181,62.0299385638479,279486.444793999,0.0,1.0
2009-05-28,78.7176,78.85,78.096,78.58,147000,61.8786958800349,61.9827734857358,61.3900656707929,61.770530634231,187002.764609548,0.0,1.0
2009-05-29,80.23,80.29,79.65,79.86,493500,63.0675702823155,63.1147353604277,62.611641193898,62.7767189672905,627794.995474913,0.0,1.0
2009-06-01,81.15,81.55,80.6779,80.89,325100,63.8994836517506,64.2144533801634,63.5277406297914,63.6947533282823,412865.073273205,0.1383,1.0
2009-06-02,82.19,82.33,81.4,81.65,336700,64.7184049456239,64.8286443505684,64.0963397320086,64.2931958122666,427596.647711745,0.0,1.0
2009-06-03,79.9199,81.57,79.3402,81.5,438900,62.9308729944491,64.2302018665841,62.4744031155468,64.1750821641118,557386.898368532,0.0,1.0
2009-06-04,80.35,80.47,79.4099,79.73,489000,63.269544194925,63.3640351134488,62.5292865907227,62.7813411158851,621012.060383258,0.0,1.0
2009-06-05,79.32,80.3299,79.2,80.3,280900,62.4584971442619,63.2537169660722,62.3640062257381,63.2301729788734,356732.694809116,0.0,1.0
2009-06-08,78.83,79.16,78.41,78.98,353100,62.0726592269562,62.3325092528968,61.7419410121228,62.1907728751111,448424.046055887,0.0,1.0
2009-06-09,80.26,80.5,79.7,79.95,302200,63.1986760060321,63.3876578430798,62.7577183862541,62.9545744665121,383782.913390226,0.0,1.0
2009-06-10,80.4599,81.12,79.75,81.11,288000,63.3560821278064,63.8758609221196,62.7970896023057,63.8679866789093,365749.434336152,0.0,1.0
2009-06-11,81.99,82.4317,81.39,81.54,317700,64.5609200814175,64.9087254040174,64.0884654887983,64.2065791369531,403467.344752068,0.0,1.0
2009-06-12,81.41,81.58,80.76,80.99,250900,64.1042139752189,64.2380761097944,63.5923881665481,63.7734957603855,318633.7953991,0.0,1.0
2009-06-15,79.46,80.4,79.1,80.38,442200,62.5687365492064,63.3089154109766,62.2852637936349,63.2931669245559,561577.777303634,0.0,1.0
2009-06-16,79.56,80.36,79.48,80.2,165900,62.6474789813096,63.2774184381353,62.5844850356271,63.1514305467702,210686.913737388,0.0,1.0
2009-06-17,79.48,79.9051,78.58,79.21,273200,62.5844850356271,62.9192191144978,61.8758031466982,62.3718804689484,346953.977293878,0.0,1.0
2009-06-18,80.08,80.5974,79.59,79.84,90400,63.0569396282463,63.4643529719483,62.6711017109406,62.8679577911986,114804.683555515,0.0,1.0
2009-06-19,80.64,81.3016,80.48,80.7,289200,63.4978972480243,64.018857178819,63.3719093566591,63.5451427072862,367273.390312553,0.0,1.0
2009-06-22,78.91,79.57,78.91,79.39,313100,62.1356531726388,62.65535322452,62.1356531726388,62.5136168467342,397625.513509199,0.0,1.0
2009-06-23,79.58,79.8408,78.64,79.12,176300,62.6632274677303,62.8685877306554,61.9230486059602,62.3010122800555,223894.532199527,0.0,1.0
2009-06-24,79.794,80.6496,79.4,80.46,128900,62.8317362724311,63.5054565215062,62.5214910899445,63.3561608702385,163698.271131702,0.0,1.0
2009-06-25,80.35,80.409,79.66,79.81,158200,63.269544194925,63.3160022298659,62.7262214134128,62.8443350615677,200908.19622215,0.0,1.0
2009-06-26,80.84,81.0,80.53,80.78,173500,63.6553821122307,63.7813700035958,63.4112805727107,63.6081366529687,220338.634921258,0.0,1.0
2009-06-29,80.99,81.1044,80.44,80.6,174100,63.7734957603855,63.8635771027115,63.3404123838178,63.466400275183,221100.612909459,0.0,1.0
2009-06-30,80.74,81.31,80.5414,81.23,112000,63.5766396801274,64.0254715431157,63.4202572099705,63.9624775974332,142235.891130726,0.0,1.0
2009-07-01,80.74,81.11,80.7,81.0,179800,63.6881468382288,63.9800048309232,63.6565946228024,63.8932362385005,227939.620175699,0.14161,1.0
2009-07-02,79.49,79.83,79.37,79.82,119200,62.7021401061532,62.9703339372778,62.6074834598739,62.9624458834211,151114.586901798,0.0,1.0
2009-07-06,79.75,79.77,78.9,78.95,246100,62.9072295064249,62.9230056141381,62.2367449286135,62.2761851978965,311990.770440709,0.0,1.0
2009-07-07,79.0,80.02,78.951,79.95,164300,62.3156254671795,63.1202069605532,62.2769740032822,63.064990583557,208289.652919173,0.0,1.0
2009-07-08,77.75,78.94,77.27,78.74,568400,61.3296187351039,62.2682971440399,60.9509921499869,62.1105360669078,720583.315394144,0.0,1.0
2009-07-09,78.37,78.637,78.05,78.32,144100,61.8186780742134,62.0292891121848,61.5662603508021,61.7792378049304,182681.308494539,0.0,1.0
2009-07-10,77.95,78.09,77.4412,77.64,134900,61.487379812236,61.5978125662285,61.0860356320119,61.2428501426813,171018.102122924,0.0,1.0
2009-07-13,78.38,78.39,77.4,77.58,124200,61.82656612807,61.8344541819266,61.0535368501227,61.1955218195416,157453.286016806,0.0,1.0
2009-07-14,79.028,79.174,78.6588,79.02,122600,62.337712017978,62.4528776042845,62.0464850695922,62.3314015748927,155424.902300004,0.0,1.0
2009-07-15,80.4,80.64,80.11,80.3,255500,63.4199530071042,63.6092662996628,63.1911994452627,63.3410724685382,323907.524776925,0.0,1.0
2009-07-16,80.6,80.71,80.09,80.27,139500,63.5777140842363,63.664482676659,63.1754233375495,63.3174083069684,176849.705308732,0.0,1.0
2009-07-17,80.264,80.44,80.1253,80.4,105300,63.3126754746544,63.4515052225307,63.2032681676633,63.4199530071042,133493.003362075,0.0,1.0
2009-07-20,81.75,81.79,81.16,81.39,240200,64.4848402777459,64.5163924931723,64.0194451002062,64.2008703389081,304511.105484999,0.0,1.0
2009-07-21,81.58,82.04,81.0,82.0,193700,64.3507433621836,64.7135938395875,63.8932362385005,64.682041624161,245561.203715422,0.0,1.0
2009-07-22,81.734,82.1,81.13,81.17,116300,64.4722193915753,64.7609221627271,63.9957809386364,64.0273331540628,147438.141415093,0.0,1.0
2009-07-23,81.68,82.33,81.68,81.79,153600,64.4296239007497,64.942347401429,64.4296239007497,64.5163924931723,194724.836813055,0.0,1.0
2009-07-24,81.83,81.96,81.4851,81.79,102600,64.5479447085987,64.6504894087346,64.2758857310844,64.5163924931723,130070.105839971,0.0,1.0
2009-07-27,82.41,82.57,81.9675,82.34,108500,65.0054518322818,65.1316606939875,64.6564054491271,64.9502354552856,137549.77079568,0.0,1.0
2009-07-28,82.96,83.2,82.38,82.95,177800,65.4392947943951,65.6286080869536,64.981787670712,65.4314067405385,225404.140529695,0.0,1.0
2009-07-29,81.78,82.24,81.38,82.15,128200,64.5085044393157,64.8713549167196,64.1929822850515,64.8003624320101,162524.245308813,0.0,1.0
2009-07-30,82.64,83.03,82.4,82.59,124800,65.1868770709838,65.4945111713914,64.9975637784252,65.1474368017007,158213.929910607,0.0,1.0
2009-07-31,83.82,83.83,82.68,82.87,141300,66.1176674260632,66.1255554799198,65.2184292864102,65.3683023096857,179131.636990135,0.0,1.0
2009-08-03,84.21,84.406,83.9,84.15,351000,66.5369727049187,66.6918384768005,66.292031943269,66.4895648155671,444229.858955019,0.14157,1.0
2009-08-04,84.4499,84.4521,83.98,84.2,132600,66.726525249176,66.7282635384523,66.3552424624044,66.5290713900268,167820.168938563,0.0,1.0
2009-08-05,84.09,84.297,83.66,84.28,256000,66.4421569262156,66.6057141444785,66.1024003858627,66.5922819091622,323996.706246396,0.0,1.0
2009-08-06,84.0,84.38,83.72,84.33,116600,66.3710450921882,66.6712950580815,66.1498082752143,66.6317884836218,147570.374798163,0.0,1.0
2009-08-07,83.6,84.26,83.5801,84.09,254000,66.0549924965111,66.5764792793783,66.0392688798762,66.4421569262156,321465.481978846,0.0,1.0
2009-08-10,83.74,83.96,83.35,83.95,245500,66.1656109049981,66.3394398326205,65.857459624213,66.3315385177286,310707.778841759,0.0,1.0
2009-08-11,83.02,83.18,82.81,83.1,230100,65.5967162327794,65.7231372710502,65.4307886200489,65.6599267519148,291217.351981624,0.0,1.0
2009-08-12,83.49,83.76,82.43,82.44,169400,65.9680780326999,66.181413534782,65.1305386541557,65.1384399690476,214394.695461482,0.0,1.0
2009-08-13,84.3,84.49,83.76,84.15,153000,66.608084538946,66.7582095218927,66.181413534782,66.4895648155671,193638.656467573,0.0,1.0
2009-08-14,83.07,84.37,82.82,84.37,130300,65.636222807239,66.6633937431895,65.4386899349408,66.6633937431895,164909.26103088,0.0,1.0
2009-08-17,82.25,82.55,81.89,82.15,287900,64.988314986101,65.2253544328588,64.7038676499916,64.9093018371817,364369.733313818,0.0,1.0
2009-08-18,82.69,82.82,82.11,82.12,82600,65.3359728413458,65.4386899349408,64.877696577614,64.8855978925059,104539.562249814,0.0,1.0
2009-08-19,83.01,83.214,82.14,82.18,151800,65.5888149178874,65.7500017416828,64.9014005222898,64.9330057818575,192119.921907043,0.0,1.0
2009-08-20,83.3,83.35,82.87,82.95,86100,65.8179530497533,65.857459624213,65.4781965094005,65.5414070285359,108969.204718026,0.0,1.0
2009-08-21,83.45,84.07,83.366,83.58,104300,65.9364727731322,66.4263542964317,65.8701017280401,66.0391898667273,132003.345552731,0.0,1.0
2009-08-24,83.8774,84.38,83.8,84.29,104600,66.2741749716132,66.6712950580815,66.2130187943497,66.6001832240541,132383.029192863,0.0,1.0
2009-08-25,83.77,84.4,83.5426,84.24,242300,66.1893148496739,66.6870976878653,66.0096389490315,66.5606766495945,306657.820013679,0.0,1.0
2009-08-26,82.93,83.06,82.66,82.87,263400,65.525604398752,65.6283214923471,65.31226889667,65.4781965094005,333362.236036331,0.0,1.0
2009-08-27,84.17,84.33,83.07,83.52,130700,66.505367445351,66.6317884836218,65.636222807239,65.9917819773757,165415.50588439,0.0,1.0
2009-08-28,84.34,84.85,84.1251,84.84,147100,66.6396897985138,67.042656858002,66.4698905414863,67.0347555431101,186171.5448783,0.0,1.0
2009-08-31,84.69,84.69,83.69,83.73,103400,66.9162358197312,66.9162358197312,66.1261043305385,66.1577095901062,130864.294632333,0.0,1.0
2009-09-01,82.68,84.1399,82.45,83.62,211400,65.4444025856077,66.5999696312624,65.2623487322612,66.18844876885,267074.819380257,0.14723,1.0
2009-09-02,83.4,83.76,82.87,82.91,160900,66.0143103004316,66.2992641578435,65.5947948992418,65.6264564389542,203275.016264349,0.0,1.0
2009-09-03,83.94,84.1492,83.76,84.04,71200,66.4417410865495,66.6073309392455,66.2992641578435,66.5208949358306,89951.4055812407,0.0,1.0
2009-09-04,85.11,85.38,84.2,84.26,181400,67.3678411231382,67.5815565161972,66.6475410946803,66.695033404249,229173.946242094,0.0,1.0
2009-09-08,86.3,86.6265,86.0933,86.3,287600,68.3097719295833,68.568209247486,68.1461609231192,68.3097719295833,363343.037151191,0.0,1.0
2009-09-09,86.21,86.74,86.06,86.48,168200,68.2385334652303,68.6580488664201,68.1198026913086,68.4522488582892,212497.562061302,0.0,1.0
2009-09-10,86.45,86.52,85.68,85.98,152700,68.4285027035049,68.4839103980017,67.8190180640405,68.0564796118838,192915.444273251,0.0,1.0
2009-09-11,86.33,86.8,86.3,86.53,154400,68.3335180843676,68.7055411759887,68.3097719295833,68.4918257829298,195063.160417747,0.0,1.0
2009-09-14,86.22,86.27,85.908,85.99,91000,68.2464488501584,68.2860257747989,67.9994888404014,68.0643949968119,114965.981852428,0.0,1.0
2009-09-15,86.532,86.54,85.75,85.96,168100,68.4934088599154,68.4997411678579,67.8744257585372,68.0406488420275,212371.225817508,0.0,1.0
2009-09-16,87.57,87.5721,86.92,87.25,225000,69.3150258154531,69.316688046288,68.800525795126,69.0617334977537,284256.548536225,0.0,1.0
2009-09-17,87.15,87.62,87.01,87.2,142700,68.9825796484726,69.3546027400937,68.871764259479,69.0221565731131,180281.819893863,0.0,1.0
2009-09-18,86.81,87.2194,86.7179,87.19,165200,68.7134565609168,69.0375124198736,68.6405558657289,69.014241188185,208707.474747486,0.0,1.0
2009-09-21,86.42,86.529,86.02,86.21,154300,68.4047565487206,68.491034244437,68.0881411515962,68.2385334652303,194936.824173953,0.0,1.0
2009-09-22,87.4799,87.67,87.3321,87.59,157400,69.2437081972509,69.3941796647342,69.1267188080134,69.3308565853094,198853.247731563,0.0,1.0
2009-09-23,87.1648,88.0,87.111,87.42,161800,68.9942944181661,69.6553873673618,68.9517096472529,69.1962950415315,204412.042458494,0.0,1.0
2009-09-24,86.73,87.64,86.35,87.55,156600,68.650133481492,69.3704335099499,68.3493488542238,69.2991950455969,197842.557781212,0.0,1.0
2009-09-25,86.62,86.9547,86.4,86.52,139600,68.5630642472828,68.8279921808266,68.3889257788644,68.4839103980017,176365.396336253,0.0,1.0
2009-09-28,87.22,87.67,86.56,86.56,119900,69.0379873429693,69.3941796647342,68.5155719377141,68.5155719377141,151477.156308859,0.0,1.0
2009-09-29,87.24,87.51,86.92,87.33,78600,69.0538181128255,69.2675335058845,68.800525795126,69.1250565771785,99300.2876219878,0.0,1.0
2009-09-30,88.38,88.62,87.85,88.43,152200,69.95617199463,70.1461412329046,69.5366565934402,69.9957489192706,192283.763054282,0.0,1.0
2009-10-01,86.82,88.09,86.79,88.09,282400,68.8391132966506,69.8460894989858,68.8153264572253,69.8460894989858,356163.332527889,0.14875,1.0
2009-10-02,86.376,87.09,86.19,86.2,228600,68.487068073157,69.0531948514778,68.3395896687205,68.3475186151956,288310.686316839,0.0,1.0
2009-10-05,87.74,88.01,87.28,87.43,175100,69.568576372358,69.7826579271852,69.2038448345043,69.3227790316305,220836.400586521,0.0,1.0
2009-10-06,89.04,89.25,88.8,88.9,430000,70.5993394141185,70.7658472900952,70.4090446987166,70.4883341634674,542316.689047423,0.0,1.0
2009-10-07,89.03,89.12,88.71,88.99,253600,70.5914104676434,70.6627709859191,70.3376841804408,70.5596946817431,319840.726377736,0.0,1.0
2009-10-08,90.65,90.98,90.1178,90.33,363200,71.8758997966065,72.1375550302841,71.4539212652027,71.6221735094039,458068.422004707,0.0,1.0
2009-10-09,90.47,90.69,90.215,90.64,234000,71.733178760055,71.9076155825068,71.5309906249405,71.8679708501314,295121.174969993,0.0,1.0
2009-10-12,90.8,90.899,90.59,90.67,234000,71.9948339937327,72.073330563836,71.828326117756,71.8917576895566,295121.174969993,0.0,1.0
2009-10-13,90.64,90.84,90.42,90.77,141700,71.8679708501314,72.026549779633,71.6935340276796,71.9710471543075,178712.267065163,0.0,1.0
2009-10-14,91.5,91.63,91.32,91.38,225900,72.5498602469883,72.6529365511644,72.4071392104369,72.4547128892874,284905.441990263,0.0,1.0
2009-10-15,92.14,92.23,91.85,91.93,290800,73.0573128213935,73.1286733396692,72.8273733736162,72.8908049454168,366757.425988351,0.0,1.0
2009-10-16,91.86,92.04,91.55,91.77,229800,72.8353023200912,72.9780233566427,72.5895049793637,72.7639418018155,289824.128239763,0.0,1.0
2009-10-19,92.94,93.0,92.0,92.26,304900,73.6916285394,73.7392022182504,72.9463075707424,73.1524601790945,384540.368582696,0.0,1.0
2009-10-20,92.32,93.05,91.94,93.05,242700,73.200033857945,73.7788469506258,72.8987338918919,73.7788469506258,306093.628911185,0.0,1.0
2009-10-21,92.74,93.41,92.57,92.61,325700,73.5330496098983,74.0642890237287,73.398257519822,73.4299733057223,410773.361913363,0.0,1.0
2009-10-22,92.9,92.958,92.05,92.41,190500,73.6599127534996,73.7059006430551,72.9859523031178,73.2713943762207,240258.905264033,0.0,1.0
2009-10-23,92.38,92.91,92.162,92.88,135400,73.2476075367954,73.6678416999747,73.0747565036387,73.6440548605495,170766.696969817,0.0,1.0
2009-10-26,91.65,92.81,91.422,92.51,291800,72.6687944441146,73.5885522352239,72.4880144644827,73.3506838409715,368018.627590786,0.0,1.0
2009-10-27,91.64,91.99,91.37,91.82,348600,72.6608654976395,72.9383786242673,72.4467839428123,72.8035865341909,439654.878609143,0.0,1.0
2009-10-28,89.89,90.94,89.7826,90.81,654000,71.2732998645004,72.1058392443838,71.188142979358,72.0027629402078,824825.847993057,0.0,1.0
2009-10-29,91.77,92.01,90.8253,90.92,347400,72.7639418018155,72.9542365172175,72.0148942283146,72.0899813514337,438141.436686221,0.0,1.0
2009-10-30,90.2,91.42,89.97,91.22,294000,71.5190972052279,72.4864286751877,71.336731436301,72.3278497456861,370793.271116145,0.0,1.0
2009-11-02,90.3848,91.2499,89.86,90.35,325000,71.8040397547028,72.491297731617,71.3871249630203,71.7763937281202,409100.380707704,0.17457,1.0
2009-11-03,90.28,90.39,89.57,89.62,358000,71.7207839045345,71.8081707701692,71.1567414081652,71.1964627107265,450639.803979563,0.0,1.0
2009-11-04,91.0,91.48,90.71,91.13,298700,72.2927706614161,72.6740951660038,72.062387106561,72.3960460480752,375994.719130434,0.0,1.0
2009-11-05,91.06,91.24,90.83,91.05,143400,72.3404362244895,72.4834329137099,72.1577182327079,72.3324919639773,180507.675672261,0.0,1.0
2009-11-06,91.85,92.04,91.59,91.64,224800,72.9680328049567,73.1189737546894,72.7614820316384,72.8012033341996,282971.586409513,0.0,1.0
2009-11-09,93.057,93.11,92.89,93.1,193500,73.9269050487845,73.9690096294994,73.7942358982301,73.9610653689872,243572.072821356,0.0,1.0
2009-11-10,93.11,93.26,92.672,92.87,226000,73.9690096294994,74.0881735371831,73.6210510190632,73.7783473772056,284482.110892126,0.0,1.0
2009-11-11,93.1,93.34,92.811,93.14,157200,73.9610653689872,74.151727621281,73.7314762401834,73.9928424110362,197878.707222311,0.0,1.0
2009-11-12,92.38,93.2,92.22,93.04,214500,73.3890786121056,74.0405079741096,73.2619704439098,73.9133998059137,270006.251267084,0.0,1.0
2009-11-13,93.54,93.55,92.73,92.9,247500,74.3106128315259,74.3185570920381,73.6671277300342,73.8021801587423,311545.674538943,0.0,1.0
2009-11-16,93.87,94.19,93.3801,93.63,255500,74.57277342843,74.8269897648217,74.1835841059351,74.3821111761361,321615.837756364,0.0,1.0
2009-11-17,93.2,93.21,92.5,92.96,298900,74.0405079741096,74.0484522346219,73.4844097382526,73.8498457218158,376246.47321087,0.0,1.0
2009-11-18,93.11,93.35,92.8,93.35,267800,73.9690096294994,74.1596718817933,73.7227375536199,74.1596718817933,337098.713703148,0.0,1.0
2009-11-19,92.1,92.13,91.46,92.09,227700,73.1666393177628,73.1904720992996,72.6582066449792,73.1586950572506,286622.020575828,0.0,1.0
2009-11-20,91.72,91.77,91.17,91.19,161500,72.8647574182976,72.9044787208588,72.4278230901242,72.4437116111487,203291.419951674,0.0,1.0
2009-11-23,92.69,92.92,92.5,92.86,198400,73.6353506879852,73.8180686797668,73.4844097382526,73.7704031166933,249740.047792026,0.0,1.0
2009-11-24,92.12,92.28,91.69,92.27,177900,73.1825278387873,73.3096360069832,72.8409246367609,73.301691746471,223935.254547386,0.0,1.0
2009-11-25,93.42,93.42,92.6443,92.81,251400,74.215281705379,74.215281705379,73.5990454174443,73.7306818141321,316454.879107436,0.0,1.0
2009-11-27,90.86,91.19,90.2,90.28,315000,72.1815510142446,72.4437116111487,71.6572298204366,71.7207839045345,396512.676685928,0.0,1.0
2009-11-30,91.77,91.8397,91.3387,91.37,270100,72.9044787208588,72.9598502166291,72.5618427649657,72.5867083003691,339993.885628156,0.0,1.0
2009-12-01,92.49,92.7247,92.06,92.2,260000,73.6350726388673,73.8219269101219,73.2927320481579,73.4041917753656,326575.355169907,0.19965,1.0
2009-12-02,92.55,92.95,92.34,92.86,163800,73.6828410933849,74.0012974568355,73.5156515025733,73.9296447750591,205742.473757042,0.0,1.0
2009-12-03,92.63,92.96,92.51,92.7,183100,73.746532366075,74.0092588659218,73.6509954570398,73.8022622296789,229984.413583115,0.0,1.0
2009-12-04,91.5,92.44,91.14,92.35,364400,72.846893139327,73.595265593436,72.5602824122215,73.5236129116596,457707.920861209,0.0,1.0
2009-12-07,91.21,91.91,90.95,90.95,172700,72.6160122758253,73.1733109118639,72.4090156395824,72.4090156395824,216921.399376319,0.0,1.0
2009-12-08,90.51,91.0399,90.26,91.01,303500,72.0587136397868,72.480588707268,71.8596784126301,72.4567840941,381213.924207949,0.0,1.0
2009-12-09,90.98,91.03,90.3265,90.82,194000,72.4328998668412,72.4727069122726,71.9126217830538,72.305517321461,243675.457319085,0.0,1.0
2009-12-10,91.83,91.92,91.49,91.79,210400,73.1096196391738,73.1812723209502,72.8389317302408,73.0777740028287,264274.825875956,0.0,1.0
2009-12-11,91.29,91.577,91.02,91.53,178900,72.6797035485155,72.9081959892913,72.4647455031863,72.8707773665858,224708.965538063,0.0,1.0
2009-12-14,91.8,91.8285,91.23,91.3,114100,73.085735411915,73.1084254278108,72.6319350939979,72.6876649576017,143316.338557255,0.0,1.0
2009-12-15,90.73,91.01,90.47,90.78,357000,72.2338646396846,72.4567840941,72.0268680034417,72.2736716851159,448413.08382945,0.0,1.0
2009-12-16,90.19,90.34,89.9,90.05,241700,71.8039485490263,71.9233696853203,71.5730676855246,71.6924888218186,303589.474402179,0.0,1.0
2009-12-17,88.8,88.9999,88.6,88.91,841200,70.6973126860354,70.8564612536698,70.5380845043101,70.7848881859843,1056596.87988048,0.0,1.0
2009-12-18,89.1899,89.23,88.51,88.97,287100,71.0077280263089,71.0396532767448,70.4664318225337,70.8326566405019,360614.555651078,0.0,1.0
2009-12-21,88.32,88.71,88.18,88.59,275400,70.3151650498947,70.625660004259,70.203705322687,70.5301230952238,345918.664668432,0.0,1.0
2009-12-22,87.752,88.27,87.64,88.15,318000,69.8629570137948,70.2753580044634,69.7737892320286,70.1798210954282,399426.780553964,0.0,1.0
2009-12-23,88.122,88.34,87.95,88.12,146700,70.1575291499866,70.3310878680672,70.0205929137029,70.1559368681694,184263.863859328,0.0,1.0
2009-12-24,88.61,88.61,88.31,88.35,54700,70.5460459133964,70.5460459133964,70.3072036408084,70.3390492771535,68706.4304915151,0.0,1.0
2009-12-28,88.9,88.98,88.85,88.98,78600,70.7769267768981,70.8406180495882,70.7371197314667,70.8406180495882,98726.2419859796,0.0,1.0
2009-12-29,89.61,90.06,89.58,90.05,128400,71.3421868220229,71.7004502309048,71.3183025947641,71.6924888218186,161277.9830916,0.0,1.0
2009-12-30,89.57,89.8118,89.3822,89.5,78300,71.3103411856778,71.5028480573837,71.1608259230378,71.254611322074,98349.4242684759,0.0,1.0
2009-12-31,90.07,90.2,89.57,90.03,122100,71.7084116399911,71.8119099581126,71.3103411856778,71.676566003646,153364.811024022,0.0,1.0
2010-01-04,91.29,91.38,90.8,90.92,182900,72.8554038856403,72.9272297849688,72.4643517670734,72.5601196328449,229179.170102589,0.22069,1.0
2010-01-05,91.2,91.5678,90.97,91.24,308900,72.7835779863117,73.0771064949012,72.6000229102497,72.8155006082355,387060.938461945,0.0,1.0
2010-01-06,92.03,92.21,91.59,91.64,162400,73.4459723912309,73.5896241898881,73.0948235500689,73.1347268274737,203492.056996504,0.0,1.0
2010-01-07,91.85,92.05,91.71,92.05,150800,73.3023205925737,73.4619337021928,73.1905914158404,73.4619337021928,188956.910068182,0.0,1.0
2010-01-08,92.48,92.58,91.82,92.17,122900,73.8051018878739,73.8849084426835,73.2783786261309,73.5577015679643,153997.375645753,0.0,1.0
2010-01-11,93.25,93.27,92.95,92.99,153500,74.4196123599075,74.4355736708694,74.1801926954788,74.2121153174026,192340.09081874,0.0,1.0
2010-01-12,92.1,92.72,91.81,92.44,143500,73.5018369795976,73.9966376194168,73.2703979706499,73.7731792659501,179809.7917426,0.0,1.0
2010-01-13,92.54,92.63,92.1,92.6,101100,73.8529858207597,73.9248117200882,73.5018369795976,73.9008697536454,126681.323659769,0.0,1.0
2010-01-14,93.27,93.3175,93.0401,93.09,106200,74.4355736708694,74.4734817844039,74.2520984013622,74.2919218722122,133071.7761886,0.0,1.0
2010-01-15,92.45,92.83,92.27,92.79,151300,73.7811599214311,74.0844248297073,73.6375081227739,74.0525022077835,189583.425021989,0.0,1.0
2010-01-19,92.65,92.66,92.1,92.12,159200,73.9407730310502,73.9487536865311,73.5018369795976,73.5177982905595,199482.361292139,0.0,1.0
2010-01-20,91.0,91.5895,90.88,91.53,204000,72.6239648766925,73.0944245172949,72.5281970109211,73.0469396171832,255618.101153244,0.0,1.0
2010-01-21,90.37,91.58,90.34,91.41,168900,72.1211835813924,73.0868428945879,72.0972416149495,72.9511717514117,211636.751395994,0.0,1.0
2010-01-22,90.28,90.83,90.1999,90.64,151800,72.0493576820638,72.4882937335163,71.9854326316613,72.3366612793782,190209.939975796,0.0,1.0
2010-01-25,90.71,90.79,90.41,90.6,105700,72.3925258677448,72.4563711115925,72.1531062033162,72.3047386574543,132445.261234793,0.0,1.0
2010-01-26,90.07,90.44,89.5701,89.79,110600,71.8817639169637,72.177048169759,71.4828109494708,71.658305563497,138585.107782102,0.0,1.0
2010-01-27,89.62,90.045,89.33,89.9,249100,71.5226344203207,71.8618122782613,71.291195411373,71.7460927737875,312129.749986632,0.0,1.0
2010-01-28,89.71,90.45,89.56,90.43,150800,71.5944603196493,72.18502882524,71.474750487435,72.1690675142781,188956.910068182,0.0,1.0
2010-01-29,88.71,89.44,88.71,89.38,150800,70.7963947715538,71.3789826216635,70.7963947715538,71.3310986887778,188956.910068182,0.0,1.0
2010-02-01,89.15,89.2026,88.27,88.46,190100,71.3217453605541,71.3638263903462,70.6177281320932,70.7697318518746,237619.184924954,0.21828,1.0
2010-02-02,88.71,88.7199,88.15,88.32,294700,70.9697367463237,70.9776569401438,70.5217257827577,70.657729110983,368365.985257149,0.0,1.0
2010-02-03,88.31,88.71,88.19,88.55,189600,70.6497289152051,70.9697367463237,70.5537265658695,70.8417336138762,236994.200219733,0.0,1.0
2010-02-04,86.48,87.74,86.12,87.74,540800,69.1856930878376,70.1937177558611,68.8976860398308,70.1937177558611,675983.457166834,0.0,1.0
2010-02-05,86.75,86.91,85.81,86.79,398700,69.4016983738426,69.52970150629,68.6496799707139,69.4336991569545,498362.803943079,0.0,1.0
2010-02-08,86.5,87.1394,86.48,86.84,123600,69.2016934793935,69.7132259974366,69.1856930878376,69.4737001358443,154496.219130586,0.0,1.0
2010-02-09,87.86,88.02,87.09,87.48,129600,70.2897201051967,70.4177232376441,69.6737050302934,69.985712665634,161996.035593235,0.0,1.0
2010-02-10,87.61,87.85,87.17,87.57,145000,70.0897152107476,70.2817199094187,69.7377065965171,70.0577144276357,181245.564514036,0.0,1.0
2010-02-11,89.18,89.31,88.476,88.66,224200,71.345745947888,71.4497484930016,70.7825321651193,70.9297357674338,280243.141821014,0.0,1.0
2010-02-12,88.76,88.96,87.9601,88.21,164600,71.0097377252135,71.1697416407728,70.3698020649341,70.5697269574254,205744.964958693,0.0,1.0
2010-02-16,90.31,90.4,89.842,89.95,182500,72.249768070798,72.3217698327997,71.8753589083893,71.9617610227913,228119.417405598,0.0,1.0
2010-02-17,90.13,90.38,89.89,90.3,135500,72.1057645467946,72.3057694412438,71.9137598481235,72.24176787502,169370.855114841,0.0,1.0
2010-02-18,90.37,90.4,89.79,90.01,121300,72.2977692454658,72.3217698327997,71.8337578903438,72.0097621974591,151621.28948657,0.0,1.0
2010-02-19,89.99,90.05,89.27,89.51,177800,71.9937618059031,72.0417629805709,71.4177477098897,71.6097524085608,222244.561176522,0.0,1.0
2010-02-22,90.17,90.31,89.96,90.22,115000,72.1377653299065,72.249768070798,71.9697612185692,72.1777663087963,143746.482200788,0.0,1.0
2010-02-23,89.01,90.29,88.96,90.19,183300,71.2097426196626,72.2337676792421,71.1697416407728,72.1537657214624,229119.392933951,0.0,1.0
2010-02-24,89.5,89.71,89.14,89.23,152400,71.6017522127829,71.7697563241201,71.3137451647762,71.3857469267778,190495.338151305,0.0,1.0
2010-02-25,89.11,89.11,88.21,88.34,128700,71.2897445774422,71.2897445774422,70.5697269574254,70.673729502539,160871.063123838,0.0,1.0
2010-02-26,89.83,89.97,89.09,89.3,104600,71.8657586734557,71.9777614143472,71.2737441858863,71.4417482972236,130746.800332195,0.0,1.0
2010-03-01,90.07,90.1696,89.5,89.65,84200,72.221015367172,72.3008778422533,71.7639710820683,71.8842458939377,105009.517817542,0.20406,1.0
2010-03-02,90.39,90.63,90.19,90.4,274800,72.4776016324933,72.6700413314844,72.3172352166675,72.4856199532846,342715.148411645,0.0,1.0
2010-03-03,90.59,90.88,90.33,90.45,173800,72.6379680483192,72.8704993512667,72.4294917077456,72.5257115572411,216753.612787277,0.0,1.0
2010-03-04,90.18,90.39,89.89,90.3,105300,72.3092168958762,72.4776016324933,72.0766855929287,72.4054367453717,131324.254467781,0.0,1.0
2010-03-05,90.85,90.9834,90.6399,90.68,137000,72.8464443888928,72.9534087882487,72.6779794690677,72.7101329354408,170858.716638993,0.0,1.0
2010-03-08,91.0,91.39,90.86,91.34,180300,72.9667192007622,73.2794337116226,72.8544627096841,73.2393421076661,224860.048248251,0.0,1.0
2010-03-09,91.49,91.548,91.0,91.03,174900,73.3596169195355,73.406123180125,72.9667192007622,72.9907741631361,218125.471096058,0.0,1.0
2010-03-10,91.57,92.0,91.36,91.7,218400,73.4237634858659,73.7685512798914,73.2553787492487,73.5280016561527,272376.23148873,0.0,1.0
2010-03-11,91.62,91.68,91.2201,91.44,166700,73.4638550898223,73.5119650145701,73.1432024413785,73.3195253155791,207898.890976059,0.0,1.0
2010-03-12,91.68,91.87,91.56,91.8,71700,73.5119650145701,73.6643131096046,73.4157451650746,73.6081848640656,89420.2188541299,0.0,1.0
2010-03-15,91.55,91.5601,91.11,91.45,98900,73.4077268442833,73.4158253482825,73.0549207294664,73.3275436363704,123342.533398514,0.0,1.0
2010-03-16,91.97,92.04,91.402,91.47,152400,73.7444963175176,73.8006245630566,73.2890556965721,73.3435802779529,190064.732961916,0.0,1.0
2010-03-17,92.4399,92.63,92.32,92.5,122100,74.1212772115004,74.2737054897429,74.0251375452128,74.1694673194561,152276.272274606,0.0,1.0
2010-03-18,92.3,92.4301,92.02,92.41,76200,74.0091009036302,74.1134192571249,73.784587921474,74.0973024323344,95032.3664809582,0.0,1.0
2010-03-19,91.77,92.2,91.46,92.19,240900,73.5841299016917,73.9289176957173,73.3355619571616,73.920899374926,300436.969622872,0.0,1.0
2010-03-22,91.94,91.96,91.15,91.18,60800,73.7204413551437,73.7364779967263,73.0869940126316,73.1110489750055,75826.3501580349,0.0,1.0
2010-03-23,92.1199,92.16,91.78,91.88,168900,73.864690946179,73.8968444125521,73.592148222483,73.6723314303959,210642.60759362,0.0,1.0
2010-03-24,91.02,91.46,90.95,91.28,289000,72.9827558423448,73.3355619571616,72.9266275968057,73.1912321829184,360424.59203408,0.0,1.0
2010-03-25,90.96,91.54,90.94,91.47,150800,72.934645917597,73.399708523492,72.9186092760144,73.3435802779529,188069.3026946,0.0,1.0
2010-03-26,90.57,90.7775,90.25,90.66,283000,72.6219314067366,72.7883115631559,72.3653451414152,72.6940962938582,352941.728531643,0.0,1.0
2010-03-29,91.92,91.99,91.63,91.7,152800,73.7044047135611,73.7605329591001,73.4718734106136,73.5280016561527,190563.590528746,0.0,1.0
2010-03-30,92.04,92.32,91.94,92.24,136100,73.8006245630566,74.0251375452128,73.7204413551437,73.9609909788825,169736.287113627,0.0,1.0
2010-03-31,92.04,92.09,91.78,91.97,142200,73.8006245630566,73.8407161670131,73.592148222483,73.7444963175176,177343.865007772,0.0,1.0
2010-04-01,92.09,92.2,91.8,91.85,141800,74.0318729346775,74.1203027970167,73.7987396612378,73.8389350532102,176388.378172225,0.2384,1.0
2010-04-05,92.11,92.2685,92.022,92.19,148200,74.0479510914664,74.1753704840188,73.9772072015951,74.1122637186222,184349.489739942,0.0,1.0
2010-04-06,92.89,92.94,92.28,92.35,199700,74.6749992062351,74.7151945982075,74.1846154241724,74.2408889729337,248411.559386413,0.0,1.0
2010-04-07,92.84,93.02,92.6525,92.85,188300,74.6348038142628,74.7795072253632,74.4840710943665,74.6428428926572,234230.829406417,0.0,1.0
2010-04-08,92.87,92.9899,92.4765,92.62,93400,74.6589210494462,74.7553095993959,74.3425833146238,74.4579440895844,116182.471941367,0.0,1.0
2010-04-09,93.41,93.526,93.09,93.11,148300,75.0930312827476,75.1862845921234,74.8357807741245,74.8518589309135,184473.882108187,0.0,1.0
2010-04-12,92.95,93.12,92.8701,92.97,128200,74.723233676602,74.8598980093079,74.6590014402301,74.7393118333909,159471.016090827,0.0,1.0
2010-04-13,92.84,92.95,92.5,92.95,135000,74.6348038142628,74.723233676602,74.3614751488508,74.723233676602,167929.697131526,0.0,1.0
2010-04-14,93.62,93.727,93.4,93.47,149800,75.2618519290315,75.3478700678523,75.0849922043531,75.1412657531144,186339.767631871,0.0,1.0
2010-04-15,93.52,93.6,93.35,93.47,130500,75.1814611450867,75.2457737722425,75.0447968123808,75.1412657531144,162332.040560475,0.0,1.0
2010-04-16,92.7,93.47,92.47,93.22,164400,74.5222567167402,75.1412657531144,74.3373579136674,74.9402887932526,204501.053395725,0.0,1.0
2010-04-19,92.45,92.48,91.94,92.05,150400,74.3212797568784,74.3453969920618,73.9112867587604,73.9997166210996,187086.121841344,0.0,1.0
2010-04-20,93.321,93.35,93.13,93.34,118600,75.0214834850368,75.0447968123808,74.8679370877024,75.0367577339863,147529.348739252,0.0,1.0
2010-04-21,93.02,93.3,92.779,93.22,160900,74.7795072253632,75.0046014204084,74.5857654360565,74.9402887932526,200147.32050713,0.0,1.0
2010-04-22,93.1,93.16,92.5,92.87,158200,74.843819852519,74.8920543228858,74.3614751488508,74.6589210494462,196788.726564499,0.0,1.0
2010-04-23,92.89,92.92,92.09,92.19,217500,74.6749992062351,74.6991164414185,74.0318729346775,74.1122637186222,270553.400934125,0.0,1.0
2010-04-26,92.92,93.2125,92.78,93.04,286100,74.6991164414185,74.9342594844568,74.5865693438959,74.7955853821522,355886.56555059,0.0,1.0
2010-04-27,91.63,92.78,91.57,92.46,451300,73.6620753285319,74.5865693438959,73.613840858165,74.3293188352729,561382.757892278,0.0,1.0
2010-04-28,92.72,92.89,92.28,92.55,229100,74.5383348735291,74.6749992062351,74.1846154241724,74.4016705408231,284982.915650612,0.0,1.0
2010-04-29,93.03,93.14,92.84,93.01,128300,74.7875463037577,74.8759761660969,74.6348038142628,74.7714681469688,159595.408459072,0.0,1.0
2010-04-30,92.82,93.5,92.74,93.5,183800,74.6187256574738,75.1653829882978,74.5544130303181,75.1653829882978,228633.172835366,0.0,1.0
2010-05-03,92.664,92.78,92.33,92.61,129700,74.6952416056324,74.7887476924218,74.4260085626353,74.651712910058,160900.755411624,0.25118,1.0
2010-05-04,90.96,91.5,90.9,91.45,380300,73.3216694341742,73.756956389918,73.2733042168694,73.716652042164,471785.329861531,0.0,1.0
2010-05-05,90.56,91.03,90.32,90.4,379200,72.9992346521418,73.3780955210299,72.8057737829224,72.8702607393289,470420.712814863,0.0,1.0
2010-05-06,88.67,90.56,86.7,90.12,949300,71.4757303070386,72.9992346521418,69.8877390055289,72.6445563919061,1177664.51127413,0.0,1.0
2010-05-07,88.71,89.23,88.11,88.73,786100,71.5079737852418,71.927139001884,71.0243216121932,71.5240955243435,975204.963986719,0.0,1.0
2010-05-10,90.35,90.6501,89.941,90.49,224400,72.8299563915748,73.0718630867946,72.5002668269466,72.9428085652861,278381.877520188,0.0,1.0
2010-05-11,89.71,90.29,89.58,89.58,203700,72.3140607403229,72.7815911742699,72.2092694361624,72.2092694361624,252702.265823807,0.0,1.0
2010-05-12,89.425,89.78,89.1,89.65,156900,72.0843259581248,72.3704868271786,71.8223476977235,72.2656955230181,194644.013292859,0.0,1.0
2010-05-13,89.72,90.36,89.6501,89.8,152900,72.3221216098737,72.8380172611256,72.2657761317136,72.3866085662802,189681.769486795,0.0,1.0
2010-05-14,88.7,89.3474,88.64,89.29,312300,71.499912915691,72.0217736104105,71.4515476983862,71.9755042191889,387427.185158444,0.0,1.0
2010-05-17,87.84,88.448,87.02,88.33,368900,70.8066781343213,71.2967790030106,70.1456868311548,71.201660742311,457642.935014248,0.0,1.0
2010-05-18,86.68,88.04,86.42,87.93,366600,69.8716172664273,70.9678955253375,69.6620346581062,70.8792259602786,454789.644825761,0.0,1.0
2010-05-19,84.7,85.12,83.74,84.98,1452700,68.2755650953667,68.6141216165008,67.5017216184889,68.5012694427895,1802162.89426728,0.0,1.0
2010-05-20,82.28,83.6,81.7,83.06,1512800,66.3248346640706,67.3888694447776,65.8573042301235,66.9535824890338,1876720.60745339,0.0,1.0
2010-05-21,83.32,83.5799,82.06,82.16,709000,67.1631650973549,67.3726670969804,66.1474955339527,66.2281042294608,879557.714624835,0.0,1.0
2010-05-24,83.08,83.6026,82.96,83.28,362800,66.9697042281354,67.3909652708608,66.8729737935257,67.1309216191516,450075.513210001,0.0,1.0
2010-05-25,82.67,82.71,81.24,81.39,604600,66.6392085765522,66.6714520547554,65.4865042307862,65.6074172740484,750043.151286566,0.0,1.0
2010-05-26,82.53,84.11,82.46,83.27,558100,66.5263564028408,67.7999737918689,66.4699303159851,67.1228607496008,692357.067041073,0.0,1.0
2010-05-27,85.31,85.31,84.06,84.2,418300,68.7672781379662,68.7672781379662,67.7596694441149,67.8725216178262,518926.646019138,0.0,1.0
2010-05-28,84.9799,85.1726,84.54,85.0,364700,68.5011888340939,68.6565217903381,68.1465911825538,68.5173911818911,452432.579017881,0.0,1.0
2010-06-01,83.34,84.38,83.3,83.54,432300,67.3858949839133,68.2268036806168,67.3535523417324,67.5476081948179,534650.196581952,0.25631,1.0
2010-06-02,84.246,84.2624,83.12,83.32,364700,68.1184558293108,68.131716312605,67.2080104519184,67.3697236628229,451045.400632518,0.0,1.0
2010-06-03,84.39,84.82,83.7264,84.79,190000,68.234889341162,68.5825727446068,67.6983249073809,68.5583157629711,234983.893940714,0.0,1.0
2010-06-04,82.25,83.37,82.17,83.35,331400,66.5045579844837,67.410151965549,66.4398727001219,67.3939806444586,409861.381326067,0.0,1.0
2010-06-07,81.1001,82.1099,81.09,81.92,275900,65.5747878783882,66.3912778802451,65.5666213612375,66.2377311864912,341221.349148648,0.0,1.0
2010-06-08,82.84,82.92,81.53,81.88,336100,66.981611956652,67.0462972410138,65.9223904252274,66.2053885443103,415674.140807758,0.0,1.0
2010-06-09,82.83,83.6599,82.67,83.42,249000,66.9735262961068,67.6445552647551,66.8441557273832,67.4505802682751,307952.576795989,0.0,1.0
2010-06-10,85.15,85.199,84.67,84.86,330400,68.8493995425992,68.8890192792708,68.4612878364284,68.6149153867877,408624.623989537,0.0,1.0
2010-06-11,85.16,85.18,84.45,84.53,230600,68.8574852031444,68.8736565242349,68.2834033044334,68.3480885887952,285196.241803835,0.0,1.0
2010-06-14,85.9999,86.7894,85.972,86.51,234900,69.536599832338,70.1749627323836,69.5140408394168,69.94904937675,290514.298350915,0.0,1.0
2010-06-15,86.73,86.73,85.88,86.02,195700,70.1269339087449,70.1269339087449,69.4396527624007,69.5528520100339,242033.410758936,0.0,1.0
2010-06-16,86.51,86.87,86.22,86.3,165000,69.94904937675,70.2401331563781,69.7145652209384,69.7792505053002,204064.960527462,0.0,1.0
2010-06-17,86.94,86.99,86.23,86.82,294200,70.2967327801947,70.3371610829208,69.7226508814836,70.199704853652,363854.008407148,0.0,1.0
2010-06-18,87.16,87.266,87.02,87.09,153400,70.4746173121897,70.560325313969,70.3614180645565,70.4180176883731,189718.575423713,0.0,1.0
2010-06-21,87.89,88.559,87.73,88.53,280200,71.0648705319911,71.6058012224668,70.9354999632675,71.5823528068856,346539.405695727,0.0,1.0
2010-06-22,87.42,88.2299,87.41,88.11,285200,70.6848444863655,71.3397021339234,70.6767588258203,71.2427550639861,352723.192378378,0.0,1.0
2010-06-23,87.52,88.01,86.81,87.34,399600,70.7657010918178,71.1618984585339,70.1916191931067,70.6201592020037,494208.231677418,0.0,1.0
2010-06-24,86.81,87.51,86.72,87.03,239600,70.1916191931067,70.7576154312726,70.1188482481997,70.3695037251017,296327.057832606,0.0,1.0
2010-06-25,87.76,87.82,86.56,87.02,447400,70.9597569449032,71.0082709081746,69.9894776794761,70.3614180645565,553325.232363556,0.0,1.0
2010-06-28,87.45,87.82,87.32,87.55,228900,70.7091014680012,71.0082709081746,70.6039878809133,70.7899580734535,283093.754331734,0.0,1.0
2010-06-29,85.17,85.91,84.93,85.91,680100,68.8655708636897,69.4639097440364,68.6715150106043,69.4639097440364,841118.664574104,0.0,1.0
2010-06-30,84.37,85.09,84.33,84.65,402600,68.2187180200716,68.8008855793279,68.1863753778907,68.4451165153379,497918.503687008,0.0,1.0
2010-07-01,84.35,84.49,83.5,84.08,336100,68.3989473936247,68.5124726175145,67.7096871057221,68.1800058904086,414480.57434057,0.2429,1.0
2010-07-02,84.31,84.94,84.1,84.75,145200,68.3665116153705,68.8773751228747,68.1962237795357,68.7233051761671,179061.527504465,0.0,1.0
2010-07-06,85.16,85.65,84.86,85.39,194700,69.055771903273,69.4531101868874,68.8125035663662,69.2422776282349,240105.230062806,0.0,1.0
2010-07-07,86.63,86.7,85.2,85.2,129200,70.2477867541163,70.3045493660612,69.0882076815273,69.0882076815273,159330.22970783,0.0,1.0
2010-07-08,87.7126,87.99,87.021,87.75,225700,71.1256610925672,71.3506032147604,70.5648464865514,71.1559885452349,278334.619543787,0.0,1.0
2010-07-09,87.8434,87.8434,87.51,87.66,198800,71.2317260874586,71.2317260874586,70.9613738757095,71.0830080441629,245161.375123193,0.0,1.0
2010-07-12,87.625,87.65,87.35,87.48,137600,71.0546267381904,71.0748990995993,70.8316307626926,70.9370470420188,169689.161051064,0.0,1.0
2010-07-13,88.1,88.42,87.77,87.91,546700,71.4398016049595,71.6992878309934,71.1722064343621,71.2857316582519,674193.781588782,0.0,1.0
2010-07-14,88.44,88.83,88.0,88.21,552300,71.7155057201205,72.0317545580994,71.3587121593239,71.5289999951587,681099.735817605,0.0,1.0
2010-07-15,88.55,88.65,87.43,88.21,379700,71.8047041103197,71.8857935559553,70.896502319201,71.5289999951587,468248.360836401,0.0,1.0
2010-07-16,87.14,87.7297,86.99,87.69,408200,70.6613429268578,71.1395273877709,70.5397087584044,71.1073348778536,503394.735036658,0.0,1.0
2010-07-19,87.21,87.33,86.74,86.97,181400,70.7181055388027,70.8154128735654,70.3369851443154,70.5234908692773,223703.588769353,0.0,1.0
2010-07-20,88.52,88.56,87.47,87.53,362200,71.780377276629,71.8128130548833,70.9289380974553,70.9775917648366,446667.253871332,0.0,1.0
2010-07-21,87.99,88.61,87.83,88.48,325200,71.3506032147604,71.8533577777011,71.2208601017434,71.7479414983748,401038.627716612,0.0,1.0
2010-07-22,89.5501,89.74,89.1,89.1,264500,72.6156796561213,72.7696685133833,72.2506960613155,72.2506960613155,326183.016700627,0.0,1.0
2010-07-23,89.92,89.94,89.29,89.41,530900,72.9156295155274,72.9318474046545,72.4047660080231,72.5020733427858,654709.125014604,0.0,1.0
2010-07-26,90.55,90.6,89.93,90.09,362900,73.4264930230316,73.4670377458494,72.9237384600909,73.0534815731079,447530.498149934,0.0,1.0
2010-07-27,90.47,90.8,90.261,90.71,415700,73.3616214665231,73.6292166371206,73.1921445251447,73.5562361360486,512643.780878831,0.0,1.0
2010-07-28,89.45,89.675,89.34,89.42,635700,72.5345091210401,72.7169603737201,72.4453107308409,72.5101822873494,783949.125582565,0.0,1.0
2010-07-29,90.34,90.68,90.06,90.52,388100,73.2562051871969,73.5319093023579,73.0291547394172,73.4021661893409,478607.292179634,0.0,1.0
2010-07-30,90.81,90.9795,90.29,90.35,439400,73.6373255816842,73.7747721920365,73.2156604643791,73.2643141317604,541870.765740096,0.0,1.0
2010-08-02,91.287,91.4899,91.08,91.11,684700,74.2547568386427,74.4197999462326,74.0863787052217,74.1107813332538,841753.600187838,0.28442,1.0
2010-08-03,91.28,91.5381,90.86,91.19,190800,74.2490628921019,74.4590068352707,73.9074260996536,74.1758550080058,234564.899833269,0.0,1.0
2010-08-04,91.78,91.87,91.362,91.65,310400,74.6557733593023,74.7289812433984,74.3157634087228,74.5500286378302,381598.243753914,0.0,1.0
2010-08-05,91.56,91.6,91.25,91.37,186800,74.4768207537341,74.5093575911101,74.2246602640699,74.322270776198,229647.396692111,0.0,1.0
2010-08-06,91.98,92.29,91.47,91.79,540700,74.8184575461824,75.0706180358467,74.4036128696381,74.6639075686463,664723.487106126,0.0,1.0
2010-08-09,91.75,91.98,91.63,91.96,154500,74.6313707312703,74.8184575461824,74.5337602191422,74.8021891274944,189938.558827254,0.0,1.0
2010-08-10,91.4,91.75,90.72,90.98,472800,74.34667340423,74.6313707312703,73.7935471688375,74.0050366117817,581248.871284957,0.0,1.0
2010-08-11,89.973,90.43,89.91,90.42,424800,73.1859217308401,73.5576550978613,73.1346762119729,73.5495208885173,522238.833591053,0.0,1.0
2010-08-12,89.73,89.86,89.41,89.43,214200,72.9882604437807,73.0940051652528,72.7279657447725,72.7442341634605,263332.293209048,0.0,1.0
2010-08-13,89.41,90.07,89.41,89.79,118100,72.7279657447725,73.264823561477,72.7279657447725,73.0370656998448,145189.28024271,0.0,1.0
2010-08-16,89.91,90.084,89.301,89.44,112300,73.1346762119729,73.2762114545586,72.6393028629228,72.7523683728045,138058.90068803,0.0,1.0
2010-08-17,90.68,90.95,90.32,90.47,141900,73.7610103314614,73.9806339837497,73.4681787950772,73.5901919352373,174448.423932605,0.0,1.0
2010-08-18,90.06,90.43,89.97,90.43,130600,73.256689352133,73.5576550978613,73.1834814680369,73.5576550978613,160556.477558831,0.0,1.0
2010-08-19,89.48,90.19,89.25,90.1,586200,72.7849052101805,73.3624340736051,72.5978183952683,73.289226189509,720660.085336806,0.0,1.0
2010-08-20,89.43,89.51,88.8439,89.03,371900,72.7442341634605,72.8093078382126,72.2674881538082,72.4188657897002,457204.854549229,0.0,1.0
2010-08-23,89.377,90.04,89.35,89.81,452700,72.7011228539372,73.240420933445,72.6791604887084,73.0533341185328,556538.418000635,0.0,1.0
2010-08-24,88.64,88.95,88.1901,88.53,435300,72.1016316252839,72.3537921149481,71.735673546897,72.0121553224998,535147.279336594,0.0,1.0
2010-08-25,88.51,88.63,87.94,88.12,441000,71.9958869038118,72.0934974159399,71.5322369712033,71.6786527393955,542154.721312745,0.0,1.0
2010-08-26,89.02,89.4,88.82,89.17,163000,72.4107315803562,72.7198315354285,72.248047393476,72.5327447205163,200388.253002216,0.0,1.0
2010-08-27,90.18,90.27,88.91,89.32,300100,73.3542998642611,73.4275077483571,72.3212552775721,72.6547578606764,368935.67316543,0.0,1.0
2010-08-30,89.49,90.01,89.47,89.86,97000,72.7930394195245,73.2160183054129,72.7767710008365,73.0940051652528,119249.451173098,0.0,1.0
2010-08-31,89.3,89.47,89.05,89.15,546800,72.6384894419884,72.7767710008365,72.4351342083882,72.5164763018283,672222.679396392,0.0,1.0
2010-09-01,90.95,91.01,90.55,90.63,756600,74.2086846769183,74.2576403787392,73.8823133314453,73.9475876005399,927287.288537582,0.28036,1.0
2010-09-02,91.23,91.259,90.9,90.95,127000,74.4371446187493,74.4608065412961,74.1678882587341,74.2086846769183,155650.919434672,0.0,1.0
2010-09-03,91.7117,91.8,91.45,91.65,214500,74.8301773115352,74.9022237860483,74.6166488587595,74.779834531496,262890.726131789,0.0,1.0
2010-09-07,91.17,91.5501,91.15,91.5,258500,74.3881889169284,74.6983232879641,74.3718703496548,74.6574452769436,316817.028928053,0.0,1.0
2010-09-08,91.774,92.03,91.72,91.72,126200,74.8810096485926,75.0898873096953,74.8369495169537,74.8369495169537,154670.441202013,0.0,1.0
2010-09-09,92.48,92.82,92.39,92.75,292300,75.4570550733524,75.7344707170044,75.383621520621,75.6773557315467,358242.234257911,0.0,1.0
2010-09-10,92.78,92.81,92.5,92.64,151800,75.7018335824571,75.7263114333676,75.4733736406261,75.5876036115416,186045.744647112,0.0,1.0
2010-09-13,93.7222,93.74,93.41,93.5,153000,76.4706012867187,76.4851248115923,76.2158684515771,76.2893020043085,187516.461996101,0.0,1.0
2010-09-14,94.34,94.72,93.529,93.6,235300,76.9746818298017,77.2847346080011,76.3129639268553,76.3708948406767,288383.160180932,0.0,1.0
2010-09-15,94.0,94.34,93.69,93.83,157300,76.6972661861497,76.9746818298017,76.4443283934082,76.5585583643237,192786.532496645,0.0,1.0
2010-09-16,93.86,94.1262,93.4901,93.89,234500,76.5830362152342,76.8002363456464,76.281224313508,76.6075140661446,287402.681948273,0.0,1.0
2010-09-17,93.82,94.4,93.81,94.36,178300,76.5503990806869,77.0236375316227,76.54223979705,76.9910003970754,218524.086103953,0.0,1.0
2010-09-20,94.8701,95.15,94.6,94.64,188900,77.4072054553898,77.6355838043845,77.1868232043592,77.2194603389065,231515.42268669,0.0,1.0
2010-09-21,95.59,95.8442,94.75,95.11,121000,77.9945922844048,78.2020012744529,77.3092124589115,77.6029466698372,148297.332689727,0.0,1.0
2010-09-22,95.74,96.22,95.35,96.03,175800,78.1169815389572,78.5086271535247,77.798769477121,78.3536007644251,215460.091626893,0.0,1.0
2010-09-23,95.23,95.72,95.07,95.18,163500,77.7008580734791,78.1006629716835,77.5703095352899,77.660061655295,200385.238799755,0.0,1.0
2010-09-24,96.25,96.4,95.9701,96.09,192100,78.5331050044352,78.6554942589876,78.3047266554405,78.402556466246,235437.335617327,0.0,1.0
2010-09-27,96.485,96.71,96.16,96.31,185100,78.7248481699006,78.9084320517291,78.4596714517038,78.5820607062562,226858.151081558,0.0,1.0
2010-09-28,97.05,97.15,96.208,96.52,151600,79.1858476953812,79.2674405317494,78.4988360131605,78.7534056626295,185800.625088947,0.0,1.0
2010-09-29,97.135,97.48,97.04,97.33,241100,79.2552016062942,79.5366968917646,79.1776884117443,79.4143076372122,295491.627367712,0.0,1.0
2010-09-30,97.0,97.55,96.6,97.51,211500,79.145051277197,79.5938118772224,78.8186799317241,79.5611747426751,259213.932759316,0.0,1.0
2010-10-01,97.345,97.54,96.91,97.31,179900,79.6663479087537,79.8259343060233,79.3103474840755,79.6377041964233,219821.366984939,0.2939,1.0
2010-10-04,96.84,97.09,96.6281,96.99,124200,79.2530600594146,79.457658004632,79.0796428410483,79.375818826545,151761.054916784,0.0,1.0
2010-10-05,97.165,97.308,96.51,96.54,227600,79.5190373881972,79.6360674128616,78.9829907717276,79.0075425251537,278106.409815298,0.0,1.0
2010-10-06,97.762,97.98,97.447,97.56,139100,80.0076172813764,80.186026689606,79.7498238704025,79.8423021416407,169967.493872179,0.0,1.0
2010-10-07,98.18,98.89,97.95,98.87,189400,80.3497050457799,80.9307632101973,80.1614749361799,80.9143953745799,231429.499204822,0.0,1.0
2010-10-08,98.66,98.83,98.0686,98.3,149600,80.7425331005973,80.8816597033452,80.258536201391,80.4479120594842,182797.534746787,0.0,1.0
2010-10-11,98.555,98.88,98.47,98.62,180300,80.656601963606,80.9225792923886,80.5870386622321,80.7097974293625,220310.130446829,0.0,1.0
2010-10-12,98.74,98.9,98.0676,98.48,236600,80.8080044430669,80.938947128006,80.2577178096101,80.5952225800408,289103.587707819,0.0,1.0
2010-10-13,99.15,99.49,98.8,98.83,134200,81.1435450732234,81.4217982787191,80.8571079499191,80.8816597033452,163980.141464029,0.0,1.0
2010-10-14,99.58,99.78,99.2,99.42,226800,81.4954535389974,81.6591318951713,81.1844646622669,81.3645108540582,277128.882891519,0.0,1.0
2010-10-15,99.09,99.76,98.8,99.76,265100,81.0944415663712,81.6427640595539,80.8571079499191,81.6427640595539,323927.984367468,0.0,1.0
2010-10-18,99.59,99.64,98.86,99.0,116500,81.5036374568061,81.5445570458495,80.9062114567712,81.020786306093,142352.358275405,0.0,1.0
2010-10-19,96.994,97.776,96.82,97.53,339300,79.3790923936685,80.0190747663086,79.2366922237972,79.8177503882146,414593.606548026,0.0,1.0
2010-10-20,98.83,99.0801,97.81,97.82,186200,80.8816597033452,81.0863394877406,80.0469000868581,80.0550840046668,227519.391509703,0.0,1.0
2010-10-21,98.045,99.09,97.689,98.77,124100,80.2392221553625,81.0944415663712,79.9478746813729,80.832556196493,151638.864051312,0.0,1.0
2010-10-22,98.32,98.56,98.04,98.43,59400,80.4642798951016,80.6606939225103,80.2351301964581,80.5543029909973,72581.3740906359,0.0,1.0
2010-10-25,99.27,99.99,99.27,99.74,126300,81.2417520869278,81.8309941691539,81.2417520869278,81.6263962239365,154327.063091705,0.0,1.0
2010-10-26,98.68,98.98,98.42,98.68,108700,80.7589009362147,81.0044184704756,80.5461190731886,80.7589009362147,132821.470768554,0.0,1.0
2010-10-27,97.38,97.5399,96.78,97.52,252000,79.6949916210842,79.8258524668452,79.2039565525624,79.8095664704059,307920.980990576,0.0,1.0
2010-10-28,98.17,98.43,97.94,98.24,179200,80.3415211279712,80.5543029909973,80.1532910183712,80.3988085526321,218966.030926632,0.0,1.0
2010-10-29,98.29,98.4924,97.89,97.99,147600,80.4397281416756,80.6053706381236,80.1123714293277,80.1942106074147,180353.717437337,0.0,1.0
2010-11-01,98.61,99.07,98.38,98.88,186000,80.947548425623,81.3251558921658,80.7587446923516,81.1691875907677,226584.502640654,0.30051,1.0
2010-11-02,99.91,100.18,99.85,100.07,161400,82.0146999615048,82.2363391266495,81.9654468136949,82.146041688998,196616.874872051,0.0,1.0
2010-11-03,100.4,100.4199,99.0,99.78,489600,82.4169340019526,82.4332696293096,81.2676938863875,81.9079848079166,596428.884370237,0.0,1.0
2010-11-04,101.7,101.72,101.33,101.36,351000,83.4840855378345,83.5005032537711,83.1803577930066,83.2049843669115,427586.884015427,0.0,1.0
2010-11-05,101.57,101.83,101.442,101.76,113400,83.3773703842463,83.5908006914226,83.2722970022517,83.5333386856444,138143.454835753,0.0,1.0
2010-11-08,101.44,101.539,100.9001,101.09,126400,83.2706552306581,83.3519229245445,82.8274589889484,82.9833452017668,153980.006095584,0.0,1.0
2010-11-09,100.43,101.83,100.1,101.72,316700,82.4415605758576,83.5908006914226,82.170668262903,83.5005032537711,385802.752614489,0.0,1.0
2010-11-10,100.75,100.78,99.91,100.37,217500,82.7042440308439,82.7288706047488,82.0146999615048,82.3923074280476,264957.684539474,0.0,1.0
2010-11-11,99.99,100.34,99.73,100.31,162000,82.0803708252514,82.3676808541427,81.866940518075,82.3430542802377,197347.792622505,0.0,1.0
2010-11-12,98.8,99.53,98.56,99.37,158600,81.1035167270211,81.7027633587086,80.9065041357814,81.5714216312154,193205.925369934,0.0,1.0
2010-11-15,98.51,99.34,98.51,99.0,189500,80.8654598459398,81.5467950573105,80.8654598459398,81.2676938863875,230848.1895183,0.0,1.0
2010-11-16,97.86,98.3,97.43,98.18,218300,80.3318840779988,80.693073828605,79.978903185361,80.5945675329851,265932.241540079,0.0,1.0
2010-11-17,98.01,98.47,97.92,98.04,94000,80.4550169475237,80.8326244140665,80.3811372258088,80.4796435214286,114510.447571083,0.0,1.0
2010-11-18,99.045,99.25,98.88,98.9,174100,81.304633747245,81.4729153355956,81.1691875907677,81.1856053067043,212087.967256655,0.0,1.0
2010-11-19,98.84,98.86,98.39,98.62,146400,81.1363521588944,81.152769874831,80.7669535503199,80.9557572835913,178343.931110708,0.0,1.0
2010-11-22,99.16,99.2,98.49,99.04,105900,81.3990356138807,81.431871045754,80.8490421300031,81.3005293182608,129006.982955082,0.0,1.0
2010-11-23,97.51,98.3314,97.36,98.14,198800,80.0445740491076,80.7188496426255,79.9214411795827,80.5617321011118,242177.414650333,0.0,1.0
2010-11-24,98.42,98.77,98.3686,98.51,90200,80.7915801242249,81.0788901531161,80.7493865942677,80.8654598459398,109881.301818209,0.0,1.0
2010-11-26,96.59,97.0,96.59,96.82,173500,79.2893591160219,79.6259222927231,79.2893591160219,79.4781628492933,211357.049506201,0.0,1.0
2010-11-29,96.65,96.699,95.97,96.31,220800,79.3386122638319,79.3788356678766,78.780409921986,79.0595110929089,268977.732166969,0.0,1.0
2010-11-30,96.2,96.57,96.02,96.04,123500,78.9692136552574,79.2729414000853,78.8214542118276,78.8378719277642,150447.236968391,0.0,1.0
2010-12-01,96.89,97.0,96.186,96.38,180000,79.7862248711285,79.8768068170035,79.2065004175288,79.3662540311628,218586.604744987,0.30528,1.0
2010-12-02,97.66,97.844,96.7105,96.73,213900,80.4202984922532,80.5718173835349,79.6384116049053,79.6544693134922,259753.748638626,0.0,1.0
2010-12-03,99.29,99.45,98.62,98.66,203400,81.762558235673,81.8943137933092,81.210831838071,81.24377072748,247002.863361835,0.0,1.0
2010-12-06,99.07,99.17,98.7001,98.78,85000,81.581394343923,81.6637415674457,81.2767919641126,81.3425873957073,103221.452240688,0.0,1.0
2010-12-07,98.47,99.53,98.44,99.52,176500,81.0873110027869,81.9601915721274,81.0626068357301,81.9519568497751,214336.309652723,0.0,1.0
2010-12-08,98.05,98.41,97.637,98.19,262800,80.7414526639917,81.0379026686733,80.401358630843,80.8567387769234,319136.442927681,0.0,1.0
2010-12-09,98.59,98.82,98.25,98.77,254500,81.1861276710142,81.3755262851163,80.906147111037,81.334352673355,309057.171708884,0.0,1.0
2010-12-10,98.69,98.85,98.52,98.81,166000,81.2684748945368,81.4002304521731,81.1284846145483,81.3672915627641,201585.424375932,0.0,1.0
2010-12-13,99.63,99.964,99.34,99.45,133700,82.0425387956501,82.3175785222158,81.8037318474343,81.8943137933092,162361.272524471,0.0,1.0
2010-12-14,100.01,100.44,99.77,99.89,181300,82.3554582450363,82.7095513061838,82.1578249085818,82.256641576809,220165.285779256,0.0,1.0
2010-12-15,98.71,99.61,98.618,99.38,206300,81.2849443392414,82.0260693509455,81.2091848936005,81.8366707368434,250524.536438282,0.0,1.0
2010-12-16,99.09,99.09,98.54,99.04,192900,81.5978637886276,81.5978637886276,81.1449540592528,81.5566901768662,234251.978085044,0.0,1.0
2010-12-17,99.06,99.14,98.64,98.91,162300,81.5731596215708,81.6390374003889,81.2273012827755,81.4496387862867,197092.255278396,0.0,1.0
2010-12-20,99.64,99.72,99.41,99.61,124600,82.0507735180023,82.1166512968205,81.8613749039002,82.0260693509455,151310.505284585,0.0,1.0
2010-12-21,99.89,100.06,99.8201,99.98,94700,82.256641576809,82.3966318567976,82.1990808675667,82.3307540779795,115000.84149639,0.0,1.0
2010-12-22,100.34,100.35,100.11,100.23,100200,82.6272040826611,82.6354388050134,82.4378054685589,82.5366221367862,121679.876641376,0.0,1.0
2010-12-23,100.78,101.0,100.42,100.42,778800,82.9895318661609,83.1706957579108,82.6930818614793,82.6930818614793,945751.376529976,0.0,1.0
2010-12-27,100.7,100.83,100.4976,100.59,134700,82.9236540873428,83.0307054779223,82.7569833069329,82.8330721414678,163575.642550832,0.0,1.0
2010-12-28,101.26,101.73,101.2,101.67,163200,83.3847985390698,83.7718304896264,83.3353902049562,83.7224221555128,198185.188302121,0.0,1.0
2010-12-29,102.13,102.156,101.66,101.78,124900,84.1012193837172,84.1226296618331,83.7141874331605,83.8130041013878,151674.816292494,0.0,1.0
2010-12-30,102.04,102.09,101.57,101.84,143600,84.0271068825468,84.0682804943081,83.6400749319901,83.8624124355014,174383.535785445,0.0,1.0
2010-12-31,102.66,102.93,102.15,102.22,171900,84.5376596683874,84.7599971718986,84.1176888284217,84.1753318848876,208750.207531462,0.0,1.0
2011-01-03,101.69,102.14,101.69,101.95,137100,84.025921082528,84.3977537552307,84.025921082528,84.2407577378674,165921.406399185,0.34856,1.0
2011-01-04,100.6,100.98,100.34,100.97,332700,83.1252597197593,83.439251754486,82.9104230644199,83.4309888062037,402640.787082486,0.0,1.0
2011-01-05,100.01,100.2,99.68,99.72,611000,82.6377457711046,82.794741788468,82.3650684777893,82.3981202709184,739445.509189659,0.0,1.0
2011-01-06,99.46,99.91,99.41,99.89,112200,82.1832836155791,82.5551162882818,82.1419688741677,82.5385903917172,135786.884011587,0.0,1.0
2011-01-07,99.77,100.01,99.34,99.79,86100,82.4394350123299,82.6377457711046,82.0841282361917,82.4559609088944,104200.095484827,0.0,1.0
2011-01-10,99.71,99.7824,99.05,99.21,118500,82.3898573226362,82.4496810681999,81.8445027360055,81.976709908522,143411.281242184,0.0,1.0
2011-01-11,98.86,98.95,98.5,98.75,170800,81.6875067186422,81.7618732531827,81.39004058048,81.5966142875371,206705.880473967,0.0,1.0
2011-01-12,99.66,99.77,99.1705,99.33,77400,82.3485425812247,82.4394350123299,81.944071262807,82.0758652879094,93671.1659759077,0.0,1.0
2011-01-13,99.79,100.3194,99.7,100.24,173600,82.4559609088944,82.8934013909584,82.3815943743539,82.8277935815971,210094.501465343,0.0,1.0
2011-01-14,99.13,99.29,98.97,99.13,165900,81.9106063222638,82.0428134947803,81.7783991497473,81.9106063222638,200775.793739058,0.0,1.0
2011-01-18,99.98,100.18,99.818,99.92,157700,82.6129569262578,82.7782158919034,82.4790971640848,82.5633792365641,190851.975121455,0.0,1.0
2011-01-19,100.26,100.767,100.09,100.72,381000,82.8443194781617,83.2632509560734,82.7038493573629,83.2244150991467,461094.499183731,0.0,1.0
2011-01-20,98.99,99.19,98.56,99.15,568600,81.7949250463118,81.9601840119575,81.4396182701737,81.9271322188284,688132.105605957,0.0,1.0
2011-01-21,99.24,99.39,99.082,99.26,76800,82.0014987533689,82.1254429776031,81.8709441705088,82.0180246499335,92945.0329063269,0.0,1.0
2011-01-24,100.14,100.47,99.38,99.38,111600,82.7451640987743,83.0178413920896,82.1171800293208,82.1171800293208,135060.750942006,0.0,1.0
2011-01-25,99.96,100.03,99.18,99.42,106200,82.5964310296932,82.6542716676692,81.9519210636752,82.15023182245,128525.55331578,0.0,1.0
2011-01-26,100.05,100.16,99.62,99.99,59600,82.6707975642338,82.7616899953389,82.3154907880956,82.6212198745401,72129.2182450141,0.0,1.0
2011-01-27,99.515,99.7019,99.27,99.66,270100,82.2287298311317,82.3831643345275,82.0262875982157,82.3485425812247,326880.903489569,0.0,1.0
2011-01-28,99.6,100.13,99.409,99.92,129500,82.2989648915311,82.736901150492,82.1411425793395,82.5633792365641,156723.720851163,0.0,1.0
2011-01-31,99.99,100.22,99.79,99.83,146800,82.6212198745401,82.8112676850325,82.4559609088944,82.4890127020235,177660.557690739,0.0,1.0
2011-02-01,101.15,101.5,100.64,100.79,210400,83.8516555032547,84.1417996399442,83.4288740469358,83.5532215340884,253804.887599076,0.3291,1.0
2011-02-02,100.86,100.9099,100.6,100.77,75000,83.6112503614263,83.6526166254857,83.3957147170284,83.5366418691347,90472.2745719139,0.0,1.0
2011-02-03,101.655,101.68,100.891,101.36,80500,84.2702920433352,84.2910166245273,83.6369488421045,84.0257419852684,97106.908040521,0.0,1.0
2011-02-04,101.47,102.03,101.19,101.94,93400,84.1169301425137,84.5811607612168,83.8848148331621,84.5065522689252,112668.13926689,0.0,1.0
2011-02-07,101.4,101.656,101.38,101.42,68000,84.0589013151758,84.2711210265829,84.0423216502221,84.0754809801294,82028.1956118686,0.0,1.0
2011-02-08,101.62,101.93,101.46,101.56,96500,84.2412776296663,84.4982624364484,84.1086403100368,84.1915386348052,116407.659949196,0.0,1.0
2011-02-09,101.27,101.49,101.0,101.25,131600,83.9511334929768,84.1335098074673,83.7273080161021,83.9345538280231,158748.684448852,0.0,1.0
2011-02-10,100.58,100.8,100.23,100.53,94700,83.3791350520747,83.5615113665653,83.0889909153853,83.3376858896905,114236.32535947,0.0,1.0
2011-02-11,100.31,100.46,99.93,99.98,75000,83.1553095752,83.2796570623526,82.84029594108,82.8817451034642,90472.274571914,0.0,1.0
2011-02-14,100.49,100.57,100.29,100.34,58900,83.3045265597832,83.3708452195979,83.1387299102463,83.1801790726305,71050.8929638097,0.0,1.0
2011-02-15,99.66,100.21,99.62,100.17,128800,82.6164704642053,83.0724112504316,82.5833111342979,83.0392519205242,155371.052864834,0.0,1.0
2011-02-16,100.56,100.7,99.88,99.93,429000,83.362555387121,83.4786130417968,82.7988467786958,82.84029594108,517501.410551348,0.0,1.0
2011-02-17,101.34,101.53,100.61,100.65,318600,84.0091623203147,84.1666691373747,83.4040045495053,83.4371638794126,384326.222381491,0.0,1.0
2011-02-18,101.7,101.79,101.28,101.39,101800,84.307596289481,84.3822047817726,83.9594233254537,84.0506114826989,122801.034018945,0.0,1.0
2011-02-22,100.06,100.62,99.92,100.52,204000,82.948063763279,83.4122943819821,82.8320061086032,83.3293960572137,246084.586835606,0.0,1.0
2011-02-23,100.42,100.53,100.08,100.21,71000,83.2464977324453,83.3376858896905,82.9646434282326,83.0724112504316,85647.0865947452,0.0,1.0
2011-02-24,101.26,101.516,101.015,101.39,103200,83.9428436605,84.1550633719071,83.7397427648174,84.0506114826989,124489.849810954,0.0,1.0
2011-02-25,102.07,102.07,101.65,101.7,75200,84.6143200911242,84.6143200911242,84.2661471270968,84.307596289481,90713.5339707723,0.0,1.0
2011-02-28,102.16,102.24,101.9988,102.07,100700,84.6889285834157,84.7552472432305,84.5552964838891,84.6143200911242,121474.107325223,0.0,1.0
2011-03-01,101.35,101.89,101.26,101.88,195200,84.2667025458727,84.7156815234235,84.191872716281,84.7073670979133,234772.68484821,0.30067,1.0
2011-03-02,101.69,101.85,101.43,101.44,98700,84.5493930132195,84.6824238213827,84.3332179499543,84.3415323754645,118709.344234213,0.0,1.0
2011-03-03,101.63,101.69,101.34,101.63,77400,84.4995064601583,84.5493930132195,84.2583881203626,84.4995064601583,93091.2182748536,0.0,1.0
2011-03-04,101.44,101.48,101.1,101.23,60400,84.3415323754645,84.3747900775054,84.0588419081178,84.1669294397504,72644.8266640977,0.0,1.0
2011-03-07,101.19,102.0,101.0,101.99,87400,84.1336717377095,84.8071402040357,83.9756976530158,84.7988257785255,105118.507457651,0.0,1.0
2011-03-08,101.0714,101.24,100.63,100.76,116400,84.0350626511586,84.1752438652606,83.6680639091384,83.776151440771,139997.646087764,0.0,1.0
2011-03-09,101.136,101.37,101.0209,101.33,46300,84.0887738399545,84.2833313968931,83.9930748023321,84.2500736948523,55686.348916353,0.0,1.0
2011-03-10,100.06,100.42,100.03,100.4,160100,83.194141655057,83.4934609734242,83.1691983785264,83.4768321224038,192556.89981659,0.0,1.0
2011-03-11,101.65,101.7181,100.33,100.33,225700,84.5161353111787,84.5727565489032,83.4186311438324,83.4186311438324,271455.916855742,0.0,1.0
2011-03-14,101.19,101.25,100.65,100.9,94800,84.1336717377095,84.1835582907707,83.6846927601588,83.8925533979138,114018.701452922,0.0,1.0
2011-03-15,99.26,99.52,98.5,98.7,525500,82.528987614241,82.7451626775062,81.8970912754659,82.0633797856699,632034.046556015,0.0,1.0
2011-03-16,98.372,99.347,97.82,99.26,355700,81.7906666289353,82.6013231161798,81.3317103407723,82.528987614241,427810.676232111,0.0,1.0
2011-03-17,98.32,98.93,98.14,98.62,248200,81.7474316162823,82.2546115724045,81.5977719570987,81.9968643815883,298517.317517037,0.0,1.0
2011-03-18,99.98,99.98,99.29,99.46,597800,83.1276262509754,83.1276262509754,82.5539308907716,82.695276124445,718991.347347642,0.0,1.0
2011-03-21,100.74,100.83,100.5701,100.83,128800,83.7595225897506,83.8343524193424,83.6182605003323,83.8343524193424,154911.484674433,0.0,1.0
2011-03-22,101.35,101.5024,101.1501,101.45,123400,84.2667025458727,84.3934143906482,84.1004971799238,84.3498468009747,148416.748515723,0.0,1.0
2011-03-23,101.65,101.8,101.01,101.07,134100,84.5161353111787,84.6408516938317,83.984012078526,84.0338986315871,161285.947941316,0.0,1.0
2011-03-24,102.48,102.56,101.93,102.0,155600,85.2062326285253,85.2727480326069,84.7489392254643,84.8071402040357,187144.619684331,0.0,1.0
2011-03-25,102.85,103.24,102.5701,102.6886,176500,85.5138663724027,85.8381289673005,85.2811456023722,85.3796715446681,212281.654076378,0.0,1.0
2011-03-28,102.87,103.27,102.8582,103.02,122000,85.5304952234231,85.8630722438311,85.520684201321,85.6552116060761,146732.928030131,0.0,1.0
2011-03-29,103.27,103.27,102.36,102.47,118200,85.8630722438311,85.8630722438311,85.1064595224029,85.1979182030151,142162.558140668,0.0,1.0
2011-03-30,103.59,103.69,103.36,103.42,113100,86.1291338601575,86.2122781152595,85.9379020734229,85.9877886264841,136028.640657441,0.0,1.0
2011-03-31,103.81,104.1,103.7,103.71,432700,86.3120512213819,86.5531695611776,86.2205925407697,86.2289069662799,520420.802939653,0.0,1.0
2011-04-01,103.89,103.938,103.26,103.6,181100,86.6624626845092,86.7025030946435,86.136932301496,86.4205518732809,217100.673315658,0.34145,1.0
2011-04-04,103.7,103.73,103.4206,103.6,90400,86.5039693943941,86.5289946507281,86.2709008404038,86.4205518732809,108370.518319909,0.0,1.0
2011-04-05,103.359,103.7,103.11,103.15,131400,86.2195156473981,86.5039693943941,86.0118060198262,86.0451730282715,157520.864018097,0.0,1.0
2011-04-06,104.53,104.5795,103.95,104.0,146300,87.1963348196337,87.2376264925848,86.7125131971771,86.7542219577337,175382.818918171,0.0,1.0
2011-04-07,104.71,105.15,104.25,104.97,187200,87.3464863576375,87.7135234505356,86.9627657605167,87.5633719125318,224413.285724412,0.0,1.0
2011-04-08,105.46,105.64,105.3,105.57,162600,87.9721177659865,88.1222693039903,87.8386497322054,88.0638770392111,194923.078305499,0.0,1.0
2011-04-11,105.05,105.67,104.9801,105.56,145700,87.6301059294224,88.1472945603243,87.5717970821643,88.0555352870997,174663.54556649,0.0,1.0
2011-04-12,104.68,105.35,104.601,105.3,140600,87.3214611013035,87.880358492762,87.2555612596241,87.8386497322054,168549.722077203,0.0,1.0
2011-04-13,105.26,105.51,104.92,105.16,178200,87.8052827237601,88.0138265265431,87.5216631519752,87.7218652026469,213624.1854492,0.0,1.0
2011-04-14,105.6648,105.7,105.16,105.22,158400,88.1429568492264,88.1723198166582,87.7218652026469,87.7719157153148,189888.164843734,0.0,1.0
2011-04-15,105.825,105.98,105.5729,105.63,173100,88.2765917180497,88.4058888757752,88.0662961473233,88.113927551879,207510.361959914,0.0,1.0
2011-04-18,105.38,105.52,104.78,105.52,349000,87.905383749096,88.0221682786544,87.4048786224167,88.0221682786544,418377.332894337,0.0,1.0
2011-04-19,105.41,105.53,105.15,105.25,212200,87.9304090054299,88.0305100307658,87.7135234505356,87.7969409716488,254383.008711113,0.0,1.0
2011-04-20,107.13,107.2,106.79,106.82,240000,89.3651903685771,89.4235826333563,89.0815707967922,89.1065960531261,287709.340672324,0.0,1.0
2011-04-21,107.79,107.89,107.61,107.76,1118500,89.9157460079242,89.9991635290374,89.7655944699204,89.8907207515903,1340845.40642498,0.0,1.0
2011-04-25,107.55,107.75,107.1701,107.75,353200,89.7155439572525,89.8823789994789,89.3986407945435,89.8823789994789,423412.246356103,0.0,1.0
2011-04-26,108.1238,108.22,107.71,107.84,157100,90.1941936934001,90.274441348711,89.8490119910336,89.9574547684808,188329.739248425,0.0,1.0
2011-04-27,109.048,109.13,108.16,108.56,246100,90.9651384235283,91.0335407908412,90.2243908360431,90.5580609204959,295021.953081079,0.0,1.0
2011-04-28,109.67,109.67,109.0,109.35,248400,91.4839954048525,91.4839954048525,90.925098013394,91.2170593372902,297779.167595855,0.0,1.0
2011-04-29,110.02,110.18,109.6132,109.81,208000,91.7759567287487,91.9094247625298,91.4366142528602,91.600779934411,249348.095249347,0.0,1.0
2011-05-02,109.464,110.16,109.41,109.7,388500,91.6069361474691,92.189396386074,91.5617452668877,91.8044370329731,464230.829983663,0.35338,1.0
2011-05-03,108.67,109.3371,108.44,108.83,475800,90.9424628292906,91.5007375781028,90.7499831527402,91.076361734717,568548.336952965,0.0,1.0
2011-05-04,107.415,108.686,107.4,108.68,311700,89.8921932898524,90.9558527198333,89.8796402674686,90.9508315108798,372460.102203108,0.0,1.0
2011-05-05,105.67,107.0001,105.44,106.73,494600,88.4318583525457,89.5449766907185,88.2393786759953,89.3189386009956,591013.04635758,0.0,1.0
2011-05-06,107.04,108.028,106.74,107.61,356800,89.5783677302592,90.4051934712672,89.3273072825847,90.0553825808408,426351.506147158,0.0,1.0
2011-05-09,108.02,108.07,107.2232,107.44,242000,90.3984985259959,90.4403419339417,89.7316819769725,89.9131149938252,289173.38701685,0.0,1.0
2011-05-10,108.51,108.61,107.8568,107.93,128200,90.8085639238643,90.8922507397557,90.261921642461,90.3231803916936,153190.199237852,0.0,1.0
2011-05-11,107.09,108.23,106.79,108.23,437200,89.620211138205,90.5742408393681,89.3691506905305,90.5742408393681,522423.986792426,0.0,1.0
2011-05-12,106.83,107.1271,106.25,106.72,347000,89.4026254168871,89.6512589469007,88.9172418847164,89.3105699194064,414641.178904327,0.0,1.0
2011-05-13,105.8,106.77,105.36,106.77,322900,88.5406512132047,89.3524133273522,88.1724292232821,89.3524133273522,385843.333337773,0.0,1.0
2011-05-16,106.04,106.59,105.8,105.86,291300,88.7414995713443,89.2017770587475,88.5406512132047,88.5908633027395,348083.502636399,0.0,1.0
2011-05-17,106.41,106.44,105.25,105.74,205300,89.0511407901428,89.0762468349102,88.0803737258014,88.4904391236698,245319.406423799,0.0,1.0
2011-05-18,106.47,106.54,105.93,106.11,207900,89.1013528796777,89.1599336508017,88.6494440738636,88.8000803424683,248426.227937203,0.0,1.0
2011-05-19,106.96,107.02,106.214,106.67,279900,89.511418277546,89.5616303670809,88.8871146309955,89.2687265114607,334461.285231473,0.0,1.0
2011-05-20,106.98,107.389,106.37,106.94,471200,89.5281556407243,89.8704347177206,89.0176660637862,89.4946809143677,563051.652736942,0.0,1.0
2011-05-23,105.36,105.65,105.09,105.34,246300,88.1724292232821,88.4151209893674,87.946474820375,88.1556918601038,294311.59182748,0.0,1.0
2011-05-24,105.86,106.07,105.66,105.91,93700,88.5908633027395,88.7666056161117,88.4234896709566,88.6327067106853,111965.067617681,0.0,1.0
2011-05-25,105.62,105.788,105.14,105.18,157100,88.3900149446,88.5306087952977,87.9883182283208,88.0217929546774,187723.715290691,0.0,1.0
2011-05-26,106.7,106.76,106.02,106.3,165400,89.2938325562281,89.344044645763,88.724762208166,88.9590852926621,197641.645506558,0.0,1.0
2011-05-27,107.29,107.5,107.11,107.15,122300,89.787584769988,89.9633270833601,89.6369485013833,89.6704232277399,146140.104265127,0.0,1.0
2011-05-31,107.15,107.22,106.86,107.19,175500,89.6704232277399,89.7290039988639,89.4277314616545,89.7038979540965,209710.452154782,0.0,1.0
2011-06-01,106.16,107.43,106.07,107.4,301300,89.1441168425983,90.210554562927,89.0685425159608,90.1853631207145,358812.326970244,0.3611,1.0
2011-06-02,106.84,106.93,106.068,106.58,173400,89.7151228660814,89.7906971927188,89.0668630864799,89.4967970335731,206498.697300499,0.0,1.0
2011-06-03,107.25,107.77,106.3524,106.36,367600,90.0594059096521,90.4960575746686,89.3056779586544,89.3120597906815,437767.711232199,0.0,1.0
2011-06-06,107.05,107.62,107.0,107.58,171600,89.8914629615688,90.3701003636061,89.849477224548,90.3365117739894,204355.112207414,0.0,1.0
2011-06-07,107.16,107.478,107.1,107.24,119200,89.9838315830146,90.250860870467,89.9334486985896,90.0510087622479,141952.968386502,0.0,1.0
2011-06-08,106.26,106.6624,106.2,106.4,177600,89.2280883166399,89.5659895281834,89.1777054322149,89.3456483802982,211500.39585103,0.0,1.0
2011-06-09,106.43,106.62,105.9376,106.02,264000,89.3708398225107,89.5303856231898,88.9573642843297,89.02655677894,314392.480319099,0.0,1.0
2011-06-10,105.64,106.08,105.44,106.06,147600,88.7074651775818,89.0769396633649,88.5395222294985,89.0601453685566,175773.977632951,0.0,1.0
2011-06-13,106.15,106.5,105.51,105.83,122400,89.1357196951941,89.4296198543398,88.5983022613276,88.8670109782609,145763.786329764,0.0,1.0
2011-06-14,107.0,107.3,106.56,106.59,133000,89.849477224548,90.1013916466729,89.4800027387648,89.5051941809773,158387.120766819,0.0,1.0
2011-06-15,105.76,106.959,105.5,106.78,412900,88.8082309464317,89.8150489201909,88.5899051139235,89.6647399816564,491714.602741499,0.0,1.0
2011-06-16,105.62,105.873,105.24,105.48,418900,88.6906708827734,88.9031187120988,88.3715792814152,88.5731108191151,498859.886385115,0.0,1.0
2011-06-17,106.37,106.47,106.09,106.33,196100,89.3204569380857,89.4044284121273,89.0853368107691,89.286868348469,233531.687085512,0.0,1.0
2011-06-20,105.93,106.13,105.69,105.75,222800,88.9509824523025,89.1189254003858,88.7494509146026,88.7998337990276,265328.199299603,0.0,1.0
2011-06-21,106.3,106.43,105.99,106.14,258500,89.2616769062565,89.3708398225107,89.0013653367275,89.1273225477899,307842.636979118,0.0,1.0
2011-06-22,105.98,106.76,105.96,106.13,105200,88.9929681893233,89.6479456868481,88.976173894515,89.1189254003858,125280.639884732,0.0,1.0
2011-06-23,105.58,105.59,104.82,105.07,276400,88.6570822931568,88.6654794405609,88.0188990904404,88.2288277755444,329159.399849238,0.0,1.0
2011-06-24,105.27,105.92,105.17,105.86,136900,88.3967707236277,88.9425853048983,88.3127992495861,88.8922024204734,163031.555135169,0.0,1.0
2011-06-27,104.7,104.81,104.2,104.38,186200,87.9181333215904,88.0105019430362,87.4982759513822,87.6494246046572,221741.969073546,0.0,1.0
2011-06-28,105.72,105.75,105.083,105.12,117900,88.7746423568151,88.7998337990276,88.2397440671699,88.2708135125653,140404.823597052,0.0,1.0
2011-06-29,107.11,107.14,106.42,106.53,203300,89.9418458459938,89.9670372882063,89.3624426751065,89.4548112965523,242106.027457851,0.0,1.0
2011-06-30,107.62,107.85,107.35,107.67,233500,90.3701003636061,90.5632347539019,90.1433773836937,90.4120861006269,278070.621797385,0.0,1.0
2011-07-01,107.83,107.91,106.83,107.05,248300,90.8374855881219,90.9048786962277,89.9950717367992,90.1804027840902,294748.239965606,0.3466,1.0
2011-07-05,106.99,107.19,106.8,107.07,290300,90.1298579530108,90.2983407232753,89.9697993212595,90.1972510611166,344604.970044363,0.0,1.0
2011-07-06,106.93,107.04,106.7376,106.9,119500,90.0793131219315,90.171978645577,89.917232696937,90.0540407063918,141854.267724083,0.0,1.0
2011-07-07,107.8,107.87,107.626,107.64,136200,90.8122131725822,90.8711821421748,90.665633162452,90.6774269563705,161678.253255399,0.0,1.0
2011-07-08,107.68,107.7,107.18,107.45,210200,90.7111235104235,90.7279717874499,90.2899165847621,90.5173683246192,249521.063394162,0.0,1.0
2011-07-11,106.55,107.15,106.44,106.97,122800,89.7591958584289,90.2646441692224,89.6665303347834,90.1130096759844,145771.582230271,0.0,1.0
2011-07-12,106.08,106.56,106.01,106.26,137400,89.3632613483072,89.7676199969421,89.3042923787146,89.5148958415453,163102.731257649,0.0,1.0
2011-07-13,107.55,107.939,106.9,106.98,248300,90.6016097097515,90.929308697916,90.0540407063918,90.1214338144976,294748.239965606,0.0,1.0
2011-07-14,107.22,108.01,107.13,107.78,124100,90.323613138815,90.9891200813599,90.247795892196,90.7953648955557,147314.766732709,0.0,1.0
2011-07-15,106.7,106.95,106.4,106.8,167500,89.8855579361273,90.0961613989579,89.6328337807305,89.9697993212595,198833.387814092,0.0,1.0
2011-07-18,106.19,106.37,105.8,106.27,165900,89.4559268719527,89.6075613651908,89.1273854699369,89.5233199800585,196934.083811091,0.0,1.0
2011-07-19,107.48,107.61,106.96,106.98,148900,90.5426407401589,90.6521545408309,90.1045855374711,90.1214338144976,176753.978779214,0.0,1.0
2011-07-20,107.63,107.75,107.45,107.65,145600,90.6690028178573,90.770092480016,90.5173683246192,90.6858510948838,172836.664273025,0.0,1.0
2011-07-21,108.6,108.81,107.868,107.97,209800,91.4861442536403,91.6630511624181,90.8694973144721,90.955423527307,249046.237393412,0.0,1.0
2011-07-22,108.79,108.91,108.67,108.78,187400,91.6462028853916,91.7472925475503,91.5451132232329,91.6377787468784,222455.981351408,0.0,1.0
2011-07-25,108.75,109.05,108.6458,108.72,116600,91.6125063313387,91.8652304867355,91.5247268080309,91.587233915799,138411.779218645,0.0,1.0
2011-07-26,109.92,110.019,109.62,109.77,247400,92.5981305373862,92.6815295086671,92.3454063819894,92.4717684596878,293679.881463918,0.0,1.0
2011-07-27,110.48,110.99,110.36,110.99,440600,93.0698822941269,93.4995133583014,92.9687926319682,93.4995133583014,523020.839826202,0.0,1.0
2011-07-28,110.18,110.71,110.11,110.64,192700,92.8171581387301,93.2636374799311,92.7581891691375,93.2046685103385,228747.425861346,0.0,1.0
2011-07-29,110.27,110.587,109.87,109.96,394300,92.8929753853491,93.1600205762184,92.5560098448201,92.6318270914391,468059.730239381,0.0,1.0
2011-08-01,109.68,110.4724,109.2631,110.47,322600,92.708840565727,93.3786298186836,92.3564489206518,93.3766011788463,381654.735234392,0.37142,1.0
2011-08-02,108.02,108.69,107.99,108.54,372400,91.3056980115776,91.8720266328307,91.2803400136111,91.7452366429979,440571.058280495,0.0,1.0
2011-08-03,107.56,107.6148,106.84,107.59,433900,90.9168753760904,90.9631959857093,90.3082834248931,90.942233374057,513329.168066344,0.0,1.0
2011-08-04,104.83,106.168,104.76,106.07,853100,88.6092975611339,89.7402642704423,88.5501288992119,89.6574281437515,1009267.37330583,0.0,1.0
2011-08-05,104.76,105.2907,103.82,105.17,746500,88.5501288992119,88.9987118832403,87.7555782962598,88.8966882047549,883153.316343688,0.0,1.0
2011-08-08,102.28,103.8,102.16,103.39,1739600,86.4538677339767,87.7386729642821,86.3524357421104,87.3921136587392,2058048.9070482,0.0,1.0
2011-08-09,103.96,103.96,100.72,101.87,1386600,87.8739156201038,87.8739156201038,85.1352518397158,86.1073084284337,1640429.18746438,0.0,1.0
2011-08-10,102.0,103.0,101.8,102.89,619500,86.2171930862888,87.062459685174,86.0481397665118,86.9694803592966,732904.861989169,0.0,1.0
2011-08-11,103.51,103.74,102.35,102.52,679800,87.4935456506055,87.687956968349,86.5130363958986,86.6567317177091,804243.301340172,0.0,1.0
2011-08-12,103.67,103.77,103.2,103.5,255500,87.6287883064271,87.7133149663156,87.231513004951,87.4850929846166,302271.496752595,0.0,1.0
2011-08-15,105.24,105.3,104.67,104.67,290100,88.9558568666768,89.0065728626099,88.4740549053123,88.4740549053123,343205.327623984,0.0,1.0
2011-08-16,104.97,105.23,104.41,104.7,193900,88.7276348849778,88.947404200688,88.2542855896021,88.4994129032788,229395.081097175,0.0,1.0
2011-08-17,105.73,106.21,105.43,105.92,402900,89.3700375001306,89.7757654675954,89.116457520465,89.5306381539187,476654.348499493,0.0,1.0
2011-08-18,104.19,104.66,103.78,104.64,770700,88.0683269378474,88.4656022393234,87.7217676323044,88.4486969073457,911783.336779745,0.0,1.0
2011-08-19,104.31,105.03,104.12,104.53,436000,88.1697589297136,88.7783508809109,88.0091582759254,88.3557175814683,515813.591327324,0.0,1.0
2011-08-22,104.38,104.93,104.36,104.89,126000,88.2289275916356,88.6938242210224,88.2120222596578,88.660013557067,149065.395658814,0.0,1.0
2011-08-23,105.49,105.6162,104.72,104.97,524100,89.1671735163981,89.2738461611774,88.5163182352565,88.7276348849778,620041.062418924,0.0,1.0
2011-08-24,105.05,105.5262,104.83,105.21,93600,88.7952562128886,89.1977721672778,88.6092975611339,88.9304988687102,110734.293917976,0.0,1.0
2011-08-25,104.65,105.34,104.56,105.16,149300,88.4571495733346,89.0403835265653,88.3810755794349,88.888235538766,176630.663268737,0.0,1.0
2011-08-26,106.13,106.2481,105.01,105.28,156800,89.7081441396846,89.807970125013,88.7614455489332,88.9896675306322,185503.603486524,0.0,1.0
2011-08-29,106.92,106.9571,106.466,106.65,214300,90.3759047528039,90.4072641436226,89.99215371691,90.1476827711049,253529.478489554,0.0,1.0
2011-08-30,107.45,107.578,106.83,106.97,144900,90.8238960502131,90.9320901748704,90.2998307589042,90.4181680827482,171425.205007636,0.0,1.0
2011-08-31,107.26,107.56,107.09,107.23,132700,90.6632953964249,90.9168753760904,90.5196000746144,90.6379373984583,156991.888920037,0.0,1.0
2011-09-01,107.41,107.68,107.18,107.2,341200,91.0971200256367,91.326113810265,90.9020512461386,90.9190137487036,402299.128552981,0.36324,1.0
2011-09-02,106.56,106.88,106.31,106.66,190100,90.3762136666218,90.6476137076627,90.1641823845586,90.4610261794471,224141.454683241,0.0,1.0
2011-09-06,105.22,105.592,104.891,105.31,174200,89.239725994763,89.5552285424731,88.9606928275679,89.3160572563058,205394.220966968,0.0,1.0
2011-09-07,106.61,106.61,106.07,106.21,120700,90.4186199230345,90.4186199230345,89.9606323537779,90.0793698717333,142313.906261269,0.0,1.0
2011-09-08,105.88,106.71,105.79,106.47,139200,89.7994885794099,90.5034324358598,89.7231573178671,90.2998824050791,164126.725365108,0.0,1.0
2011-09-09,104.68,105.01,104.35,104.99,275000,88.7817384255065,89.0616197178299,88.5018571331831,89.0446572152649,324244.608300322,0.0,1.0
2011-09-12,103.59,103.97,102.69,103.541,383600,87.8572820357109,88.179569584447,87.0939694202834,87.8157239044265,452291.751796376,0.0,1.0
2011-09-13,103.41,103.749,103.08,103.45,207400,87.7046195126254,87.9921339311031,87.424738220302,87.7385445177555,244539.388223588,0.0,1.0
2011-09-14,102.815,103.1,101.98,102.74,247200,87.199985061315,87.441700722867,86.4918005792239,87.136375676696,291466.426079417,0.0,1.0
2011-09-15,103.41,103.58,102.9807,103.36,188200,87.7046195126254,87.8488007844284,87.3405193950665,87.6622132562128,221901.219207711,0.0,1.0
2011-09-16,103.9,104.19,103.77,103.86,446200,88.1202008254693,88.3661571126626,88.0099445587964,88.0862758203392,526101.615358559,0.0,1.0
2011-09-19,102.44,102.75,101.88,102.31,304700,86.8819381382201,87.1448569279785,86.4069880663986,86.7716818715473,359263.025996757,0.0,1.0
2011-09-20,102.69,103.33,102.65,102.89,173600,87.0939694202834,87.6367695023652,87.0600444151533,87.2635944459339,204686.778185221,0.0,1.0
2011-09-21,100.76,102.88,100.72,102.51,515700,85.4570879227554,87.2551131946514,85.4231629176253,86.9413068971979,608047.070910822,0.0,1.0
2011-09-22,97.87,98.45,96.51,98.27,1562300,83.0060063021047,83.4979188764914,81.8525561276809,83.3452563534058,1842063.0965367,0.0,1.0
2011-09-23,97.97,98.71,97.6,98.04,2744800,83.09081881493,83.7184314098371,82.7770125174764,83.1501875739077,3236314.91222809,0.0,1.0
2011-09-26,98.41,98.42,97.0729,98.03,416200,83.4639938713612,83.4724751226438,82.3299657623744,83.1417063226252,490729.476271251,0.0,1.0
2011-09-27,99.4,100.07,99.22,99.65,337000,84.3036377483316,84.8718815842609,84.150975225246,84.5156690303948,397347.029080758,0.0,1.0
2011-09-28,98.17,99.62,98.08,99.44,297400,83.2604438405806,84.4902252765472,83.1841125790378,84.3375627534617,350655.805485512,0.0,1.0
2011-09-29,98.17,99.05,97.4,98.84,299600,83.2604438405806,84.0067939534431,82.6073874918259,83.82868767651,353249.762351914,0.0,1.0
2011-09-30,97.09,98.01,97.06,97.34,292400,82.3444687020675,83.1247438200601,82.3190249482199,82.5564999841307,344760.448970961,0.0,1.0
2011-10-03,95.65,96.78,95.43,96.28,445600,81.3891320763522,82.3506555394602,81.201932818048,81.9252026796779,523677.288510904,0.31359,1.0
2011-10-04,95.47,95.47,93.92,94.5,747600,81.2359690468306,81.2359690468306,79.9170651815055,80.410590498853,878593.22462018,0.0,1.0
2011-10-05,96.62,96.7,95.65,95.95,204600,82.2145106243299,82.282583081895,81.3891320763522,81.6444037922216,240449.670622377,0.0,1.0
2011-10-06,97.67,97.78,96.45,96.63,199000,83.1079616298727,83.2015612590248,82.0698566520039,82.2230196815255,233868.447966046,0.0,1.0
2011-10-07,97.88,98.91,97.48,98.5,267900,83.2866518309812,84.1630847221328,82.9462895431554,83.8142133771113,314840.991005546,0.0,1.0
2011-10-10,100.02,100.28,99.52,99.55,312100,85.1075900708494,85.3288255579362,84.6821372110672,84.7076643826541,366785.641257301,0.0,1.0
2011-10-11,100.06,100.14,99.34,99.49,171700,85.141626299632,85.2096987571972,84.5289741815455,84.6566100394802,201784.987516432,0.0,1.0
2011-10-12,101.7,102.19,101.19,101.44,359200,86.537111679718,86.9540554823046,86.10314976274,86.3158761926312,422138.42467037,0.0,1.0
2011-10-13,102.24,102.27,101.24,101.74,294500,86.9966007682828,87.0221279398697,86.1456950487182,86.5711479085005,346101.798623118,0.0,1.0
2011-10-14,103.63,103.63,103.06,103.19,269100,88.1793597184776,88.1793597184776,87.6943434583258,87.8049612018692,316251.253003331,0.0,1.0
2011-10-17,102.04,102.96,102.0,102.96,311900,86.8264196243699,87.6092528863693,86.7923833955873,87.6092528863693,366550.597591003,0.0,1.0
2011-10-18,102.96,103.48,101.538,101.94,940500,87.6092528863693,88.0517238605429,86.3992649531485,86.7413290524134,1105292.84076415,0.0,1.0
2011-10-19,102.42,103.45,102.25,103.28,369500,87.1497637978044,88.026196688956,87.0051098254785,87.88154271663,434243.173484693,0.0,1.0
2011-10-20,102.72,103.02,101.91,102.77,1061900,87.4050355136738,87.6603072295432,86.7158018808265,87.447580799652,1247964.34620675,0.0,1.0
2011-10-21,103.74,103.94,103.362,103.55,818100,88.2729593476297,88.4431404915426,87.9513169856343,88.1112872609124,961446.11699006,0.0,1.0
2011-10-24,105.08,105.31,104.22,104.29,541800,89.4131730118462,89.6088813273461,88.6813940930207,88.7409574933902,636733.292000018,0.0,1.0
2011-10-25,104.57,105.12,104.29,104.8,396100,88.9792110948683,89.4472092406288,88.7409574933902,89.1749194103681,465503.981102265,0.0,1.0
2011-10-26,104.36,104.55,103.57,104.46,355000,88.8005208937597,88.962192980477,88.1283053753037,88.8856114657162,417202.507678122,0.0,1.0
2011-10-27,107.52,107.87,106.87,107.3,668600,91.4893829675838,91.7871999694314,90.9362942498668,91.3021837092796,785750.976432654,0.0,1.0
2011-10-28,107.51,107.65,107.01,107.03,354700,91.4808739103882,91.6000007111272,91.0554210506059,91.0724391649972,416849.942178675,0.0,1.0
2011-10-31,105.76,106.49,105.7,106.28,316600,89.9917889011501,90.6129500764323,89.9407345579763,90.4342598753237,372074.123748995,0.0,1.0
2011-11-01,103.29,103.86,102.84,102.99,977100,88.2019682834464,88.6887058371454,87.8177017936841,87.9457906236049,1144244.97507434,0.36657,1.0
2011-11-02,103.46,104.09,102.95,103.88,233500,88.3471356240233,88.8851087096906,87.9116336022927,88.7057843478015,273443.04746685,0.0,1.0
2011-11-03,104.22,104.4204,102.99,103.82,232600,88.9961190289552,89.1672457057294,87.9457906236049,88.6545488158332,272389.091395243,0.0,1.0
2011-11-04,103.93,104.1485,103.23,103.81,128300,88.7484806244417,88.9350633533597,88.1507327514781,88.6460095605051,150247.293319044,0.0,1.0
2011-11-07,103.81,104.0,103.3356,103.6701,352500,88.6460095605051,88.8082554117381,88.2409072877423,88.5265453784657,412799.461379291,0.0,1.0
2011-11-08,104.11,104.13,103.24,103.53,286500,88.9021872203467,88.9192657310028,88.1592720068061,88.4069104113197,335509.349461466,0.0,1.0
2011-11-09,101.65,102.3,101.54,102.3,499800,86.8015304096459,87.3565820059693,86.7075986010374,87.3565820059693,585296.938432255,0.0,1.0
2011-11-10,101.57,102.03,101.03,102.01,344300,86.7332163670215,87.1260221121119,86.2720965793067,87.1089436014558,403196.750504652,0.0,1.0
2011-11-11,103.0,103.17,102.22,102.26,165800,87.9543298789329,88.0994972195098,87.2882679633449,87.3224249846571,194162.12963599,0.0,1.0
2011-11-14,102.1,102.49,101.78,102.44,218800,87.1857968994083,87.5188278572023,86.9125407289106,87.476131580562,256228.431630607,0.0,1.0
2011-11-15,101.96,102.16,101.43,101.84,172100,87.0662473248155,87.2370324313766,86.6136667924288,86.9637762608789,201539.822137237,0.0,1.0
2011-11-16,101.04,101.83,101.0,101.35,213900,86.2806358346348,86.9552370055509,86.2464788133226,86.5453527498044,250490.226351859,0.0,1.0
2011-11-17,100.11,101.09,99.93,100.98,489000,85.486485089126,86.323332111275,85.332778493221,86.2294003026665,572649.465572974,0.0,1.0
2011-11-18,100.36,100.9518,100.24,100.9,512000,85.6999664723273,86.2053196026414,85.5974954083906,86.1610862600421,599583.898514034,0.0,1.0
2011-11-21,98.85,99.12,98.35,99.12,380500,84.4105389177914,84.6410988116488,83.9835761513888,84.6410988116488,445589.205829278,0.0,1.0
2011-11-22,98.63,98.91,98.36,98.66,183300,84.2226753005743,84.4617744497597,83.9921154067169,84.2482930665585,214655.719917231,0.0,1.0
2011-11-23,97.17,97.49,96.9,97.48,398400,82.9759440226787,83.2492001931764,82.7453841288214,83.2406609378484,466551.221031233,0.0,1.0
2011-11-25,97.27,98.01,97.27,97.31,241200,83.0613365759593,83.6932414702351,83.0613365759593,83.0954935972715,282460.227190596,0.0,1.0
2011-11-28,99.28,99.96,98.97,99.88,969900,84.7777268968977,85.3583962592052,84.5130099817281,85.2900822165808,1135813.32650149,0.0,1.0
2011-11-29,100.52,100.66,100.14,100.22,175900,85.8365945575761,85.9561441321688,85.5121028551101,85.5804168977345,205989.858884021,0.0,1.0
2011-11-30,103.12,103.26,102.65,102.9,390900,88.0568009428695,88.1763505174623,87.6554559424511,87.8689373256524,457768.253767844,0.0,1.0
2011-12-01,102.18,102.64,102.07,102.17,282200,87.5258727428479,87.9199019213732,87.4316483740701,87.5173068911409,329447.683254964,0.31825,1.0
2011-12-02,102.13,102.84,102.12,102.84,235800,87.4830434843126,88.0912189555146,87.4744776326055,88.0912189555146,275279.105994048,0.0,1.0
2011-12-05,102.83,103.09,102.56,102.93,285700,88.0826531038075,88.3053652481914,87.8513751077166,88.1683116208782,333533.675074214,0.0,1.0
2011-12-06,102.51,102.7,102.15,102.24,192300,87.8085458491813,87.9712970316156,87.5001751877267,87.5772678530903,224496.06481194,0.0,1.0
2011-12-07,102.87,103.11,102.44,102.55,728200,88.1169165106358,88.3224969516055,87.7485848872318,87.8428092560095,850119.78365083,0.0,1.0
2011-12-08,101.66,102.71,101.53,102.59,209300,87.0804484540803,87.9798628833227,86.9690923818883,87.8770726628378,244342.310791155,0.0,1.0
2011-12-09,102.27,102.36,101.33,101.37,169000,87.6029654082116,87.6800580735752,86.7977753477469,86.8320387545752,197295.033558075,0.0,1.0
2011-12-12,100.89,101.06,100.62,101.06,229000,86.4208778726358,86.566497351656,86.1895998765449,86.566497351656,267340.607602362,0.0,1.0
2011-12-13,100.21,101.76,99.92,101.28,287200,85.838399956555,87.166106971151,85.58999025705,86.7549460892116,335284.814425321,0.0,1.0
2011-12-14,99.2,99.724,98.97,99.51,333700,84.9732489341409,85.4220995635914,84.7762343448782,85.2387903370601,389570.134309643,0.0,1.0
2011-12-15,99.31,99.99,99.27,99.97,174000,85.0674733029187,85.6499512189994,85.0332098960904,85.6328195155853,203132.164728432,0.0,1.0
2011-12-16,99.89,100.13,99.6,99.92,892900,85.5642927019287,85.7698731428984,85.3158830024237,85.58999025705,1042394.8844024,0.0,1.0
2011-12-19,99.04,99.8,99.0,99.68,357900,84.8361953068277,85.4872000365651,84.8019318999995,85.3844098160803,417821.849174172,0.0,1.0
2011-12-20,100.96,101.13,100.7499,100.77,260200,86.4808388345853,86.6264583136055,86.3008702902197,86.318087652151,303764.306105391,0.0,1.0
2011-12-21,101.14,101.1688,100.72,101.1,374500,86.6350241653126,86.6596938182289,86.2752583936156,86.6007607584843,437201.124659758,0.0,1.0
2011-12-22,101.59,101.74,101.26,101.32,169700,87.0204874921308,87.1489752677368,86.7378143857974,86.7892094960398,198112.231921925,0.0,1.0
2011-12-23,101.78,101.93,101.59,101.74,90400,87.1832386745651,87.3117264501712,87.0204874921308,87.1489752677368,105535.331560059,0.0,1.0
2011-12-27,101.84,102.03,101.74,101.76,72300,87.2346337848075,87.3973849672419,87.1489752677368,87.166106971151,84404.9167233659,0.0,1.0
2011-12-28,101.16,102.12,100.99,102.12,197100,86.6521558687267,87.4744776326055,86.5065363897065,87.4744776326055,230099.710735483,0.0,1.0
2011-12-29,101.72,101.74,101.02,101.1,190400,87.1318435643227,87.1489752677368,86.5322339448277,86.6007607584843,222277.954967204,0.0,1.0
2011-12-30,102.62,103.0,102.05,102.1,156000,87.902770217959,88.2282725828277,87.414516670656,87.4573459291914,182118.492515146,0.0,1.0
2012-01-03,103.76,103.88,103.33,103.33,260000,89.146814558932,89.2499141902646,88.7773742133235,88.7773742133235,302619.898798134,0.31233,1.0
2012-01-04,103.76,103.77,103.11,103.32,212600,89.146814558932,89.1554061948764,88.5883582225471,88.7687825773791,247449.963401859,0.0,1.0
2012-01-05,102.73,102.839,102.39,102.79,208200,88.2618760566605,88.3555248884542,87.9697604345514,88.3134258723268,242328.703576044,0.0,1.0
2012-01-06,102.34,102.61,102.06,102.61,133500,87.9268022548295,88.1587764253278,87.6862364483867,88.1587764253278,155383.678805965,0.0,1.0
2012-01-09,102.55,102.66,102.05,102.43,465500,88.1072266096615,88.2017346050498,87.6776448124423,88.0041269783289,541806.011117428,0.0,1.0
2012-01-10,103.12,103.522,103.12,103.48,137300,88.5969498584914,88.9423336234557,88.5969498584914,88.9062487524893,159806.585019168,0.0,1.0
2012-01-11,103.19,103.258,102.75,102.91,230400,88.6570913101021,88.7155144345239,88.2790593285492,88.4165255036594,268167.787242654,0.0,1.0
2012-01-12,103.57,103.7,103.08,103.65,154100,88.9835734759887,89.0952647432657,88.5625833147139,89.0523065635438,179360.486172278,0.0,1.0
2012-01-13,103.23,103.24,102.47,103.05,91900,88.6914578538797,88.700049489824,88.0384935221064,88.5368084068808,106964.494998263,0.0,1.0
2012-01-17,103.82,104.2,103.74,104.07,220400,89.1983643745983,89.5248465404849,89.1296312870433,89.4131552732079,256528.560365803,0.0,1.0
2012-01-18,104.48,104.49,103.83,103.9,250200,89.7654123469277,89.7740039828721,89.2069560105427,89.2670974621534,291213.456458819,0.0,1.0
2012-01-19,104.4,104.43,104.1496,104.35,159000,89.6966792593726,89.7224541672058,89.4815446953253,89.6537210796507,185063.707341936,0.0,1.0
2012-01-20,105.04,105.11,104.75,104.85,173200,90.2465439598132,90.3066854114239,89.9973865174261,90.0833028768699,201591.409507065,0.0,1.0
2012-01-23,105.62,105.96,105.3899,105.7,240100,90.7448588445875,91.0369744666966,90.5471653015072,90.8135919321426,279457.8373132,0.0,1.0
2012-01-24,105.04,105.1,104.62,104.7,354600,90.2465439598132,90.2980937754795,89.8856952501491,89.9544283377042,412726.985053147,0.0,1.0
2012-01-25,106.32,106.47,104.71,104.99,464500,91.3462733606944,91.4751478998602,89.9630199736485,90.2035857800913,540642.088429743,0.0,1.0
2012-01-26,106.48,107.14,106.4,106.96,921800,91.4837395358046,92.050787508134,91.4150064482495,91.896138061135,1072903.93350815,0.0,1.0
2012-01-27,106.92,106.98,106.44,106.44,386300,91.8617715173575,91.9133213330238,91.449372992027,91.449372992027,449623.334252766,0.0,1.0
2012-01-30,106.25,106.31,105.675,105.77,182900,91.2861319090837,91.33768172475,90.7921128422816,90.8737333837533,212881.45957761,0.0,1.0
2012-01-31,106.52,107.06,106.24,107.04,337100,91.5181060795821,91.9820544205789,91.2775402731394,91.9648711486901,392358.338018657,0.0,1.0
2012-02-01,107.02,107.41,106.95,107.16,303100,92.2206355591185,92.5567040310682,92.1603155769737,92.3412755234081,351740.820298355,0.31769,1.0
2012-02-02,107.11,107.5,106.98,107.31,196100,92.2981898218761,92.6342582938258,92.1861669978929,92.4705326280042,227569.696009592,0.0,1.0
2012-02-03,107.87,108.03,107.33,107.38,308700,92.9530924851627,93.0909667300651,92.4877669086169,92.530852610149,358239.495962066,0.0,1.0
2012-02-06,107.39,107.53,107.1,107.18,128500,92.5394697504554,92.660109714745,92.2895726815697,92.3585098040209,149121.396926224,0.0,1.0
2012-02-07,108.1,108.24,107.93,108.07,232900,93.1512867122099,93.2719266764996,93.0047953270011,93.1254352912907,270275.27894255,0.0,1.0
2012-02-08,108.03,108.41,107.791,108.35,123100,93.0909667300651,93.4184180617084,92.8850170767421,93.36671521987,142854.816821932,0.0,1.0
2012-02-09,107.96,108.31,107.9332,108.29,126500,93.0306467479203,93.3322466586444,93.0075528118991,93.3150123780316,146800.441332042,0.0,1.0
2012-02-10,106.71,106.97,106.67,106.82,139900,91.95350420962,92.1775498575865,91.9190356483944,92.0482927529904,162350.843813065,0.0,1.0
2012-02-13,107.47,107.6701,107.3999,107.63,139100,92.6084068729066,92.7808358504377,92.5480007193587,92.746281117809,161422.461575392,0.0,1.0
2012-02-14,107.0,107.29,106.46,107.18,107100,92.2034012785057,92.4532983473914,91.7380757019599,92.3585098040209,124287.172068472,0.0,1.0
2012-02-15,107.06,107.69,106.96,107.69,159000,92.2551041203441,92.7979839596474,92.1689327172801,92.7979839596474,184515.969737507,0.0,1.0
2012-02-16,107.71,107.87,107.14,107.23,222200,92.8152182402602,92.9530924851627,92.3240412427953,92.4015955055529,257858.166513674,0.0,1.0
2012-02-17,107.35,107.74,107.11,107.74,178900,92.5050011892298,92.8410696611794,92.2981898218761,92.8410696611794,207609.477899623,0.0,1.0
2012-02-21,106.9,107.21,106.79,107.02,163600,92.1172298754417,92.3843612249401,92.0224413320712,92.2206355591185,189854.167604127,0.0,1.0
2012-02-22,106.61,106.79,106.29,106.49,198400,91.867332806556,92.0224413320712,91.5915843167511,91.7639271228792,230238.794942902,0.0,1.0
2012-02-23,107.28,107.335,106.88,107.12,83700,92.4446812070849,92.4920754787701,92.0999955948288,92.3068069621825,97131.991616537,0.0,1.0
2012-02-24,107.14,107.63,107.128,107.43,548700,92.3240412427953,92.746281117809,92.3137006744276,92.573938311681,636754.167263964,0.0,1.0
2012-02-27,107.78,108.09,107.0,107.14,680200,92.8755382224051,93.1426695719035,92.2034012785057,92.3240412427953,789356.997581462,0.0,1.0
2012-02-28,107.94,108.03,107.57,107.8,400200,93.0134124673075,93.0909667300651,92.6945782759706,92.8927725030179,464423.214395915,0.0,1.0
2012-02-29,107.56,108.85,107.44,108.67,271700,92.6859611356642,93.7975722351901,92.5825554519874,93.6424637096749,315301.81746969,0.0,1.0
2012-03-01,107.96,108.125,107.69,107.73,287000,93.2926164303752,93.435199625179,93.0592984752418,93.0938640982246,332121.889014914,0.30401,1.0
2012-03-02,107.35,107.68,107.31,107.66,725500,92.7654906798887,93.0506570694962,92.730925056906,93.0333742580048,839562.475541184,0.0,1.0
2012-03-05,106.76,107.0,106.63,106.92,261500,92.2556477408935,92.4630414787898,92.1433094661996,92.3939102328244,302612.801314982,0.0,1.0
2012-03-06,105.63,105.81,105.32,105.69,289500,91.2791688916315,91.4347141950538,91.0112853135154,91.3310173261056,335014.936828632,0.0,1.0
2012-03-07,105.88,105.99,105.4,105.52,271000,91.4952040352735,91.590259498476,91.0804165594808,91.184113428429,313606.383007114,0.0,1.0
2012-03-08,106.51,106.79,106.03,106.26,171100,92.0396125972515,92.2815719581305,91.6248251214588,91.8235774536094,198000.192370912,0.0,1.0
2012-03-09,105.84,106.34,105.79,106.09,142500,91.4606384122908,91.8927086995749,91.4174313835624,91.6766735559328,164903.725381969,0.0,1.0
2012-03-12,105.18,105.19,104.88,105.16,216600,90.8903056330759,90.8989470388215,90.6310634607054,90.8730228215845,250653.662580593,0.0,1.0
2012-03-13,105.46,105.68,104.98,105.15,293000,91.1322649939549,91.3223759203599,90.7174775181622,90.8643814158388,339065.203767839,0.0,1.0
2012-03-14,104.65,104.88,104.4472,104.83,258200,90.4323111285547,90.6310634607054,90.2570634200323,90.587856431977,298793.978200874,0.0,1.0
2012-03-15,105.5,105.69,105.13,105.3,119600,91.1668306169376,91.3310173261056,90.8470986043474,90.994002502024,138403.407408306,0.0,1.0
2012-03-16,105.98,106.13,105.92,105.96,182200,91.5816180927304,91.7112391789156,91.5297696582563,91.564335281239,210845.324663823,0.0,1.0
2012-03-19,106.29,106.57,105.8,105.88,262900,91.8495016708465,92.0914610317255,91.4260727893081,91.4952040352735,304232.908090665,0.0,1.0
2012-03-20,105.01,105.18,104.79,105.06,381400,90.7434017353993,90.8903056330759,90.5532908089943,90.7866087641277,441363.374460934,0.0,1.0
2012-03-21,104.71,104.8,104.45,104.74,192300,90.4841595630288,90.56193221474,90.2594830136411,90.5100837802659,222533.237831247,0.0,1.0
2012-03-22,104.05,104.124,103.62,103.85,243000,89.9138267838139,89.9777731863319,89.5422463367496,89.7409986689002,281204.247493463,0.0,1.0
2012-03-23,104.98,104.98,104.0,104.16,118800,90.7174775181622,90.7174775181622,89.8706197550855,90.0088822470163,137477.632107916,0.0,1.0
2012-03-26,105.61,105.7,105.34,105.48,108600,91.2618860801401,91.3396587318513,91.0285681250067,91.1495478054463,125673.997027943,0.0,1.0
2012-03-27,104.91,105.37,104.88,105.37,104200,90.6569876779424,91.0544923422438,90.6310634607054,91.0544923422438,120582.232875798,0.0,1.0
2012-03-28,104.23,104.24,103.86,104.2,204700,90.0693720872361,90.0780134929818,89.7496400746459,90.0434478699991,236882.754987292,0.0,1.0
2012-03-29,104.07,104.13,103.35,103.74,130800,89.9311095953052,89.9829580297793,89.3089283816162,89.6459432056977,151364.261613766,0.0,1.0
2012-03-30,103.87,104.14,103.8,104.14,143700,89.7582814803916,89.991599435525,89.6977916401718,89.991599435525,166292.388332554,0.0,1.0
2012-04-02,104.28,104.45,103.74,103.74,683300,90.385310522704,90.5326590342964,89.9172623094103,89.9172623094103,788341.862056241,0.31561,1.0
2012-04-03,103.31,103.9,103.04,103.8,233000,89.5445572506765,90.0559432614974,89.3105331440297,89.969267666443,268818.460206504,0.0,1.0
2012-04-04,102.63,102.89,102.5785,102.72,168100,88.9551632043068,89.1805197514482,88.9105252728538,89.0331712398557,193941.558629671,0.0,1.0
2012-04-05,103.11,103.28,102.901,102.92,406000,89.3712060605678,89.5185545721602,89.1900540669041,89.2065224299645,468413.28259159,0.0,1.0
2012-04-09,103.31,103.41,102.95,102.95,127700,89.5445572506765,89.6312328457309,89.2325251084808,89.2325251084808,147330.975829917,0.0,1.0
2012-04-10,102.63,103.07,102.61,102.99,107800,88.9551632043068,89.336535822546,88.9378280852959,89.2671953465025,124371.802619146,0.0,1.0
2012-04-11,103.1,103.43,103.035,103.25,455300,89.3625385010623,89.6485679647418,89.306199364277,89.4925518936439,525292.038334855,0.0,1.0
2012-04-12,104.52,104.63,104.09,104.13,272200,90.5933319508345,90.6886751053943,90.2206268921007,90.2552971301224,314044.57024983,0.0,1.0
2012-04-13,103.84,104.28,103.75,104.25,180500,90.0039379044647,90.385310522704,89.9259298689158,90.3593078441877,208247.777112764,0.0,1.0
2012-04-16,103.74,103.94,103.56,103.83,84200,89.9172623094103,90.0906134995191,89.7612462383125,89.9952703449593,97143.838409389,0.0,1.0
2012-04-17,104.14,104.35,103.84,103.96,85500,90.2639646896279,90.445983439242,90.0039379044647,90.10794861853,98643.6838955196,0.0,1.0
2012-04-18,103.69,104.036,103.63,103.77,192000,89.8739245118832,90.1738220707713,89.8219191548505,89.9432649879267,221515.641028535,0.0,1.0
2012-04-19,103.56,103.73,103.3748,103.58,235700,89.7612462383125,89.9085947499049,89.6007230362718,89.7785813573233,271933.523908468,0.0,1.0
2012-04-20,103.89,104.06,103.78,103.79,172200,90.0472757019919,90.1946242135844,89.9519325474321,89.9606001069375,198671.840547468,0.0,1.0
2012-04-23,103.42,103.42,102.99,103.1,439600,89.6399004052363,89.6399004052363,89.2671953465025,89.3625385010623,507178.519771584,0.0,1.0
2012-04-24,103.18,103.47,103.03,103.23,60800,89.4318789771059,89.6832382027635,89.3018655845243,89.475216774633,70146.6196590362,0.0,1.0
2012-04-25,103.81,103.86,103.429,103.7,127100,89.9779352259484,90.0212730234756,89.6477012087912,89.8825920713886,146638.739451702,0.0,1.0
2012-04-26,104.23,104.2731,103.96,103.99,67300,90.3419727251768,90.3793299066452,90.10794861853,90.1339512970463,77645.8470896897,0.0,1.0
2012-04-27,104.92,105.05,104.6,104.74,202400,90.940034331052,91.0527126046227,90.662672426878,90.7840182599541,233514.404917581,0.0,1.0
2012-04-30,104.52,104.594,104.3899,104.52,99000,90.5933319508345,90.6574718911747,90.4805670016687,90.5933319508345,114219.002405339,0.0,1.0
2012-05-01,103.35,103.54,103.25,103.36,275000,89.8446975012308,90.0098691753985,89.7577650411425,89.8533907472396,316337.533437748,0.30628,1.0
2012-05-02,103.36,103.36,102.88,103.12,159000,89.8533907472396,89.8533907472396,89.4361149388159,89.6447528430278,182900.610242189,0.0,1.0
2012-05-03,102.63,102.86,102.47,102.82,303900,89.2187837885952,89.4187284467983,89.079691852454,89.383955462763,349581.732406297,0.0,1.0
2012-05-04,101.89,102.17,101.8608,102.11,194200,88.575483583942,88.8188944721892,88.5500993055962,88.7667349961362,223391.814522221,0.0,1.0
2012-05-07,102.07,102.24,101.84,102.0,388000,88.7319620121009,88.879747194251,88.5320173538979,88.6711092900391,446323.501723078,0.0,1.0
2012-05-08,101.2,101.4099,100.96,101.36,209700,87.9756496093329,88.1581208430582,87.7670117051211,88.1147415454742,241221.748225076,0.0,1.0
2012-05-09,100.7,100.92,100.3,100.47,248000,87.5409873088916,87.7322387210858,87.1932574685385,87.3410426506885,285278.939245678,0.0,1.0
2012-05-10,100.98,101.49,100.97,101.46,263800,87.7843981971387,88.2277537435889,87.7757049511299,88.2016740055624,303453.968439557,0.0,1.0
2012-05-11,100.44,100.89,100.34,100.35,446100,87.3149629126621,87.7061589830593,87.2280304525738,87.2367236985826,513156.995151198,0.0,1.0
2012-05-14,99.78,100.135,99.7201,99.91,369100,86.7412086760795,87.0498189093928,86.6891361324866,86.8542208741942,424582.485788629,0.0,1.0
2012-05-15,99.41,99.99,99.35,99.79,424600,86.4195585737528,86.9237668422648,86.3673990976999,86.7499019220883,488425.151627884,0.0,1.0
2012-05-16,99.19,99.84,99.17,99.59,496900,86.2283071615586,86.7933681521324,86.210920669541,86.5760370019117,571593.164964426,0.0,1.0
2012-05-17,99.2,99.7,99.15,99.47,294000,86.2370004075675,86.6716627080088,86.1935341775233,86.4717180498058,338193.581202538,0.0,1.0
2012-05-18,98.29,98.94,93.95,98.94,460800,85.4459150207642,86.0109760113379,81.6730462529331,86.0109760113379,530066.674211325,0.0,1.0
2012-05-21,99.33,99.37,98.36,98.41,214900,86.3500126056822,86.3847855897175,85.506767742826,85.5502339728701,247203.403402808,0.0,1.0
2012-05-22,98.35,99.24,98.09,99.08,242800,85.4980744968171,86.2717733916028,85.2720501005876,86.1326814554615,279297.284067947,0.0,1.0
2012-05-23,97.91,97.91,97.1,97.86,492000,85.1155716724287,85.1155716724287,84.4114187457137,85.0721054423846,565956.605277717,0.0,1.0
2012-05-24,97.82,98.1691,97.4,98.13,207100,85.0373324583493,85.3408136765175,84.6722161259785,85.3068230846229,238230.92063621,0.0,1.0
2012-05-25,97.82,98.16,97.8182,97.89,144700,85.0373324583493,85.3329028226494,85.0357676740677,85.0981851804111,166451.058503426,0.0,1.0
2012-05-29,98.68,99.06,98.27,98.8,358700,85.7849516151084,86.1152949634439,85.4285285287465,85.8892705672144,412619.175433165,0.0,1.0
2012-05-30,97.4,97.74,97.34,97.73,239600,84.6722161259785,84.9677864902787,84.6200566499256,84.9590932442698,275616.265497035,0.0,1.0
2012-05-31,97.73,98.0,97.1,97.66,388000,84.9590932442698,85.1938108865082,84.4114187457137,84.898240522208,446323.501723078,0.0,1.0
2012-06-01,96.89,97.25,96.54,96.91,215700,84.4577102807107,84.7715174403872,84.1526199865808,84.4751440118039,247451.333105501,0.26325,1.0
2012-06-04,97.31,97.49,96.98,97.36,254200,84.8238186336666,84.9807222135049,84.5361620706299,84.8674029613995,291618.585421503,0.0,1.0
2012-06-05,97.46,97.64,97.21,97.42,282400,84.9545716168652,85.1114751967034,84.7366499782009,84.9197041546789,323969.663741276,0.0,1.0
2012-06-06,99.38,99.39,98.7584,98.76,953100,86.6282098018065,86.6369266673531,86.0863694394317,86.0877641379192,1093397.61512681,0.0,1.0
2012-06-07,99.08,100.12,99.03,100.08,257200,86.3667038354094,87.2732578522526,86.3231195076766,87.2383903900664,295060.189498075,0.0,1.0
2012-06-08,99.3,99.35,98.46,98.51,68400,86.5584748774339,86.6020592051668,85.8262581715221,85.869842499255,78468.5729458333,0.0,1.0
2012-06-11,98.76,99.68,98.71,99.67,121400,86.0877641379192,86.8897157682036,86.0441798101863,86.880998902657,139270.244965265,0.0,1.0
2012-06-12,99.59,99.64,98.99,99.29,163900,86.8112639782845,86.8548483060173,86.2882520454903,86.5497580118874,188026.302716697,0.0,1.0
2012-06-13,99.55,100.14,99.48,99.81,196400,86.7763965160982,87.2906915833458,86.7153784572722,87.003035020309,225310.346879556,0.0,1.0
2012-06-14,100.13,100.18,99.7111,99.78,146100,87.2819747177992,87.3255590455321,86.9168252200534,86.9768844236693,167606.118529039,0.0,1.0
2012-06-15,101.0,101.04,100.39,100.46,496500,88.0403420203507,88.075209482537,87.50861322201,87.569631280836,569585.474672606,0.0,1.0
2012-06-18,101.31,101.56,100.75,100.88,304100,88.3105648522944,88.5284864909586,87.8224203816865,87.9357396337919,348863.933228478,0.0,1.0
2012-06-19,102.06,102.15,101.85,101.94,231900,88.9643297682871,89.0427815582062,88.7812755918091,88.8597273817283,266035.995118987,0.0,1.0
2012-06-20,101.9,102.4,101.5,102.03,330100,88.824859919542,89.2607031968705,88.4761852976792,88.9381791716474,378691.168558765,0.0,1.0
2012-06-21,100.46,101.84,100.46,101.78,250200,87.569631280836,88.7725587262626,87.569631280836,88.7202575329832,287029.779986074,0.0,1.0
2012-06-22,100.87,100.9466,100.5,100.75,292300,87.9270227682453,87.9937939583321,87.6044987430223,87.8224203816865,335326.957193963,0.0,1.0
2012-06-25,100.26,100.31,99.88,100.16,191000,87.3952939699046,87.4388782976375,87.064053079135,87.3081253144389,219115.459541727,0.0,1.0
2012-06-26,100.85,101.019,100.31,100.55,211800,87.9095890371522,88.0569040648892,87.4388782976375,87.6480830707551,242977.247805957,0.0,1.0
2012-06-27,100.98,101.1,100.8477,101.04,54200,88.0229082892576,88.1275106758164,87.9075841580765,88.075209482537,62178.3136500608,0.0,1.0
2012-06-28,100.7001,100.71,100.2,100.59,97100,87.7789232226091,87.7875529195002,87.3429927766252,87.6829505329414,111393.251945035,0.0,1.0
2012-06-29,102.55,102.8,102.49,102.58,465300,89.391456180069,89.6093778187332,89.3391549867896,89.4176067767087,533792.79227626,0.0,1.0
2012-07-02,102.59,102.645,102.26,102.59,328600,89.6478191957936,89.6958807033067,89.359450150715,89.6478191957936,376038.97453851,0.2541,1.0
2012-07-03,102.9,102.97,102.57,102.6,78700,89.9187113290492,89.9798805204295,89.6303422839706,89.656557651705,90061.6777120535,0.0,1.0
2012-07-05,102.93,103.08,102.6,102.77,319200,89.9449266967836,90.0760035354557,89.656557651705,89.8051114022001,365281.925358164,0.0,1.0
2012-07-06,102.25,102.4,101.87,102.34,160100,89.3507116948035,89.4817885334756,89.0186503701676,89.4293577980068,183213.146146122,0.0,1.0
2012-07-09,102.1,102.11,101.77,101.89,349100,89.2196348561314,89.2283733120429,88.9312658110529,89.0361272819905,399498.496687139,0.0,1.0
2012-07-10,101.92,102.48,101.879,102.44,84700,89.0623426497249,89.5516961807674,89.0265149804879,89.5167423571215,96927.8793165303,0.0,1.0
2012-07-11,102.53,102.76,102.2801,102.58,205200,89.5953884603247,89.7963729462886,89.3770144470971,89.6390807398821,234824.094873105,0.0,1.0
2012-07-12,101.51,101.65,101.13,101.34,126200,88.7040659573546,88.8264043401152,88.3720046327186,88.5555122068596,144419.107080828,0.0,1.0
2012-07-13,102.32,102.39,101.89,101.91,152200,89.4118808861838,89.4730500775641,89.0361272819905,89.0536041938135,174172.647366894,0.0,1.0
2012-07-16,102.66,102.71,102.29,102.5,242400,89.7089883871739,89.7526806667312,89.3856655184494,89.5691730925903,277394.544820861,0.0,1.0
2012-07-17,103.26,103.3,102.49,102.96,215200,90.2332957418622,90.2682495655081,89.5604346366788,89.971142064518,246267.7642139,0.0,1.0
2012-07-18,103.79,103.83,103.23,103.23,308700,90.6964339051703,90.7313877288161,90.2070803741278,90.2070803741278,353266.072550329,0.0,1.0
2012-07-19,104.42,104.5,104.18,104.31,318500,91.246956627593,91.3168642748848,91.0372336857177,91.1508336125668,364480.868504308,0.0,1.0
2012-07-20,103.94,104.08,103.81,104.03,245500,90.8275107438423,90.9498491266029,90.7139108169932,90.9061568470456,280942.082316507,0.0,1.0
2012-07-23,102.98,103.06,102.63,102.79,212700,89.988618976341,90.0585266236328,89.6827730194395,89.822588314023,243406.846878701,0.0,1.0
2012-07-24,102.72,103.33,102.36,103.29,163100,89.7614191226427,90.2944649332425,89.4468347098297,90.2595111095966,186646.24694836,0.0,1.0
2012-07-25,103.33,103.566,102.84,103.25,173600,90.2944649332425,90.5006924927533,89.8662805935804,90.2245572859508,198662.099756194,0.0,1.0
2012-07-26,104.19,104.44,104.08,104.19,199600,91.0459721416291,91.2644335394159,90.9498491266029,91.0459721416291,228415.64004226,0.0,1.0
2012-07-27,104.95,105.08,104.51,104.54,238400,91.710094790901,91.8236947177502,91.3256027307962,91.3518180985307,272817.077084543,0.0,1.0
2012-07-30,105.26,105.32,105.06,105.11,804000,91.9809869241567,92.0334176596255,91.8062178059272,91.8499100854846,920071.014999885,0.0,1.0
2012-07-31,105.32,105.56,105.22,105.3,241400,92.0334176596255,92.2431406015008,91.9460331005108,92.0159407478025,276250.177886781,0.0,1.0
2012-08-01,104.56,105.2961,104.51,105.26,483900,91.5925538204358,92.2373632969777,91.5487547797795,92.2057403896239,552409.359599176,0.25549,1.0
2012-08-02,104.58,105.09,104.42,104.68,433700,91.6100734366983,92.0568236513925,91.4699165065982,91.6976715180109,495102.168336769,0.0,1.0
2012-08-03,105.62,105.7301,105.32,105.37,212300,92.5210934823492,92.6175389698743,92.2582992384114,92.3020982790677,242356.906474282,0.0,1.0
2012-08-06,105.75,105.96,105.47,105.56,108000,92.6349709880555,92.818926958812,92.3896963603803,92.4685346335616,123290.371640238,0.0,1.0
2012-08-07,105.527,105.904,105.52,105.83,209200,92.4396272667285,92.7698720332769,92.4334954010366,92.7050494531056,238818.016177201,0.0,1.0
2012-08-08,105.76,105.88,105.58,105.61,170600,92.6437307961868,92.7488484937619,92.4860542498241,92.5123336742179,194753.124090968,0.0,1.0
2012-08-09,105.87,105.985,105.721,105.78,87600,92.7400886856306,92.8408264791401,92.6095675444749,92.6612504124493,100002.190330415,0.0,1.0
2012-08-10,105.85,105.8878,105.336,105.4,116200,92.7225690693681,92.7556811441043,92.2723149314214,92.3283777034615,132651.307264774,0.0,1.0
2012-08-13,105.26,105.53,105.066,105.5,236400,92.2057403896239,92.4422552091679,92.0358001118775,92.4159757847741,269868.924590298,0.0,1.0
2012-08-14,105.06,105.1799,104.93,105.1,141200,92.0305442269987,92.1355743264925,91.9166667212924,92.0655834595238,161190.745144459,0.0,1.0
2012-08-15,105.15,105.27,105.07,105.09,111000,92.10938250018,92.2145001977551,92.03930403513,92.0568236513925,126715.1041858,0.0,1.0
2012-08-16,105.3,105.42,104.9529,105.13,122600,92.2407796221489,92.345897319724,91.9367266819129,92.0918628839175,139957.403361973,0.0,1.0
2012-08-17,104.38,104.63,104.2602,104.63,339200,91.4348772740732,91.6538724773546,91.3299347726607,91.6538724773546,387223.093151561,0.0,1.0
2012-08-20,104.67,104.756,104.58,104.63,93500,91.6889117098796,91.7642460598085,91.6100734366983,91.6538724773546,106737.497670021,0.0,1.0
2012-08-21,104.9,105.378,104.878,105.26,270300,91.8903872968986,92.3091061255727,91.8711157190098,92.2057403896239,308568.40235515,0.0,1.0
2012-08-22,105.17,105.31,104.41,104.42,201500,92.1269021164426,92.2495394302802,91.4611566984669,91.4699165065982,230027.869310258,0.0,1.0
2012-08-23,104.58,105.088,104.55,104.87,79900,91.6100734366983,92.0550716897662,91.5837940123046,91.8641078725048,91212.0434634721,0.0,1.0
2012-08-24,104.27,104.48,103.98,104.13,138600,91.3385193846293,91.5224753553858,91.0844849488228,91.2158820707917,158222.643604972,0.0,1.0
2012-08-27,103.9,104.14,103.9,104.02,615600,91.0144064837728,91.224641878923,91.0144064837728,91.1195241813479,702755.118349354,0.0,1.0
2012-08-28,104.03,104.13,103.861,103.96,95900,91.1282839894791,91.2158820707917,90.9802432320609,91.0669653325603,109477.28370647,0.0,1.0
2012-08-29,103.76,104.11,103.72,104.07,96000,90.8917691699352,91.1983624545292,90.8567299374101,91.1633232220042,109591.441457989,0.0,1.0
2012-08-30,103.22,103.59,103.0,103.59,195600,90.4187395308472,90.7428524317038,90.2260237519595,90.7428524317038,223292.561970653,0.0,1.0
2012-08-31,103.54,103.81,103.06,103.45,202100,90.6990533910475,90.9355682105914,90.2785826007471,90.6202151178662,230712.815819371,0.0,1.0
2012-09-04,102.28,102.5099,102.1901,102.5,368000,89.8083561002611,90.0102229468338,89.7294181728715,90.0015301161201,419103.985802615,0.2432,1.0
2012-09-05,101.92,102.08,101.8,102.0,335100,89.4922531652192,89.6327433585711,89.3868855202052,89.5624982618951,381635.178376239,0.0,1.0
2012-09-06,102.85,103.047,102.3,102.3,306000,90.3088524140776,90.4818309646422,89.8259173744301,89.8259173744301,348494.075151087,0.0,1.0
2012-09-07,103.99,104.03,103.71,103.74,361100,91.3098450417105,91.3449675900486,91.0639872033446,91.0903291145981,411245.786068816,0.0,1.0
2012-09-10,103.46,103.756,103.41,103.54,252700,90.8444712762321,91.1043781339333,90.8005680908096,90.9147163729081,287792.329381306,0.0,1.0
2012-09-11,104.46,104.58,104.19,104.19,156300,91.722534984682,91.827902629696,91.4854577834005,91.4854577834005,178005.307013447,0.0,1.0
2012-09-12,104.65,104.85,104.54,104.82,103500,91.8893670892875,92.0649798309775,91.792780081358,92.038637919724,117872.996006985,0.0,1.0
2012-09-13,105.54,105.8,104.11,104.56,415500,92.670843789808,92.899140354005,91.4152126867245,91.810341355527,473200.288317898,0.0,1.0
2012-09-14,105.7,106.34,105.64,105.87,602600,92.81133398316,93.3732947565679,92.758650160653,92.9606048135965,686282.776751781,0.0,1.0
2012-09-17,104.9,105.37,104.69,105.25,229600,92.1088830164,92.5215729593715,91.9244896376255,92.4162053143575,261484.443315979,0.0,1.0
2012-09-18,104.63,104.73,104.39,104.47,173400,91.8718058151185,91.9596121859635,91.6610705250905,91.7313156217665,197479.975918949,0.0,1.0
2012-09-19,105.03,105.136,104.6199,104.71,120600,92.2230312984985,92.3161060515942,91.8629373716632,91.9420509117945,137347.664912487,0.0,1.0
2012-09-20,104.62,104.63,103.93,104.03,216000,91.863025178034,91.8718058151185,91.2571612192036,91.3449675900486,245995.817753709,0.0,1.0
2012-09-21,104.67,105.25,104.61,105.23,234600,91.9069283634565,92.4162053143575,91.8542445409495,92.3986440401885,267178.790949167,0.0,1.0
2012-09-24,104.38,104.516,104.19,104.22,156800,91.652289888006,91.7717065523552,91.4854577834005,91.511799694654,178574.741776766,0.0,1.0
2012-09-25,104.07,104.8,104.04,104.66,281600,91.3800901383865,92.021076645555,91.3537482271331,91.898147726372,320705.658701131,0.0,1.0
2012-09-26,103.82,103.91,103.61,103.73,310900,91.1605742112741,91.2395999450346,90.9761808324996,91.0815484775136,354074.535831611,0.0,1.0
2012-09-27,104.66,104.81,104.29,104.49,119500,91.898147726372,92.0298572826395,91.5732641542455,91.7488768959355,136094.908433186,0.0,1.0
2012-09-28,104.0,104.37,103.9,104.37,127400,91.3186256787951,91.6435092509215,91.2308193079501,91.6435092509215,145091.977693622,0.0,1.0
2012-10-01,103.7,103.99,103.56,103.78,227600,91.2654237987001,91.5206501526212,91.1422110761174,91.3358310687473,258609.657607662,0.23941,1.0
2012-10-02,102.65,103.23,102.56,103.22,228200,90.3413283793304,90.8517810871727,90.2621202005273,90.8429801784168,259291.405386944,0.0,1.0
2012-10-03,102.08,102.3,102.0,102.27,297700,89.839676580244,90.0332965728738,89.7692693101968,90.0068938466061,338260.523153783,0.0,1.0
2012-10-04,102.47,102.78,102.11,102.21,224500,90.1829120217242,90.4557401931571,89.8660793065117,89.9540883940707,255087.294081371,0.0,1.0
2012-10-05,101.74,102.7,101.57,102.64,327400,89.5404456825433,90.3853329231099,89.390830233693,90.3325274705745,372007.038228245,0.0,1.0
2012-10-08,102.02,102.24,101.89,101.96,170500,89.7868711277086,89.9804911203384,89.6724593138819,89.7340656751732,193729.993945986,0.0,1.0
2012-10-09,102.05,102.37,101.83,102.28,268600,89.8132738539763,90.0949029341651,89.6196538613464,90.015694755362,305195.755858603,0.0,1.0
2012-10-10,102.43,102.71,102.3032,102.54,143500,90.1477083867006,90.3941338318658,90.0361128636757,90.2445183830155,163051.343878293,0.0,1.0
2012-10-11,102.72,102.94,102.67,102.89,156800,90.4029347406217,90.5965547332515,90.3589301968422,90.552550189472,178163.419652379,0.0,1.0
2012-10-12,102.43,102.63,102.27,102.5,246200,90.1477083867006,90.3237265618186,90.0068938466061,90.2093147479919,279743.838765406,0.0,1.0
2012-10-15,102.66,102.71,102.31,102.52,286300,90.3501292880863,90.3941338318658,90.0420974816297,90.2269165655037,325307.315347424,0.0,1.0
2012-10-16,102.88,102.94,102.65,102.81,176300,90.5437492807161,90.5965547332515,90.3413283793304,90.4821429194248,200320.222479046,0.0,1.0
2012-10-17,103.96,104.01,103.53,103.59,299600,91.4942474263535,91.538251970133,91.1158083498497,91.1686138023852,340419.39112151,0.0,1.0
2012-10-18,103.85,104.23,103.7,103.85,181000,91.3974374300386,91.7318719627629,91.2654237987001,91.3974374300386,205660.580083422,0.0,1.0
2012-10-19,103.39,103.77,103.34,103.77,128500,90.9925956272671,91.3270301599914,90.9485910834876,91.3270301599914,146007.649396242,0.0,1.0
2012-10-22,103.34,103.55,103.15,103.42,106800,90.9485910834876,91.1334101673615,90.7813738171255,91.0189983535348,121351.104712207,0.0,1.0
2012-10-23,102.79,102.88,102.53,102.87,112300,90.464541101913,90.5437492807161,90.2357174742596,90.5349483719602,127600.459355626,0.0,1.0
2012-10-24,103.53,103.78,103.42,103.6,217900,91.1158083498497,91.3358310687473,91.0189983535348,91.177414711141,247588.068509269,0.0,1.0
2012-10-25,103.78,104.09,103.57,104.04,101700,91.3358310687473,91.6086592401802,91.1510119848733,91.5646546964007,115556.248588309,0.0,1.0
2012-10-26,103.87,104.04,103.62,103.83,181800,91.4150392475504,91.5646546964007,91.1950165286529,91.3798356125268,206569.577122465,0.0,1.0
2012-10-31,103.98,104.06,103.73,103.85,184600,91.5118492438653,91.5822565139125,91.2918265249678,91.3974374300386,209751.066759114,0.0,1.0
2012-11-01,104.0,104.15,103.8999,103.92,700000,91.7172448524105,91.8495293401784,91.6289670042401,91.646693125601,793743.86046101,0.21338,1.0
2012-11-02,103.38,104.01,103.35,104.01,63800,91.1704689696365,91.7260638182617,91.144012072083,91.7260638182617,72344.0832820178,0.0,1.0
2012-11-05,103.66,103.7301,103.56,103.63,201700,91.41740001347,91.4792209640868,91.329210354958,91.3909431159164,228711.623792837,0.0,1.0
2012-11-06,104.39,104.51,104.29,104.4,222500,92.0611845206071,92.1670121108214,91.9729948620951,92.0700034864583,252297.155646535,0.0,1.0
2012-11-07,104.19,104.32,104.07,104.29,170500,91.8848052035832,91.9994517596487,91.7789776133689,91.9729948620951,193333.326012289,0.0,1.0
2012-11-08,104.11,104.52,104.11,104.2,299700,91.8142534767737,92.1758310766726,91.8142534767737,91.8936241694344,339835.764257378,0.0,1.0
2012-11-09,103.95,104.1,103.8,103.81,56400,91.6731500231546,91.8054345109225,91.5408655353867,91.5496845012379,63953.0767571442,0.0,1.0
2012-11-12,104.35,104.47,104.272,104.45,50800,92.0259086572023,92.1317362474166,91.957120723563,92.1140983157142,57603.1258734561,0.0,1.0
2012-11-13,104.39,104.55,104.1,104.13,182100,92.0611845206071,92.2022879742262,91.8054345109225,91.8318914084761,206486.795699928,0.0,1.0
2012-11-14,103.8,104.28,103.774,104.25,212100,91.5408655353867,91.964175896244,91.5179362241736,91.9377189986904,240504.389719686,0.0,1.0
2012-11-15,103.44,103.51,103.1899,103.4,148800,91.2233827647437,91.2851155257021,91.0028204288054,91.1881069013389,168727.266337997,0.0,1.0
2012-11-16,103.57,103.63,103.0,103.35,108700,91.3380293208092,91.3909431159164,90.8353482672912,91.144012072083,123257.082331588,0.0,1.0
2012-11-19,104.21,104.29,104.11,104.18,96100,91.9024431352856,91.9729948620951,91.8142534767737,91.875986237732,108969.69284329,0.0,1.0
2012-11-20,104.04,104.04,103.73,103.84,186900,91.7525207158153,91.7525207158153,91.4791327744283,91.5761413987914,211929.61074309,0.0,1.0
2012-11-21,103.81,103.81,103.53,103.7,75300,91.5496845012379,91.5496845012379,91.3027534574044,91.4526758768747,85384.1609895914,0.0,1.0
2012-11-23,104.83,104.887,104.33,104.33,160500,92.4492190180596,92.4994871234114,92.0082707254999,92.0082707254999,181994.128005703,0.0,1.0
2012-11-26,104.86,104.86,104.59,104.68,41500,92.4756759156132,92.4756759156132,92.2375638376309,92.3169345302917,47057.6717273313,0.0,1.0
2012-11-27,104.55,104.88,104.54,104.83,63400,92.2022879742262,92.4933138473155,92.193469008375,92.4492190180596,71890.5153617543,0.0,1.0
2012-11-28,104.99,105.01,104.48,104.53,101600,92.5903224716787,92.6079604033811,92.1405552132678,92.1846500425238,115206.251746912,0.0,1.0
2012-11-29,104.56,104.68,104.4,104.55,136200,92.2111069400774,92.3169345302917,92.0700034864583,92.2022879742262,154439.876849699,0.0,1.0
2012-11-30,104.54,104.6201,104.26,104.26,177400,92.193469008375,92.264108924843,91.9465379645416,91.9465379645416,201157.372636833,0.0,1.0
2012-12-03,104.22,104.362,104.174,104.35,184000,92.0920509010862,92.2175265413468,92.051403862692,92.2069229661135,208231.653137978,0.205,1.0
2012-12-04,104.74,104.85,104.73,104.78,94200,92.5515391611953,92.6487386008337,92.5427028485009,92.5868844119729,106605.552856508,0.0,1.0
2012-12-05,104.56,104.79,104.47,104.72,121500,92.392485532696,92.5957207246673,92.3129587184464,92.5338665358065,137500.792697089,0.0,1.0
2012-12-06,104.89,105.2,104.77,105.01,94300,92.6840838516114,92.9580095451379,92.5780480992785,92.7901196039442,106718.722233214,0.0,1.0
2012-12-07,104.94,105.01,104.78,104.85,73600,92.7282654150834,92.7901196039442,92.5868844119729,92.6487386008337,83292.6612551912,0.0,1.0
2012-12-10,104.94,105.109,104.879,105.1,134400,92.7282654150834,92.8775990996188,92.6743639076475,92.8696464181939,152099.642292088,0.0,1.0
2012-12-11,105.3,105.3701,105.12,105.13,139300,93.046372672082,93.1083152240697,92.8873190435827,92.8961553562771,157644.941750654,0.0,1.0
2012-12-12,105.56,105.936,105.48,105.55,182600,93.2761168021365,93.6083621594461,93.2054263005812,93.2672804894421,206647.281864102,0.0,1.0
2012-12-13,105.36,105.69,105.184,105.64,73300,93.0993905482484,93.3909888671637,92.9438714448269,93.3468073036917,82953.1531250749,0.0,1.0
2012-12-14,105.69,105.876,105.42,105.43,129400,93.3909888671637,93.5553442832797,93.1524084244148,93.1612447371092,146441.173456817,0.0,1.0
2012-12-17,105.61,105.65,105.489,105.49,66500,93.3202983656085,93.3556436163861,93.2133789820062,93.2142626132756,75257.6355091062,0.0,1.0
2012-12-18,105.46,105.58,105.286,105.4,105300,93.1877536751924,93.2937894275253,93.0340018343098,93.134735799026,119167.35367081,0.0,1.0
2012-12-19,105.04,105.154,104.93,105.0,179800,92.8166285420274,92.9173625067436,92.719429102389,92.7812832912498,203478.53931635,0.0,1.0
2012-12-20,105.01,105.03,104.79,104.88,109500,92.7901196039442,92.807792229333,92.5957207246673,92.6752475389169,123920.467492438,0.0,1.0
2012-12-21,104.21,104.48,104.11,104.47,224000,92.0832145883918,92.3217950311408,91.9948514614478,92.3129587184464,253499.403820147,0.0,1.0
2012-12-24,103.85,104.05,103.71,104.02,110100,91.7651073313933,91.9418335852814,91.6413989536716,91.9153246471981,124599.48375267,0.0,1.0
2012-12-26,103.9,104.03,103.65,103.93,102900,91.8092888948653,91.9241609598926,91.5883810775052,91.8357978329485,116451.28862988,0.0,1.0
2012-12-27,103.97,104.0399,103.69,103.91,79500,91.8711430837261,91.93290890946,91.6237263282828,91.8181252075597,89969.6544808112,0.0,1.0
2012-12-28,103.89,104.13,103.869,104.12,73200,91.8004525821709,92.0125240868366,91.7818963255126,92.0036877741422,82839.9837483695,0.0,1.0
2012-12-31,104.15,104.25,103.94,103.94,155200,92.0301967122254,92.1185598391695,91.8446341456429,91.8446341456429,175638.872646816,0.0,1.0
2013-01-02,105.0,105.2599,104.83,105.16,173900,92.9536267340415,93.1837090920241,92.8031303859959,93.0952703557315,196436.660317128,0.19504,1.0
2013-01-03,104.7,105.3,104.65,105.19,143000,92.6880449433728,93.2192085247102,92.6437813115947,93.1218285347983,161532.158857673,0.0,1.0
2013-01-04,104.87,104.901,104.45,104.49,62700,92.8385412914184,92.8659847431208,92.4667267844822,92.5021376899047,70825.6388837488,0.0,1.0
2013-01-07,105.09,105.11,104.8,104.92,63500,93.0333012712421,93.0510067239534,92.776572206929,92.8828049231965,71729.3152969386,0.0,1.0
2013-01-08,105.03,105.06,104.81,105.0,125900,92.9801849131084,93.0067430921752,92.7854249332847,92.9536267340415,142216.075525741,0.0,1.0
2013-01-09,105.2,105.36,105.0,105.28,1122600,93.130681261154,93.2723248828439,92.9536267340415,93.201503071999,1268083.92680855,0.0,1.0
2013-01-10,105.98,106.03,105.7201,105.81,203400,93.8211939168926,93.8654575486707,93.5911115589099,93.670697568847,229759.728053501,0.0,1.0
2013-01-11,105.4,105.72,105.37,105.71,146900,93.3077357882664,93.5910230316464,93.2811776091996,93.5821703052907,165937.581371973,0.0,1.0
2013-01-14,105.77,105.81,105.58,105.69,61600,93.6352866634245,93.670697568847,93.4670848626676,93.5644648525795,69583.0838156128,0.0,1.0
2013-01-15,105.71,105.75,105.4299,105.48,54000,93.5821703052907,93.6175812107132,93.3342054400697,93.3785575991114,60998.15789031,0.0,1.0
2013-01-16,105.82,105.84,105.56,105.63,47200,93.6795502952026,93.6972557479138,93.4493794099564,93.5113484944458,53316.9083781968,0.0,1.0
2013-01-17,105.52,105.6899,105.36,105.52,110100,93.4139685045339,93.5643763253159,93.2723248828439,93.4139685045339,124368.466365243,0.0,1.0
2013-01-18,105.19,105.2624,104.97,105.16,213300,93.1218285347983,93.1859222736131,92.9270685549746,93.0952703557315,240942.723666724,0.0,1.0
2013-01-22,105.77,105.85,105.6299,105.79,212000,93.6352866634245,93.7061084742695,93.5112599671822,93.6529921161357,239474.249495291,0.0,1.0
2013-01-23,105.64,105.6999,105.47,105.62,99200,93.5202012208014,93.5732290516716,93.3697048727558,93.5024957680901,112055.875235532,0.0,1.0
2013-01-24,104.8,104.93,104.67,104.86,174000,92.776572206929,92.8916576495521,92.6614867643059,92.8296885650628,196549.619868777,0.0,1.0
2013-01-25,104.43,104.59,104.1901,104.56,132100,92.449021331771,92.590664953461,92.2366444264996,92.5641067743941,149219.567727962,0.0,1.0
2013-01-28,104.3,104.35,104.05,104.15,116200,92.3339358891479,92.378199520926,92.1126177302573,92.2011449938136,131258.999015815,0.0,1.0
2013-01-29,104.83,104.9,104.68,104.7,87900,92.8031303859959,92.8650994704853,92.6703394906616,92.6880449433728,99291.4458992268,0.0,1.0
2013-01-30,104.29,104.52,104.18,104.4,241600,92.3250831627923,92.5286958689716,92.2277031728804,92.4224631527041,272910.276783313,0.0,1.0
2013-01-31,104.47,104.7,104.3401,104.39,242400,92.4844322371935,92.6880449433728,92.3694353218339,92.4136104263485,273813.953196502,0.0,1.0
2013-02-01,104.01,104.21,103.85,104.1999,133700,92.2503661523508,92.427753646154,92.1084561573083,92.4187955777169,150743.434199861,0.1956,1.0
2013-02-04,104.3,104.43,104.18,104.35,195500,92.5075780183655,92.6228798893375,92.4011455220835,92.5519248918162,220421.401541308,0.0,1.0
2013-02-05,104.02,104.19,103.73,103.89,200200,92.259235527041,92.4100148967737,92.0020236610264,92.1439336560689,225720.534979897,0.0,1.0
2013-02-06,103.3,103.336,103.08,103.12,199800,91.6206405493495,91.6525702982341,91.425514306166,91.4609918049266,225269.544900017,0.0,1.0
2013-02-07,102.89,103.34,102.8,103.26,220000,91.2569961870529,91.6561180481101,91.1771718148415,91.5851630505888,248044.543933953,0.0,1.0
2013-02-08,103.24,103.39,103.15,103.31,143900,91.5674243012085,91.7004649215609,91.4875999289971,91.6295099240396,162243.681236799,0.0,1.0
2013-02-11,102.83,103.0,102.73,102.8,120700,91.203779938912,91.3545593086447,91.1150861920104,91.1771718148415,136086.256603764,0.0,1.0
2013-02-12,103.09,103.27,102.744,102.78,120100,91.4343836808561,91.594032425279,91.1275033165766,91.1594330654612,135409.771483944,0.0,1.0
2013-02-13,103.52,103.62,103.451,103.46,65800,91.815766792533,91.9044605394346,91.7545681071709,91.762550544392,74187.8681402458,0.0,1.0
2013-02-14,103.68,103.74,103.49,103.64,53000,91.9576767875756,92.0108930357165,91.7891586684625,91.9221992888149,59756.1855840886,0.0,1.0
2013-02-15,103.12,103.39,102.99,103.38,145700,91.4609918049266,91.7004649215609,91.3456899339545,91.6915955468708,164273.136596259,0.0,1.0
2013-02-19,103.63,103.8,103.5,103.55,137300,91.9133299141247,92.0641092838575,91.7980280431527,91.8423749166035,154802.34491878,0.0,1.0
2013-02-20,102.59,103.25,102.51,103.25,289900,90.9909149463481,91.5762936758987,90.9199599488269,91.5762936758987,326855.060392968,0.0,1.0
2013-02-21,102.58,102.761,102.35,102.59,160300,90.982045571658,91.1425812535499,90.7780499537843,90.9909149463481,180734.274511875,0.0,1.0
2013-02-22,103.44,103.47,103.12,103.28,94300,91.7448117950117,91.7714199190822,91.4609918049266,91.6029017999692,106320.91133169,0.0,1.0
2013-02-25,102.85,103.27,102.79,103.2,128100,91.2215186882923,91.594032425279,91.1683024401514,91.5319468024479,144429.573081542,0.0,1.0
2013-02-26,102.53,102.701,102.16,102.61,163400,90.9376986982072,91.0893650054089,90.6095318346713,91.0086536957285,184229.447630945,0.0,1.0
2013-02-27,102.5,102.59,102.02,102.07,141100,90.9110905741367,90.9909149463481,90.485360589009,90.5297074624598,159086.75067764,0.0,1.0
2013-02-28,102.34,102.706,102.3199,102.58,87000,90.7691805790942,91.093799692754,90.7513531359669,90.982045571658,98090.3423738812,0.0,1.0
2013-03-01,102.02,102.17,101.85,102.02,91800,90.6402198710992,90.773488181045,90.4891824531607,90.6402198710992,103325.389251248,0.1746,1.0
2013-03-04,101.9,102.0,101.48,101.52,243300,90.5336052231426,90.6224507631065,90.1604539552945,90.1959921712801,273846.047982882,0.0,1.0
2013-03-05,102.48,102.62,102.269,102.42,134700,91.0489093549328,91.1732931108822,90.8614452656092,90.9956020309545,151611.437169314,0.0,1.0
2013-03-06,102.44,102.89,102.36,102.86,104600,91.0133711389473,91.4131760687845,90.9422947069762,91.3865224067954,117732.415203491,0.0,1.0
2013-03-07,102.73,102.93,102.66,102.72,136000,91.2710232048424,91.4487142847701,91.2088313268677,91.262138650846,153074.650742589,0.0,1.0
2013-03-08,102.44,102.494,102.17,102.39,133900,91.0133711389473,91.0613477305278,90.773488181045,90.9689483689654,150710.998047299,0.0,1.0
2013-03-11,102.77,102.814,102.33,102.35,104000,91.3065614208279,91.345653458412,90.9156410449871,90.9334101529798,117057.08586198,0.0,1.0
2013-03-12,103.29,103.41,103.18,103.37,152900,91.7685582286399,91.8751728765965,91.6708281346797,91.8396346606109,172096.427195161,0.0,1.0
2013-03-13,103.16,103.24,102.9,103.21,152400,91.6530590266869,91.7241354586579,91.4220606227809,91.6974817966688,171533.652743901,0.0,1.0
2013-03-14,103.84,104.08,103.66,103.66,173100,92.2572086984409,92.4704379943541,92.097286726506,92.097286726506,194832.515026045,0.0,1.0
2013-03-15,104.16,104.2,103.5,103.89,294700,92.5415144263252,92.5770526423107,91.9551338625639,92.3016314684228,331699.26157236,0.0,1.0
2013-03-18,104.01,104.195,103.975,104.01,234200,92.4082461163794,92.5726103653125,92.3771501773921,92.4082461163794,263603.552969959,0.0,1.0
2013-03-19,103.81,103.91,103.62,103.88,175200,92.2305550364518,92.3194005764156,92.0617485105205,92.2927469144264,197196.167721335,0.0,1.0
2013-03-20,103.91,104.1201,103.86,103.91,76800,92.3194005764156,92.5060650558796,92.2749778064337,92.3194005764156,86442.1557134621,0.0,1.0
2013-03-21,104.47,104.7001,104.36,104.38,139900,92.816935600213,93.0213691876698,92.7192055062528,92.7369746142456,157464.291462413,0.0,1.0
2013-03-22,104.58,104.72,104.3799,104.43,67200,92.9146656941733,93.0390494501226,92.7368857687056,92.7813973842275,75636.8862492793,0.0,1.0
2013-03-25,104.78,104.9301,104.57,104.89,81100,93.0923567741009,93.2257139295866,92.9057811401769,93.1900868680611,91282.015994294,0.0,1.0
2013-03-26,105.0,105.1,104.8499,105.02,91100,93.2878169620214,93.3766625019852,93.1544598065356,93.3055860700141,102537.505019484,0.0,1.0
2013-03-27,104.63,104.63,104.335,104.55,246900,92.9590884641552,92.9590884641552,92.6969941212619,92.8880120321841,277898.02403195,0.0,1.0
2013-03-28,104.27,104.4157,104.19,104.21,93200,92.6392445202854,92.7686924720127,92.5681680883143,92.5859371963071,104901.157714774,0.0,1.0
2013-04-01,104.2,104.32,104.0,104.0,272600,92.7435758378649,92.8503822591753,92.5655651356809,92.5655651356809,306273.720237591,0.18743,1.0
2013-04-02,104.46,104.62,104.4,104.58,70500,92.9749897507041,93.1173983124513,92.9215865400489,93.0817961720145,79208.720751101,0.0,1.0
2013-04-03,104.56,104.97,104.52,104.89,301700,93.0639951017961,93.4289170412733,93.0283929613593,93.3577127603997,338968.383696556,0.0,1.0
2013-04-04,104.34,104.53,103.87,104.09,177700,92.8681833293937,93.0372934964685,92.4498581792613,92.6456699516637,199650.917410931,0.0,1.0
2013-04-05,104.0,104.02,103.58,103.9499,155900,92.5655651356809,92.5833662058993,92.1917426610945,92.5209734547838,175158.008015555,0.0,1.0
2013-04-08,104.16,104.21,103.84,104.19,84700,92.7079736974281,92.7524763729741,92.4231565739337,92.7346753027557,95162.8176967128,0.0,1.0
2013-04-09,104.91,105.11,104.76,104.92,180200,93.3755138306181,93.5535245328021,93.2420058039801,93.3844143657273,202459.737295722,0.0,1.0
2013-04-10,105.49,105.56,105.3,105.3,290100,93.8917448669517,93.9540486127161,93.7226346998769,93.7226346998769,325935.459431126,0.0,1.0
2013-04-11,105.51,105.76,105.48,105.62,170200,93.9095459371701,94.1320593149001,93.8828443318425,94.0074518233713,191224.457756559,0.0,1.0
2013-04-12,105.18,105.43,104.88,105.35,104700,93.6158282785665,93.8383416562965,93.3488122252905,93.7671373754229,117633.376775039,0.0,1.0
2013-04-15,103.0499,104.14,103.0499,104.12,461100,91.7199252949558,92.6901726272097,91.7199252949558,92.6723715569913,518058.739550818,0.0,1.0
2013-04-16,104.01,104.03,103.49,103.76,194600,92.5744656707901,92.5922667410085,92.1116378451117,92.3519522930601,218638.539832117,0.0,1.0
2013-04-17,103.03,103.49,102.85,103.45,144400,91.7022132300885,92.1116378451117,91.5420035981229,92.0760357046749,162237.436545518,0.0,1.0
2013-04-18,103.06,103.27,102.91,103.24,176100,91.7289148354161,91.9158260727093,91.5954068087781,91.8891244673817,197853.272684665,0.0,1.0
2013-04-19,103.01,103.29,102.89,103.23,97500,91.6844121598701,91.9336271429277,91.5776057385597,91.8802239322725,109543.975506842,0.0,1.0
2013-04-22,102.81,102.89,102.4901,102.65,96200,91.5064014576861,91.5776057385597,91.2216733395428,91.3639928959389,108083.389166751,0.0,1.0
2013-04-23,102.8,102.82,102.46,102.66,117800,91.4975009225769,91.5153019927953,91.1948827288641,91.3728934310481,132351.592971343,0.0,1.0
2013-04-24,102.9599,103.03,102.67,102.88,118600,91.639820478973,91.7022132300885,91.3817939661573,91.5687052034505,133250.415334476,0.0,1.0
2013-04-25,103.04,103.29,103.0,103.23,72200,91.7111137651977,91.9336271429277,91.6755116247609,91.8802239322725,81118.7182727588,0.0,1.0
2013-04-26,102.95,103.03,102.8538,102.95,38400,91.6310089492149,91.7022132300885,91.5453858014644,91.6310089492149,43143.4734303869,0.0,1.0
2013-04-29,103.66,103.75,103.46,103.48,268900,92.2629469419681,92.3430517579509,92.0849362397841,92.1027373100025,302116.6668081,0.0,1.0
2013-04-30,103.86,104.001,103.48,103.64,117200,92.4409576441521,92.5664551891918,92.1027373100025,92.2451458717497,131677.476198993,0.0,1.0
2013-05-01,102.69,103.13,102.66,103.07,259900,91.5612198534237,91.9535359186248,91.5344710307963,91.9000382733701,291489.465111162,0.18159,1.0
2013-05-02,102.5,102.61,102.37,102.39,238100,91.3918106434504,91.4898896597507,91.2758990787319,91.2937316271501,267039.790854051,0.0,1.0
2013-05-03,103.23,103.25,102.94,102.94,357200,92.042698660716,92.0605312091342,91.7841267086516,91.7841267086516,400615.76351561,0.0,1.0
2013-05-06,102.5301,102.56,102.33,102.39,81900,91.4186486288199,91.4453082887051,91.2402339818954,91.2937316271501,91854.510167773,0.0,1.0
2013-05-07,101.88,101.91,101.58,101.72,298000,90.8390016424852,90.8657504651125,90.5715134162117,90.6963412551393,334220.317826573,0.0,1.0
2013-05-08,101.71,102.04,101.64,101.91,129400,90.6874249809302,90.981662029831,90.6250110614664,90.8657504651125,145127.8829757,0.0,1.0
2013-05-09,100.8,102.04,100.48,102.04,594000,89.8760440279005,90.981662029831,89.5907232532088,90.981662029831,666197.54627176,0.0,1.0
2013-05-10,100.11,100.3,99.65,100.01,802400,89.2608211074714,89.4302303174447,88.8506724938521,89.1716583653803,899927.459812223,0.0,1.0
2013-05-13,99.64,99.9,99.4501,99.87,478900,88.8417562196429,89.07357934908,88.6724361724118,89.0468305264526,537107.752372973,0.0,1.0
2013-05-14,98.98,99.34,98.8,99.13,390500,88.2532821218412,88.5742679933694,88.0927891860771,88.387026234978,437963.201715694,0.0,1.0
2013-05-15,98.88,99.24,98.68,99.08,263300,88.16411937975,88.4851052512782,87.9857938955677,88.3424448639324,295302.717059519,0.0,1.0
2013-05-16,98.16,98.874,98.08,98.42,350700,87.5221476366936,88.1587696152246,87.4508174430207,87.7539707661306,393325.723026105,0.0,1.0
2013-05-17,97.32,97.5799,97.19,97.22,327600,86.7731806031278,87.0049145698227,86.6572690384092,86.6840178610366,367418.040671092,0.0,1.0
2013-05-20,98.28,98.36,97.77,97.77,351200,87.629142927203,87.7004731208759,87.174412942538,87.174412942538,393886.495371451,0.0,1.0
2013-05-21,98.13,98.54,97.6399,97.8,199900,87.4953988140662,87.8609660566401,87.0584122150774,87.2011617651654,224196.783669571,0.0,1.0
2013-05-22,97.09,98.36,96.73,97.73,394600,86.5681062963181,87.7004731208759,86.2471204247899,87.1387478457016,442561.534947536,0.0,1.0
2013-05-23,97.61,97.87,97.01,97.31,243900,87.0317525551922,87.2635756846292,86.4967761026451,86.7642643289186,273544.750060071,0.0,1.0
2013-05-24,96.64,96.9799,96.49,96.87,142000,86.1668739569078,86.4699381172757,86.033129843771,86.3719482637175,159259.346078434,0.0,1.0
2013-05-28,96.5,97.026,96.3878,96.88,243900,86.0420461179802,86.5110421413797,85.9420055213539,86.3808645379266,273544.750060071,0.0,1.0
2013-05-29,96.57,96.76,96.2801,96.34,226000,86.104460037444,86.2738692474172,85.8459772481217,85.8993857306343,253469.100096663,0.0,1.0
2013-05-30,96.76,97.07,96.42,96.49,165000,86.2738692474172,86.5502737478998,85.9707159243072,86.033129843771,185054.873964378,0.0,1.0
2013-05-31,95.86,96.2,95.668,96.08,413800,85.4714045685967,85.7745578917066,85.3002121037816,85.6675626011972,464095.193008845,0.0,1.0
2013-06-03,97.56,97.89,96.36,96.48,618300,87.1315345798664,87.4262599428364,86.0598059872481,86.1669788465099,692302.141708618,0.16191,1.0
2013-06-04,96.47,96.65,96.11,96.55,206300,86.1580477749048,86.3188070637975,85.8365291971193,86.229496347746,230991.317862668,0.0,1.0
2013-06-05,95.37,95.64,95.1,95.52,241800,85.175629898338,85.4167688316771,84.9344909649989,85.3095959724153,270740.187393084,0.0,1.0
2013-06-06,96.13,96.75,94.76,94.89,515600,85.8543913403296,86.4081177798491,84.6308345304237,84.7469384612907,577310.341686824,0.0,1.0
2013-06-07,95.04,95.14,94.4101,94.6,238200,84.880904535368,84.9702152514195,84.3183363349595,84.4879373847413,266709.31611676,0.0,1.0
2013-06-10,94.62,94.83,94.16,94.31,626300,84.5057995279516,84.6933520316598,84.0949702341146,84.2289363081919,701259.633433782,0.0,1.0
2013-06-11,94.39,94.58,93.56,93.65,483900,84.3003848810331,84.470075241531,83.5591059378055,83.6394855822518,541816.280725861,0.0,1.0
2013-06-12,94.68,95.41,94.67,95.22,160500,84.5593859575825,85.2113541847586,84.5504548859774,85.0416638242608,179709.677736104,0.0,1.0
2013-06-13,96.39,96.47,95.73,95.8,369300,86.0865992020636,86.1580477749048,85.4971484761235,85.5596659773596,413500.211762886,0.0,1.0
2013-06-14,95.98,96.58,95.76,96.19,219800,85.7204252662523,86.2562895625615,85.523941690939,85.9079777699605,246107.085148883,0.0,1.0
2013-06-17,95.72,96.03,95.17,95.94,136800,85.4882174045184,85.7650806242781,84.997008466235,85.6847009798317,153173.108500305,0.0,1.0
2013-06-18,94.86,95.22,94.6019,94.79,115100,84.7201452464753,85.0416638242608,84.4896342883463,84.6576277452392,128875.912195798,0.0,1.0
2013-06-19,93.18,95.61,93.1401,95.15,599100,83.2197252168097,85.3899756168617,83.1840902411051,84.9791463230247,670804.161568224,0.0,1.0
2013-06-20,92.04,92.33,91.71,92.08,408900,82.2015830538223,82.4605841303717,81.9068576908523,82.2373073402429,457839.795802448,0.0,1.0
2013-06-21,92.4699,92.62,91.95,92.14,228000,82.5855298221278,82.7195852069211,82.1212034093759,82.2908937698738,255288.514167176,0.0,1.0
2013-06-24,92.7,93.06,92.29,92.31,803800,82.7910337797624,83.1125523575478,82.4248598439511,82.4427219871614,900003.981085859,0.0,1.0
2013-06-25,92.76,92.88,92.32,92.75,101800,82.8446202093933,82.9517930686551,82.4516530587666,82.8356891377881,113984.082202713,0.0,1.0
2013-06-26,92.88,93.54,92.57,93.27,619600,82.9517930686551,83.5412437945952,82.6749298488954,83.300104861256,693757.734113957,0.0,1.0
2013-06-27,92.87,93.39,92.75,93.16,90300,82.9428619970499,83.4072777205179,82.8356891377881,83.2018630735994,101107.687847789,0.0,1.0
2013-06-28,91.58,92.1515,91.27,92.05,150800,81.7907537599853,82.3011645022197,81.5138905402256,82.2105141254275,168848.719019343,0.0,1.0
2013-07-01,92.32,92.5,91.77,91.86,224600,82.5857173746315,82.7467380540881,82.0937097429586,82.1742200826869,251073.341240593,0.15011,1.0
2013-07-02,91.41,91.738,91.36,91.53,142300,81.7716683840453,82.0650838443885,81.7269404175296,81.8790155036831,159072.735790456,0.0,1.0
2013-07-03,90.83,90.97,90.63,90.66,146400,81.2528239724629,81.378062278707,81.0739121064001,81.1007488863095,163655.998030378,0.0,1.0
2013-07-05,90.6,91.06,90.5,91.06,130100,81.0470753264906,81.4585726184353,80.9576193934592,81.4585726184353,145434.735954591,0.0,1.0
2013-07-08,91.36,91.4601,91.12,91.12,48700,81.7269404175296,81.8164858064941,81.5122461782542,81.5122461782542,54440.2124595586,0.0,1.0
2013-07-09,92.0,92.04,91.39,92.01,113000,82.2994583889309,82.3352407621435,81.753777197439,82.308403982234,126319.1788076,0.0,1.0
2013-07-10,91.15,92.0799,90.98,91.86,403800,81.5390829581636,82.370933679423,81.3870078720101,82.1742200826869,451395.437190344,0.0,1.0
2013-07-11,91.89,91.96,91.3,91.91,116700,82.2010568625963,82.2636760157183,81.6732668577108,82.2189480492026,130455.29351192,0.0,1.0
2013-07-12,90.67,90.83,90.4576,90.6,215200,81.1096944796126,81.2528239724629,80.9196900778538,81.0470753264906,240565.374153943,0.0,1.0
2013-07-15,91.17,91.18,90.83,90.87,95600,81.5569741447699,81.565919738073,81.2528239724629,81.2886063456755,106868.261008908,0.0,1.0
2013-07-16,92.63,92.64,92.1,92.25,209800,82.863030767029,82.8719763603321,82.3889143219623,82.5230982215095,234528.882423314,0.0,1.0
2013-07-17,92.42,93.02,92.12,92.86,146500,82.675173307663,83.2119089058516,82.4068055085686,83.0687794130013,163767.784914278,0.0,1.0
2013-07-18,91.81,91.83,91.3,91.77,155400,82.1294921161711,82.1473833027774,81.6732668577108,82.0937097429586,173716.817581425,0.0,1.0
2013-07-19,92.04,92.3,92.0,92.3,222700,82.3352407621435,82.5678261880252,82.2994583889309,82.5678261880252,248949.390446482,0.0,1.0
2013-07-22,92.57,92.82,92.519,92.54,443800,82.8093572072101,83.0329970397887,82.7637346813641,82.7825204273007,496110.190750557,0.0,1.0
2013-07-23,93.03,93.11,92.4,92.55,90600,83.2208544991548,83.2924192455799,82.6572821210567,82.7914660206038,101278.916813881,0.0,1.0
2013-07-24,91.69,92.32,91.42,92.29,154500,82.0221449965334,82.5857173746315,81.7806139773485,82.5588805947221,172710.73562632,0.0,1.0
2013-07-25,92.701,92.78,91.77,91.77,61000,82.9265444794813,82.9972146665762,82.0937097429586,82.0937097429586,68189.9991793239,0.0,1.0
2013-07-26,92.8699,92.8799,92.46,92.73,68800,83.0776355503714,83.0865811436746,82.7109556808755,82.9524867000604,76909.3761235654,0.0,1.0
2013-07-29,92.15,92.5,92.05,92.44,67200,82.4336422884781,82.7467380540881,82.3441863554466,82.6930644942692,75120.7859811568,0.0,1.0
2013-07-30,90.8199,91.1013,90.6045,91.03,170700,81.2437889232268,81.4955179187773,81.051100843477,81.4317358385259,190820.210818206,0.0,1.0
2013-07-31,90.04,90.26,89.52,89.88,321400,80.5461221015145,80.7429251541837,80.080951249751,80.4029926086642,359283.044856307,0.0,1.0
2013-08-01,89.18,89.52,89.08,89.52,247900,79.9101977647806,80.2148565138277,79.8205922503549,80.2148565138277,276657.080302505,0.14912,1.0
2013-08-02,89.03,89.36,88.73,89.03,111400,79.7757894931421,80.0714876907467,79.5069729498652,79.7757894931421,124322.705710767,0.0,1.0
2013-08-05,89.33,89.35,88.93,89.01,75800,80.044606036419,80.0625271393041,79.6861839787165,79.757868390257,84593.0080150461,0.0,1.0
2013-08-06,89.89,90.045,89.52,89.6,360500,80.5463969172026,80.6852854645623,80.2148565138277,80.2865409253682,402318.989306387,0.0,1.0
2013-08-07,89.91,90.25,89.57,89.57,55300,80.5643180200877,80.8689767691348,80.2596592710405,80.2596592710405,61714.9517576787,0.0,1.0
2013-08-08,91.15,91.35,90.84,90.85,112700,81.6754263989656,81.8546374278168,81.3976493042461,81.4066098556887,125773.509278307,0.0,1.0
2013-08-09,91.95,92.16,91.64,91.65,69800,82.3922705143706,82.5804420946645,82.1144934196512,82.1234539710937,77896.9915494752,0.0,1.0
2013-08-12,91.49,91.89,91.44,91.76,122200,81.9800851480127,82.3385072057153,81.9352823907999,82.2220200369619,136375.535348795,0.0,1.0
2013-08-13,91.15,91.18,90.81,90.97,288800,81.6754263989656,81.7023080532933,81.3707676499184,81.5141364729994,322301.592542814,0.0,1.0
2013-08-14,91.46,91.62,91.29,91.34,122400,81.953203493685,82.096572316766,81.8008741191614,81.8456768763743,136598.735897647,0.0,1.0
2013-08-15,91.45,91.52,90.68,91.14,98700,81.9442429422425,82.0069668023404,81.2542804811651,81.666465847523,110149.470858642,0.0,1.0
2013-08-16,91.92,92.219,91.8,92.14,175700,82.3653888600429,82.6333093481756,82.2578622427322,82.5625209917793,196081.682166802,0.0,1.0
2013-08-19,91.23,91.66,91.13,91.62,52800,81.7471108105061,82.1324145225363,81.6575052960804,82.096572316766,58924.9448970242,0.0,1.0
2013-08-20,90.95,91.08,90.89,90.89,128500,81.4962153701143,81.6127025388676,81.4424520614589,81.4424520614589,143406.352637644,0.0,1.0
2013-08-21,89.89,90.62,89.8305,90.26,251900,80.5463969172026,81.2005171725097,80.4930816361193,80.8779373205774,281121.091279553,0.0,1.0
2013-08-22,90.2,90.48,90.09,90.26,70900,80.824174011922,81.0750694523138,80.7256079460538,80.8779373205774,79124.5945681632,0.0,1.0
2013-08-23,90.43,90.59,89.9739,90.006,89000,81.030266695101,81.173635518182,80.6215759438057,80.6503393139363,99324.2442393021,0.0,1.0
2013-08-26,90.33,90.68,90.2799,90.68,39700,80.9406611806754,81.2542804811651,80.8957688179481,81.2542804811651,44305.3089471943,0.0,1.0
2013-08-27,89.99,90.06,89.54,89.73,75700,80.6360024316282,80.6987262917261,80.2327776167129,80.4030280941216,84481.4077406199,0.0,1.0
2013-08-28,89.51,89.64,89.05,89.16,71400,80.2058959623852,80.3223831311385,79.7937105960272,79.8922766618954,79682.595940294,0.0,1.0
2013-08-29,89.46,89.6648,89.34,89.54,221100,80.1610932051723,80.344605298716,80.0535665878616,80.2327776167129,246748.206756289,0.0,1.0
2013-08-30,89.14,89.47,89.11,89.46,40100,79.8743555590103,80.1700537566149,79.8474739046826,80.1610932051723,44751.7100448991,0.0,1.0
2013-09-03,90.58,90.73,90.11,90.34,105100,81.2840653541601,81.4186713356475,80.8622999454998,81.0686957837804,117119.609587942,0.13324,1.0
2013-09-04,91.74,91.92,91.57,91.57,83000,82.3250182776623,82.4865454554471,82.1724648319766,82.1724648319766,92492.1750313909,0.0,1.0
2013-09-05,91.37,91.59,91.2,91.45,330600,81.9929901899935,82.190412296175,81.8404367443079,82.0647800467868,368408.591149131,0.0,1.0
2013-09-06,91.93,92.18,91.88,92.08,57200,82.4955191875463,82.7198624900252,82.4506505270505,82.6301251690336,63741.5953228381,0.0,1.0
2013-09-09,92.43,92.4741,92.1501,92.2,977600,82.9442057925041,82.9837799510614,82.6930310310487,82.7378099542235,1089401.81097214,0.0,1.0
2013-09-10,93.22,93.22,92.91,93.05,140200,83.6531306283375,83.6531306283375,83.3749449332636,83.5005771826518,156233.770354229,0.0,1.0
2013-09-11,93.34,93.43,92.92,92.92,138300,83.7608154135274,83.8415790024198,83.3839186653628,83.3839186653628,154116.479600498,0.0,1.0
2013-09-12,92.73,92.86,92.52,92.52,82000,83.2134177554788,83.3300762727679,83.0249693813965,83.0249693813965,91377.8114767959,0.0,1.0
2013-09-13,92.55,92.6904,92.425,92.6,241100,83.051890577694,83.1778817763661,82.9397189264545,83.0967592381898,268673.053012872,0.0,1.0
2013-09-16,93.23,93.82,93.13,93.8,96200,83.6621043604366,84.1915545542869,83.5723670394451,84.1736070900886,107201.773952046,0.0,1.0
2013-09-17,93.66,93.74,93.5,93.6,70800,84.0479748407004,84.1197646974936,83.9043951271139,83.9941324481054,78896.939665331,0.0,1.0
2013-09-18,95.13,95.14,93.5,93.58,913900,85.3671134592764,85.3760871913755,83.9043951271139,83.9761849839071,1018416.85254444,0.0,1.0
2013-09-19,94.51,95.08,94.38,95.07,409000,84.8107420691287,85.3222447987806,84.6940835518396,85.3132710666814,455774.693829384,0.0,1.0
2013-09-20,94.2,94.43,93.9,94.28,172700,84.5325563740548,84.7389522123354,84.2633444110801,84.6043462308481,192450.585878569,0.0,1.0
2013-09-23,94.55,94.69,94.49,94.52,198400,84.8466369975253,84.9722692469135,84.7927946049304,84.8197158012278,221089.729231662,0.0,1.0
2013-09-24,94.02,94.254,93.77,94.07,165400,84.37102919627,84.5810145273903,84.1466858937911,84.4158978567658,184315.731930025,0.0,1.0
2013-09-25,93.84,93.9899,93.7,93.78,129000,84.2095020184852,84.3440182626516,84.083869769097,84.1556596258903,143752.898542764,0.0,1.0
2013-09-26,93.64,93.93,93.53,93.77,151200,84.0300273765021,84.2902656073776,83.9313163234113,84.1466858937911,168491.769454775,0.0,1.0
2013-09-27,93.27,93.3881,93.18,93.21,86400,83.6979992888333,83.8039790649243,83.6172356999409,83.6441568962383,96281.0111170141,0.0,1.0
2013-09-30,93.43,93.686,93.341,93.5,45900,83.8415790024198,84.0713065441582,83.7617127867373,83.9043951271139,51149.2871559138,0.0,1.0
2013-10-01,94.06,94.07,93.7,94.0,195700,84.5234570097063,84.5324431310129,84.1999566426693,84.4695402818668,217780.278412964,0.12986,1.0
2013-10-02,93.89,93.92,93.4799,93.59,179800,84.3706929474944,84.3976513114141,84.0021721127115,84.101109308297,200086.326308896,0.0,1.0
2013-10-03,94.06,94.2,93.76,94.02,99300,84.5234570097063,84.6492627079984,84.2538733705088,84.48751252448,110503.738612199,0.0,1.0
2013-10-04,94.38,94.619,94.31,94.42,117700,84.8110128915169,85.0257811907442,84.7481100423708,84.8469573767432,130979.758657158,0.0,1.0
2013-10-07,94.34,94.486,94.1,94.1,67700,84.7750684062906,84.9062657773667,84.5594014949326,84.5594014949326,75338.3998393339,0.0,1.0
2013-10-08,94.37,94.779,94.29,94.71,65300,84.8020267702103,85.1695591316495,84.7301377997577,85.1075548946341,72667.6146160783,0.0,1.0
2013-10-09,94.52,94.6402,94.2996,94.56,163700,84.936818589809,85.0448317679141,84.738764476212,84.9727630750354,182169.808769556,0.0,1.0
2013-10-10,94.69,94.78,94.39,94.4,133800,85.0895826520209,85.1704577437802,84.8199990128235,84.8289851341301,148896.276196497,0.0,1.0
2013-10-11,94.76,94.85,94.6,94.62,68600,85.152485501167,85.2333605929262,85.0087075602617,85.0266798028749,76339.9442980547,0.0,1.0
2013-10-14,95.07,95.13,94.75,94.88,103400,85.431055261671,85.4849719895105,85.1434993798604,85.260318956846,115066.33003526,0.0,1.0
2013-10-15,95.21,95.47,95.08,95.29,276000,85.5568609599632,85.7905001139343,85.4400413829776,85.6287499304158,307140.300674389,0.0,1.0
2013-10-16,95.6,95.65,95.3,95.47,296700,85.9073196909198,85.9522502974527,85.6377360517224,85.7905001139343,330175.823224969,0.0,1.0
2013-10-17,96.35,96.56,96.27,96.28,143600,86.5812787889135,86.7699873363517,86.5093898184608,86.5183759397674,159801.982524791,0.0,1.0
2013-10-18,96.82,96.83,96.67,96.79,91900,87.0036264903228,87.0126126116294,86.8688346707241,86.9766681264031,102268.817507161,0.0,1.0
2013-10-21,96.67,96.87,96.6001,96.75,70300,86.8688346707241,87.0485570968557,86.8060216827911,86.9407236411767,78231.7504978607,0.0,1.0
2013-10-22,97.19,97.41,97.04,97.22,172700,87.3361129786663,87.5338076474111,87.2013211590676,87.3630713425861,192185.253356765,0.0,1.0
2013-10-23,96.36,96.46,96.1901,96.4,103600,86.59026491022,86.6801261232859,86.4375907092212,86.6262093954464,115288.895470532,0.0,1.0
2013-10-24,96.28,96.35,95.846,96.06,63000,86.5183759397674,86.5812787889135,86.1283782750617,86.3206812710226,70108.1121104584,0.0,1.0
2013-10-25,95.99,96.2045,95.8396,96.08,95900,86.2577784218765,86.4505307239027,86.1226271574255,86.3386535136358,106720.126212587,0.0,1.0
2013-10-28,95.81,95.97,95.71,95.9,96500,86.0960282383581,86.2398061792634,86.0061670252922,86.1769033301173,107387.822518401,0.0,1.0
2013-10-29,94.89,95.2199,94.87,95.12,127500,85.2693050781526,85.5657572200567,85.2513328355394,85.4759858682039,141885.464985451,0.0,1.0
2013-10-30,94.84,95.21,94.56,95.11,63200,85.2243744716196,85.5568609599632,84.9727630750354,85.4669997468973,70330.6775457297,0.0,1.0
2013-10-31,94.64,95.25,94.64,95.2,83300,85.044652045488,85.5928054451895,85.044652045488,85.5478748386566,92698.503790495,0.0,1.0
2013-11-01,94.32,94.67,94.22,94.62,206500,84.8762970628092,85.1912536358794,84.7863094705034,85.1462598397265,229476.080767129,0.13265,1.0
2013-11-04,95.16,95.18,94.95,94.96,37000,85.6321928381777,85.6501903566389,85.4432188943356,85.4522176535662,41116.779604764,0.0,1.0
2013-11-05,94.94,95.13,94.85,95.13,152100,85.434220135105,85.605196560486,85.3532313020298,85.605196560486,169023.302104989,0.0,1.0
2013-11-06,95.31,95.4,95.12,95.29,37100,85.7671742266364,85.8481630597116,85.5961978012554,85.7491767081752,41227.9060361282,0.0,1.0
2013-11-07,94.49,94.8604,94.4201,94.74,42400,85.029275969729,85.3625900116296,84.9663746427073,85.2542449504935,47117.6068984322,0.0,1.0
2013-11-08,93.83,93.91,93.5601,93.86,71500,84.4353578605109,84.5073479343555,84.1924813488776,84.4623541382026,79455.3984254222,0.0,1.0
2013-11-11,93.61,93.68,93.49,93.6,83400,84.2373851574382,84.3003764720522,84.1294000466712,84.2283863982076,92679.4437577652,0.0,1.0
2013-11-12,93.02,93.3699,92.74,93.29,172500,83.7064583628341,84.021324948312,83.4544931043779,83.9494248620597,191693.094103291,0.0,1.0
2013-11-13,93.3599,93.36,92.959,93.04,47900,84.0123261890814,84.0124161766737,83.6515659315276,83.7244558812953,53229.5606234647,0.0,1.0
2013-11-14,93.28,93.37,92.96,93.0699,54800,83.9404261028291,84.0214149359043,83.6524658074506,83.7513621713947,60897.2843875964,0.0,1.0
2013-11-15,93.8,93.8,93.59,93.59,67600,84.4083615828192,84.4083615828192,84.219387638977,84.219387638977,75121.4676022174,0.0,1.0
2013-11-18,93.81,94.21,93.7032,94.14,123000,84.4173603420497,84.7773107112728,84.3212535934672,84.7143193966588,136685.510577999,0.0,1.0
2013-11-19,94.35,94.3748,94.1448,94.22,67800,84.9032933405009,84.9256102633928,84.7186388010895,84.7863094705034,75343.7204649459,0.0,1.0
2013-11-20,93.47,94.0599,93.25,93.93,122600,84.1114025282101,84.6422393352219,83.9134298251374,84.5253454528167,136241.004852542,0.0,1.0
2013-11-21,92.31,92.65,92.13,92.5,228200,83.0675464574631,83.3735042713027,82.9055687913127,83.2385228828441,253590.516373166,0.0,1.0
2013-11-22,91.74,91.84,91.526,91.69,99000,82.5546171813201,82.6446047736259,82.3620437337858,82.5096233851672,110015.167050585,0.0,1.0
2013-11-25,91.74,91.76,91.52,91.68,223300,82.5546171813201,82.5726146997813,82.3566444782474,82.5006246259367,248145.321236319,0.0,1.0
2013-11-26,91.42,91.46,91.03,91.09,102100,82.2666568859417,82.302651922864,81.9157052759491,81.9696978313326,113460.086422876,0.0,1.0
2013-11-27,90.91,90.97,90.7601,90.94,108200,81.8077201651822,81.8617127205656,81.6728287643158,81.8347164428739,120238.798736093,0.0,1.0
2013-11-29,91.14,91.5499,91.14,91.17,81400,82.0146916274855,82.3835507683469,82.0146916274855,82.0416879051772,90456.9151304807,0.0,1.0
2013-12-02,91.06,91.25,90.81,91.21,97800,82.0525494075685,82.2237550344896,81.8272788458302,82.1877117446115,108536.15231093,0.12207,1.0
2013-12-03,91.41,91.46,91.18,91.28,137300,82.3679281940022,82.4129823063498,82.1606792772029,82.2507875018982,152372.328346531,0.0,1.0
2013-12-04,90.34,90.41,90.02,90.17,180200,81.4037701897621,81.4668459470488,81.115423870737,81.2505862077801,199981.744851019,0.0,1.0
2013-12-05,90.71,90.79,90.13,90.19,134900,81.7371706211348,81.8092572008911,81.2145429179019,81.2686078527191,149708.86448614,0.0,1.0
2013-12-06,91.06,91.17,90.75,90.8,81900,82.0525494075685,82.1516684547334,81.773213911013,81.8182680233606,90890.7042358405,0.0,1.0
2013-12-09,91.11,91.19,90.82,90.82,128300,82.0976035199162,82.1696900996724,81.8362896682997,81.8362896682997,142384.338870065,0.0,1.0
2013-12-10,91.6,91.71,91.4374,91.6,98200,82.5391338209233,82.6382528680881,82.3926178475687,82.5391338209233,108980.062954329,0.0,1.0
2013-12-11,90.55,91.02,90.5238,91.01,112200,81.5929974616223,82.0165061176904,81.5693891067521,82.0074952952208,124516.935473276,0.0,1.0
2013-12-12,89.34,89.52,89.22,89.52,223100,80.5026879428088,80.6648827472604,80.3945580731744,80.6648827472604,247591.161355507,0.0,1.0
2013-12-13,89.66,89.6999,89.3372,89.43,74200,80.7910342618339,80.8269874434873,80.5001649125173,80.5837853450346,82345.4243504196,0.0,1.0
2013-12-16,89.51,89.7501,89.43,89.43,77800,80.6558719247909,80.8722217722844,80.5837853450346,80.5837853450346,86340.620141006,0.0,1.0
2013-12-17,89.08,89.1558,88.88,89.13,96600,80.2684065586009,80.33670859292,80.0881901092103,80.3134606709486,107204.420380735,0.0,1.0
2013-12-18,88.56,89.5,88.24,89.13,317800,79.7998437901852,80.6468611023213,79.5114974711602,80.3134606709486,352687.006180099,0.0,1.0
2013-12-19,88.68,88.7135,88.42,88.54,230700,79.9079736598196,79.9381599150926,79.6736922756118,79.7818221452462,256025.463580078,0.0,1.0
2013-12-20,89.34,89.4092,89.02,89.07,204700,80.5026879428088,80.565042834298,80.2143416237837,80.2593957361314,227171.271759177,0.0,1.0
2013-12-23,89.45,89.5599,89.338,89.38,206400,80.6018069899737,80.7008359289138,80.5008857783149,80.5387312326869,229057.89199362,0.0,1.0
2013-12-24,89.35,89.36,89.201,89.26,59800,80.5116987652783,80.5207095877479,80.3774375104823,80.4306013630525,66364.6411880741,0.0,1.0
2013-12-26,89.08,89.1,88.874,88.92,159300,80.2684065586009,80.28642820354,80.0827836157286,80.1242333990884,176787.413733448,0.0,1.0
2013-12-27,88.79,89.24,88.72,89.17,94400,80.0070927069845,80.4125797181135,79.9440169496978,80.3495039608267,104762.911842043,0.0,1.0
2013-12-30,89.2,89.429,89.04,89.04,88400,80.3765364282353,80.5828842627876,80.2323632687228,80.2323632687228,98104.252191066,0.0,1.0
2013-12-31,89.43,89.63,89.3001,89.46,125800,80.5837853450346,80.7640017944253,80.4667347611554,80.6108178124432,139609.897348825,0.0,1.0
2014-01-02,89.09,89.41,88.95,88.95,58300,80.3967657246795,80.6855407278436,80.2704266607951,80.2704266607951,64603.9296877537,0.13245,1.0
2014-01-03,89.38,90.01,89.38,89.91,116900,80.658468071297,81.2269938587765,80.658468071297,81.1367516702877,129540.298121757,0.0,1.0
2014-01-06,89.7,89.74,89.42,89.45,48500,80.9472430744612,80.9833399498567,80.6945649466925,80.7216376032392,53744.2639769478,0.0,1.0
2014-01-07,89.2,89.346,88.95,89.14,124600,80.4960321320171,80.6277857272108,80.2704266607951,80.4418868189239,138072.892608818,0.0,1.0
2014-01-08,89.17,89.55,88.996,89.43,85900,80.4689594754705,80.811879791728,80.3119380675,80.7035891655414,95188.2943426766,0.0,1.0
2014-01-09,88.99,89.01,88.78,88.92,166600,80.3065235361906,80.3245719738884,80.1170149403641,80.2433540042485,184614.317083701,0.0,1.0
2014-01-10,90.01,90.07,89.38,89.41,132900,81.2269938587765,81.2811391718698,80.658468071297,80.6855407278436,147270.364588379,0.0,1.0
2014-01-13,90.67,90.8901,90.51,90.78,217100,81.8225923028026,82.0212153596665,81.6782048012205,81.9218587101403,240574.839368977,0.0,1.0
2014-01-14,89.62,90.01,89.6,89.98,192800,80.8750493236701,81.2269938587765,80.8570008859724,81.1999212022298,213647.300922795,0.0,1.0
2014-01-15,89.13,89.35,89.05,89.13,88100,80.432862600075,80.6313954147503,80.3606688492839,80.432862600075,97626.1784818371,0.0,1.0
2014-01-16,88.27,88.27,87.93,88.13,262300,79.6567797790712,79.6567797790712,79.3499563382093,79.5304407151869,290662.277137184,0.0,1.0
2014-01-17,87.77,87.99,87.696,87.97,84900,79.2055688366272,79.4041016513026,79.1387896171455,79.3860532136048,94080.1651885127,0.0,1.0
2014-01-21,88.14,88.25,88.0401,88.17,150100,79.5394649340358,79.6387313413735,79.4493129877355,79.5665375905824,166330.186039997,0.0,1.0
2014-01-22,88.57,88.754,88.43,88.69,110600,79.9275063445376,80.0935519713571,79.8011672806533,80.0357969707242,122559.084450524,0.0,1.0
2014-01-23,87.74,88.0525,87.4214,88.05,194000,79.1784961800805,79.4605030191081,78.8909845675552,79.4582469643958,214977.055907791,0.0,1.0
2014-01-24,87.05,87.3099,86.98,87.21,157600,78.5558250795078,78.7903645273902,78.4926555475656,78.7002125810898,174641.154696226,0.0,1.0
2014-01-27,87.59,87.7,87.35,87.48,201100,79.0431328973473,79.142399304685,78.8265516449742,78.9438664900096,222844.772902355,0.0,1.0
2014-01-28,87.84,88.01,87.77,88.01,106800,79.2687383685693,79.4221500890003,79.2055688366272,79.4221500890003,118348.193664702,0.0,1.0
2014-01-29,87.45,87.84,87.39,87.56,90700,78.916793833463,79.2687383685693,78.8626485203697,79.0160602408007,100507.314282663,0.0,1.0
2014-01-30,87.97,88.03,87.7,88.01,105700,79.3860532136048,79.4401985266981,79.142399304685,79.4221500890003,117129.251595121,0.0,1.0
2014-01-31,87.62,87.67,87.15,87.16,102500,79.070205553894,79.1153266481384,78.6460672679966,78.6550914868454,113583.238301797,0.0,1.0
2014-02-03,87.51,88.46,87.5,88.03,144500,79.0868552376702,79.9454144020603,79.0778177727818,79.5568034118627,159889.971120977,0.12845,1.0
2014-02-04,89.33,89.4232,88.9901,89.18,119600,80.731673847344,80.8159030201031,80.4244904157901,80.5961118740192,132337.996858608,0.0,1.0
2014-02-05,89.14,90.05,88.99,89.15,112200,80.559962014466,81.3823713193029,80.4244000411412,80.5689994793543,124149.859929229,0.0,1.0
2014-02-06,89.62,89.82,89.6,89.68,79300,80.9937603291052,81.1745096268716,80.9756853993286,81.0479851184351,87745.8457432077,0.0,1.0
2014-02-07,89.62,89.69,89.48,89.56,65100,80.9937603291052,81.0570225833234,80.8672358206688,80.9395355397753,72033.4748787241,0.0,1.0
2014-02-10,89.51,89.53,89.37,89.41,30800,80.8943482153337,80.9124231451104,80.7678237068973,80.8039735664505,34080.353706063,0.0,1.0
2014-02-11,90.41,90.5,90.11,90.15,90000,81.7077200552823,81.7890572392772,81.4365961086328,81.4727459681861,99585.4491410932,0.0,1.0
2014-02-12,90.32,90.57,90.27,90.49,67900,81.6263828712875,81.8523194934954,81.5811955468459,81.7800197743889,75131.6888520025,0.0,1.0
2014-02-13,89.935,89.9752,89.68,89.68,44600,81.2784404730872,81.3147710819383,81.0479851184351,81.0479851184351,49350.122574364,0.0,1.0
2014-02-14,90.42,90.42,90.21,90.37,75300,81.7167575201707,81.7167575201707,81.526970757516,81.6715701957291,83319.8257813813,0.0,1.0
2014-02-18,90.37,90.5268,90.35,90.47,59300,81.6715701957291,81.8132776451779,81.6534952659524,81.7619448446122,65615.7459340758,0.0,1.0
2014-02-19,90.05,90.44,90.0401,90.39,62300,81.3823713193029,81.7348324499473,81.3734242290634,81.6896451255057,68935.2609054456,0.0,1.0
2014-02-20,90.21,90.29,89.6612,89.69,55600,81.526970757516,81.5992704766225,81.0309946844451,81.0570225833234,61521.6774693864,0.0,1.0
2014-02-21,89.77,89.87,89.646,89.7,70400,81.12932230243,81.2196969513132,81.0172577378148,81.0660600482118,77897.951328144,0.0,1.0
2014-02-24,90.44,90.5698,89.97,89.97,65800,81.7348324499473,81.8521387441977,81.3100716001964,81.3100716001964,72808.0283720437,0.0,1.0
2014-02-25,90.22,90.43,90.21,90.42,33800,81.5360082224043,81.725794985059,81.526970757516,81.7167575201707,37399.8686774328,0.0,1.0
2014-02-26,89.76,89.91,89.55,89.86,91100,81.1202848375417,81.2558468108664,80.930498074887,81.2106594864248,100802.604630595,0.0,1.0
2014-02-27,89.7,89.82,89.43,89.49,27000,81.0660600482118,81.1745096268716,80.8220484962272,80.8762732855571,29875.6347423279,0.0,1.0
2014-02-28,89.34,89.6,89.29,89.56,92200,80.7407113122323,80.9756853993286,80.6955239877907,80.9395355397753,102019.760120098,0.0,1.0
2014-03-03,89.29,89.41,89.15,89.24,47900,80.804344102511,80.9129399283851,80.6776489723245,80.7590958417301,52930.2112096111,0.12041,1.0
2014-03-04,89.5,89.564,89.391,89.56,33700,80.9943867977907,81.0523045715902,80.8957455892884,81.0486847107278,37239.0003708537,0.0,1.0
2014-03-05,89.86,89.92,89.699,89.73,108300,81.3201742754131,81.3744721883502,81.1744748756986,81.2025287973828,119673.10801672,0.0,1.0
2014-03-06,90.9,91.16,90.651,90.67,120600,82.2613380996556,82.4966290557162,82.0360017609668,82.0531961000635,133264.790644658,0.0,1.0
2014-03-07,90.72,91.0999,90.66,91.09,39500,82.0984443608444,82.4422406462576,82.0441464479073,82.433281490623,43648.0864880927,0.0,1.0
2014-03-10,90.23,90.41,90.17,90.41,40900,81.6550114051917,81.8179051440029,81.6007134922546,81.8179051440029,45195.1072750124,0.0,1.0
2014-03-11,89.69,90.46,89.67,90.37,45700,81.1663301887581,81.8631534047838,81.1482308844457,81.7817065353782,50499.1785444515,0.0,1.0
2014-03-12,89.96,89.97,89.5301,89.6,20600,81.4106707969749,81.419720449131,81.0216262507808,81.0848833193525,22763.3058646762,0.0,1.0
2014-03-13,90.3,91.07,90.2101,90.82,104100,81.7183589702849,82.4151821863106,81.6370025974009,82.1889408824062,115032.045655961,0.0,1.0
2014-03-14,90.34,90.54,90.27,90.27,50600,81.7545575789096,81.9355506220332,81.6912100138164,81.6912100138164,55913.7512986706,0.0,1.0
2014-03-17,90.93,91.039,90.8,90.8,46800,82.2884870561241,82.3871282646265,82.1708415780938,82.1708415780938,51714.6948770313,0.0,1.0
2014-03-18,91.3,91.414,91.15,91.15,98300,82.6233241859027,82.7264902204831,82.48757940356,82.48757940356,108622.959538722,0.0,1.0
2014-03-19,90.49,91.29,90.3099,91.1101,189100,81.8903023612523,82.6142745337465,81.7273181259195,82.4514712914569,208958.307718945,0.0,1.0
2014-03-20,90.46,90.58,90.26,90.37,121700,81.8631534047838,81.9717492306579,81.6821603616602,81.7817065353782,134480.306977237,0.0,1.0
2014-03-21,90.95,91.09,90.79,90.86,55000,82.3065863604365,82.433281490623,82.1617919259376,82.2251394910309,60775.8166289898,0.0,1.0
2014-03-24,91.38,91.6099,91.25,91.36,103400,82.6957214031521,82.9037729062226,82.5780759251218,82.6776220988398,114258.535262501,0.0,1.0
2014-03-25,91.75,91.854,91.55,91.59,47000,83.0305585329307,83.1246749153549,82.8495654898071,82.8857640984318,51935.6978465913,0.0,1.0
2014-03-26,92.43,92.51,92.34,92.41,119200,83.6459348795508,83.7183320968002,83.5644880101452,83.6278355752384,131717.769857738,0.0,1.0
2014-03-27,92.72,92.85,92.45,92.51,89100,83.9083747920799,84.0260202701102,83.6640341838631,83.7183320968002,98456.8229389635,0.0,1.0
2014-03-28,92.64,92.691,92.52,92.63,50600,83.8359775748305,83.882130800827,83.7273817489564,83.8269279226743,55913.7512986706,0.0,1.0
2014-03-31,92.72,92.92,92.48,92.48,126100,83.9083747920799,84.0893678352035,83.6911831403317,83.6911831403317,139342.372307557,0.0,1.0
2014-04-01,92.51,92.58,92.32,92.35,145100,83.8492805635001,83.9127272140184,83.6770682263791,83.7042596480298,160087.253102123,0.1447,1.0
2014-04-02,92.44,92.57,92.34,92.5,74300,83.7858339129818,83.9036634068015,83.6951958408129,83.8402167562832,81974.3825326518,0.0,1.0
2014-04-03,92.33,92.4,92.2,92.36,11800,83.686132033596,83.7495786841143,83.5683025397763,83.7133234552467,13018.8117615786,0.0,1.0
2014-04-04,92.9,93.1,92.8301,92.89,298800,84.202769044959,84.3840451892969,84.1394130325129,84.1937052377421,329662.792742347,0.0,1.0
2014-04-07,92.71,92.7699,92.62,92.66,42800,84.030556707838,84.0848489130672,83.9489824428859,83.9852376717535,47220.7748640309,0.0,1.0
2014-04-08,93.6,93.7,93.3701,93.51,76500,84.8372355501417,84.9278736223107,84.6288586222253,84.7556612851896,84401.6186237935,0.0,1.0
2014-04-09,93.93,94.03,93.55,93.68,152400,85.1363411882993,85.2269792604682,84.7919165140572,84.9097460078769,168141.263768185,0.0,1.0
2014-04-10,94.17,94.36,94.09,94.09,113100,85.3538725615047,85.5260848986258,85.2813621037696,85.2813621037696,124782.000867334,0.0,1.0
2014-04-11,94.0,94.14,94.0,94.04,23500,85.1997878388175,85.3266811398541,85.1997878388175,85.2360430676851,25927.2946099235,0.0,1.0
2014-04-14,94.28,94.32,94.17,94.18,42000,85.4535744408906,85.4898296697582,85.3538725615047,85.3629363687216,46338.1435581612,0.0,1.0
2014-04-15,93.61,93.66,93.43,93.65,95700,84.8462993573586,84.8916183934431,84.6831508274545,84.8825545862262,105584.769964667,0.0,1.0
2014-04-16,93.82,93.94,93.64,93.82,85900,85.0366393089134,85.1454049955161,84.8734907790093,85.0366393089134,94772.5364677629,0.0,1.0
2014-04-17,93.35,93.64,93.31,93.64,54000,84.6106403697193,84.8734907790093,84.5743851408517,84.8734907790093,59577.6131462072,0.0,1.0
2014-04-21,93.37,93.56,93.32,93.32,37400,84.6287679841531,84.8009803212741,84.5834489480686,84.5834489480686,41263.0135494102,0.0,1.0
2014-04-22,93.75,93.861,93.7,93.73,397400,84.9731926583951,85.0738009185027,84.9278736223107,84.9550650439614,438447.101190792,0.0,1.0
2014-04-23,93.0,93.0,92.8,92.84,81600,84.293407117128,84.293407117128,84.1121309727901,84.1483862016577,90028.3931987131,0.0,1.0
2014-04-24,92.704,92.829,92.68,92.72,44400,84.0251184235079,84.1384160137191,84.0033652861873,84.0396205150549,48986.0374757704,0.0,1.0
2014-04-25,92.84,93.0645,92.808,92.89,31400,84.1483862016577,84.3518686736769,84.1193820185636,84.1937052377421,34643.2787553871,0.0,1.0
2014-04-28,92.73,92.93,92.59,92.93,64200,84.0486843222718,84.2299604666097,83.9217910212353,84.2299604666097,70831.1622960463,0.0,1.0
2014-04-29,92.84,92.94,92.7357,92.81,48400,84.1483862016577,84.2390242738266,84.0538506923854,84.121194780007,53399.194005119,0.0,1.0
2014-04-30,92.89,93.13,92.71,92.87,46600,84.1937052377421,84.4112366109476,84.030556707838,84.1755776233083,51413.2735669122,0.0,1.0
2014-05-01,92.7,92.82,92.61,92.61,129600,84.14902973197,84.2579605147946,84.0673316448516,84.0673316448516,142769.560602975,0.14071,1.0
2014-05-02,92.72,92.74,92.19,92.19,51400,84.1671848624408,84.1853399929116,83.6860739049657,83.6860739049657,56623.1127700069,0.0,1.0
2014-05-05,92.74,92.81,92.64,92.66,28800,84.1853399929116,84.2488829495592,84.0945643405578,84.1127194710285,31726.5690228832,0.0,1.0
2014-05-06,93.57,93.68,93.55,93.6,35400,84.9387779074481,85.0386311250373,84.9206227769773,84.9660106031542,38997.2410906273,0.0,1.0
2014-05-07,93.36,93.45,93.23,93.3001,32700,84.7481490375051,84.8298471246235,84.6301406894452,84.6937744217452,36022.875244732,0.0,1.0
2014-05-08,93.81,93.95,93.75,93.9,92300,85.1566394730972,85.2837253863925,85.1021740816849,85.2383375602156,101679.247250421,0.0,1.0
2014-05-09,93.62,93.72,93.53,93.72,33500,84.984165733625,85.0749413859788,84.9024676465066,85.0749413859788,36904.168828701,0.0,1.0
2014-05-12,93.69,93.851,93.63,93.85,14400,85.0477086902726,85.1938574905623,84.9932432988603,85.1929497340387,15863.2845114416,0.0,1.0
2014-05-13,93.6,93.89,93.56,93.89,35000,84.9660106031542,85.2292599949802,84.9297003422127,85.2292599949802,38556.5942986428,0.0,1.0
2014-05-14,93.82,94.07,93.79,94.05,29100,85.1657170383326,85.3926561692171,85.1384843426264,85.3745010387463,32057.0541168716,0.0,1.0
2014-05-15,93.62,93.7,93.37,93.63,76700,84.984165733625,85.056786255508,84.7572266027405,84.9932432988603,84494.0223630258,0.0,1.0
2014-05-16,93.71,93.78,93.693,93.72,36300,85.0658638207434,85.1294067773911,85.0504319598433,85.0749413859788,39988.6963725924,0.0,1.0
2014-05-19,93.38,93.73,93.35,93.63,123700,84.7663041679759,85.0840189512142,84.7390714722697,84.9932432988603,136270.020421203,0.0,1.0
2014-05-20,92.64,92.75,92.55,92.6,51200,84.0945643405578,84.1944175581469,84.0128662534393,84.0582540796162,56402.7893740146,0.0,1.0
2014-05-21,92.49,92.5,92.19,92.27,36300,83.9584008620271,83.9674784272624,83.6860739049657,83.7586944268487,39988.6963725924,0.0,1.0
2014-05-22,92.35,92.57,92.2801,92.53,31600,83.8313149487317,84.0310213839101,83.7678627677364,83.9947111229686,34811.0965667747,0.0,1.0
2014-05-23,92.44,92.579,92.433,92.46,132200,83.9130130358502,84.0391911926219,83.9066587401854,83.9311681663209,145633.764750874,0.0,1.0
2014-05-27,92.72,92.792,92.47,92.78,265900,84.1671848624408,84.2325433321355,83.9402457315563,84.2216502538531,292919.954971689,0.0,1.0
2014-05-28,92.47,92.47,92.28,92.4,58300,83.9402457315563,83.9402457315563,83.7677719920841,83.8767027749087,64224.2699317393,0.0,1.0
2014-05-29,93.17,93.17,92.92,93.0,63100,84.5756752980329,84.5756752980329,84.3487361671484,84.4213566890314,69512.0314355532,0.0,1.0
2014-05-30,93.18,93.23,93.04,93.13,34200,84.5847528632683,84.6301406894452,84.457666949973,84.5393650370914,37675.3007146738,0.0,1.0
2014-06-02,92.48,92.69,92.3525,92.38,57200,84.0771898806973,84.2681091051236,83.9612746372956,83.9862759643038,62916.6603630084,0.14086,1.0
2014-06-03,92.62,92.63,92.47,92.6,287000,84.2044693636481,84.2135607552875,84.0680984890579,84.1862865803694,315683.24342978,0.0,1.0
2014-06-04,92.79,92.81,92.62,92.77,8400,84.3590230215171,84.3772058047958,84.2044693636481,84.3408402382384,9239.50956379844,0.0,1.0
2014-06-05,93.39,93.47,93.1,93.12,130300,84.904506519878,84.9772376529928,84.6408561623369,84.6590389456156,143322.39240035,0.0,1.0
2014-06-06,93.33,93.42,93.2279,93.39,45100,84.8499581700419,84.931780694796,84.7571350614042,84.904506519878,49607.3668246797,0.0,1.0
2014-06-09,93.56,93.56,93.421,93.5,13100,85.0590601777469,85.0590601777469,84.93268983396,85.0045118279108,14409.2351530666,0.0,1.0
2014-06-10,93.77,93.7999,93.65,93.75,27300,85.2499794021732,85.2771626631749,85.1408827025011,85.2317966188945,30028.406082345,0.0,1.0
2014-06-11,93.87,94.0,93.8372,93.99,148900,85.3408933185667,85.4590814098783,85.3110735539897,85.4499900182389,163781.306434475,0.0,1.0
2014-06-12,94.27,94.42,94.09,94.09,69500,85.7045489841407,85.8409198587309,85.5409039346324,85.5409039346324,76445.9422242847,0.0,1.0
2014-06-13,94.06,94.09,93.9,93.98,19800,85.5136297597144,85.5409039346324,85.3681674934848,85.4408986265996,21778.8439718106,0.0,1.0
2014-06-16,94.07,94.08,93.83,93.83,13300,85.5227211513537,85.5318125429931,85.3045277520093,85.3045277520093,14629.2234760142,0.0,1.0
2014-06-17,93.44,93.5,93.4001,93.41,30500,84.9499634780747,85.0045118279108,84.9136888254337,84.9226893031567,33548.2192495063,0.0,1.0
2014-06-18,94.02,94.05,93.28,93.53,67800,85.477264193157,85.504538368075,84.8045012118451,85.0317860028289,74576.0414792303,0.0,1.0
2014-06-19,94.0696,94.2999,94.0,94.28,24100,85.5223574956881,85.7317322451423,85.4590814098783,85.71364037578,26508.5929151836,0.0,1.0
2014-06-20,93.99,94.0,93.8856,94.0,194700,85.4499900182389,85.4590814098783,85.3550758895241,85.4590814098783,214158.632389471,0.0,1.0
2014-06-23,94.28,94.392,94.2,94.39,122800,85.71364037578,85.8154639621407,85.6409092426652,85.8136456838129,135072.830289815,0.0,1.0
2014-06-24,93.86,93.9899,93.81,93.94,14400,85.3318019269274,85.4498991043225,85.2863449687306,85.4045330600422,15839.1592522259,0.0,1.0
2014-06-25,94.1,94.13,93.9401,94.01,28400,85.5499953262717,85.5772695011898,85.4046239739586,85.4681728015176,31238.3418585567,0.0,1.0
2014-06-26,94.21,94.25,94.09,94.22,59900,85.6500006343046,85.686366200862,85.5409039346324,85.6590920259439,65886.5027228008,0.0,1.0
2014-06-27,94.35,94.42,94.23,94.3,11200,85.7772801172555,85.8409198587309,85.6681834175833,85.7318231590587,12319.3460850646,0.0,1.0
2014-06-30,94.26,94.5,94.09,94.09,59100,85.6954575925013,85.9136509918457,85.5409039346324,85.5409039346324,65006.5494310105,0.0,1.0
2014-07-01,94.96,95.03,94.76,94.76,44500,86.468325887154,86.5320662284777,86.2862106262291,86.2862106262291,48870.1493482689,0.15011,1.0
2014-07-02,94.42,94.49,94.31,94.43,151700,85.9766146826567,86.0403550239804,85.876451289148,85.985720445703,166597.790025447,0.0,1.0
2014-07-03,93.58,93.65,93.31,93.39,65800,85.211730586772,85.2754709280958,84.9658749845234,85.0387210888934,72261.928699238,0.0,1.0
2014-07-07,93.78,93.78,93.68,93.68,15000,85.393845847697,85.393845847697,85.3027882172345,85.3027882172345,16473.0840499783,0.0,1.0
2014-07-08,94.06,94.2,94.0001,94.11,11100,85.6488072129919,85.7762878956393,85.5942636923448,85.6943360282231,12190.0821969839,0.0,1.0
2014-07-09,94.1876,94.28,93.95,93.95,52700,85.764996749462,85.8491340000093,85.5486438194831,85.5486438194831,57875.4352955903,0.0,1.0
2014-07-10,94.02,94.03,93.75,93.75,16100,85.6123841608069,85.6214899238531,85.3665285585582,85.3665285585582,17681.1102136433,0.0,1.0
2014-07-11,93.97,94.14,93.83,94.1,28900,85.5668553455756,85.7216533173618,85.4393746629282,85.6852302651768,31738.1419362915,0.0,1.0
2014-07-14,94.01,94.06,93.94,93.98,59100,85.6032783977606,85.6488072129919,85.5395380564369,85.5759611086219,64903.9511569144,0.0,1.0
2014-07-15,93.79,94.04,93.57,93.85,34900,85.4029516107432,85.6305956868994,85.2026248237258,85.4575861890207,38327.3755562828,0.0,1.0
2014-07-16,93.73,93.73,93.6501,93.67,5300,85.3483170324657,85.3483170324657,85.2755619857262,85.2936824541883,5820.48969765899,0.0,1.0
2014-07-17,93.63,93.93,93.63,93.93,19500,85.2572594020033,85.5304322933907,85.2572594020033,85.5304322933907,21415.0092649717,0.0,1.0
2014-07-18,94.0,94.0699,93.78,93.78,58200,85.5941726347144,85.6578219184076,85.393845847697,85.393845847697,63915.5661139157,0.0,1.0
2014-07-21,93.86,93.93,93.81,93.93,97100,85.4666919520669,85.5304322933907,85.4211631368357,85.5304322933907,106635.764083526,0.0,1.0
2014-07-22,94.03,94.24,93.97,94.24,31000,85.6214899238531,85.8127109478243,85.5668553455756,85.8127109478243,34044.3737032884,0.0,1.0
2014-07-23,94.66,94.68,94.504,94.61,40900,86.1951529957666,86.2133645218591,86.0531030922452,86.1496241805354,44916.6091762741,0.0,1.0
2014-07-24,94.32,94.39,94.2454,94.39,38200,85.8855570521942,85.949297393518,85.8176280598693,85.949297393518,41951.454047278,0.0,1.0
2014-07-25,94.07,94.33,94.0586,94.3,17900,85.6579129760381,85.8946628152405,85.6475324061654,85.8673455261018,19657.8802996407,0.0,1.0
2014-07-28,94.21,94.25,94.135,94.22,209600,85.7853936586855,85.8218167108705,85.7171004358387,85.7944994217318,230183.894458363,0.0,1.0
2014-07-29,93.97,94.04,93.89,94.0,57600,85.5668553455756,85.6305956868994,85.4940092412057,85.5941726347144,63256.6427519166,0.0,1.0
2014-07-30,93.41,93.6,93.16,93.52,41000,85.0569326149858,85.2299421128645,84.8292885388297,85.1570960084945,45026.4297366073,0.0,1.0
2014-07-31,93.08,93.19,93.01,93.06,64300,84.7564424344597,84.8566058279684,84.692702093136,84.7382309083672,70614.6202942402,0.0,1.0
2014-08-01,93.1114,93.343,93.03,93.09,34800,84.9170954118846,85.1283133647604,84.842859050209,84.8975787271198,38158.1200379412,0.14503,1.0
2014-08-04,93.35,93.36,93.23,93.23,25400,85.1346973270666,85.1438172732184,85.025257973245,85.025257973245,27851.0416368881,0.0,1.0
2014-08-05,93.08,93.17,92.97,93.17,38500,84.888458780968,84.9705382963342,84.7881393732982,84.9705382963342,42215.161536228,0.0,1.0
2014-08-06,93.5,93.77,93.2,93.23,70700,85.2714965193437,85.5177350654423,84.9978981347896,85.025257973245,77522.387548346,0.0,1.0
2014-08-07,92.85,92.85,92.68,92.75,31200,84.6787000194766,84.6787000194766,84.5236609348959,84.5875005579585,34210.7283098783,0.0,1.0
2014-08-08,92.8,92.9172,92.7359,92.74,24800,84.6331002887175,84.7399860576167,84.5746414338845,84.5783806118067,27193.1430155443,0.0,1.0
2014-08-11,92.68,92.71,92.6201,92.66,20200,84.5236609348959,84.5510207733513,84.4690324574466,84.5054210425923,22149.2535852417,0.0,1.0
2014-08-12,92.79,92.8,92.68,92.73,14700,84.6239803425658,84.6331002887175,84.5236609348959,84.5692606656549,16118.5162229234,0.0,1.0
2014-08-13,93.09,93.2,93.05,93.16,50200,84.8975787271198,84.9978981347896,84.8610989425126,84.9614183501824,55044.1846524324,0.0,1.0
2014-08-14,93.26,93.32,93.18,93.21,63900,85.0526178117004,85.1073374886112,84.979658242486,85.0070180809414,70066.2031731162,0.0,1.0
2014-08-15,93.33,93.33,93.09,93.21,37200,85.116457434763,85.116457434763,84.8975787271198,85.0070180809414,40789.7145233165,0.0,1.0
2014-08-18,93.34,93.4099,93.26,93.3,38200,85.1255773809148,85.1893258045159,85.0526178117004,85.0890975963076,41886.2122255561,0.0,1.0
2014-08-19,93.15,93.37,93.11,93.34,17800,84.9522984040306,85.1529372193702,84.9158186194234,85.1255773809148,19517.6590998665,0.0,1.0
2014-08-20,92.95,93.25,92.84,93.09,20000,84.7698994809946,85.0434978655486,84.6695800733248,84.8975787271198,21929.9540447938,0.0,1.0
2014-08-21,93.08,93.1574,92.98,93.02,67400,84.888458780968,84.9590471641829,84.79725931945,84.8337391040572,73903.9451309551,0.0,1.0
2014-08-22,93.19,93.32,93.06,93.32,27600,84.9887781886378,85.1073374886112,84.8702188886644,85.1073374886112,30263.3365818154,0.0,1.0
2014-08-25,93.1,93.1047,93.02,93.08,34400,84.9066986732716,84.9109850479629,84.8337391040572,84.888458780968,37719.5209570453,0.0,1.0
2014-08-26,93.16,93.37,93.16,93.37,27600,84.9614183501824,85.1529372193702,84.9614183501824,85.1529372193702,30263.3365818154,0.0,1.0
2014-08-27,93.47,93.58,93.4003,93.58,15900,85.2441366808882,85.3444560885581,85.1805706562102,85.3444560885581,17434.3134656111,0.0,1.0
2014-08-28,93.69,93.72,93.6093,93.7,26800,85.4447754962279,85.4721353346833,85.3711775307828,85.4538954423797,29386.1384200237,0.0,1.0
2014-08-29,93.5,93.65,93.46,93.55,10500,85.2714965193437,85.4082957116207,85.2350167347364,85.3170962501027,11513.2258735167,0.0,1.0
2014-09-02,92.79,92.9,92.69,92.9,27700,84.7552710873671,84.8557461366139,84.6639301335064,84.8557461366139,30325.9368653368,0.14396,1.0
2014-09-03,93.46,93.49,93.37,93.39,22600,85.3672554782339,85.3946577643922,85.2850486197593,85.3033168105314,24742.4611247874,0.0,1.0
2014-09-04,93.55,93.87,93.4903,93.84,40400,85.4494623367086,85.7417533890629,85.3949317872537,85.7143511029047,44229.8862584696,0.0,1.0
2014-09-05,93.81,93.97,93.77,93.83,6500,85.6869488167465,85.8330943429236,85.6504124352022,85.7052170075186,7116.19457128842,0.0,1.0
2014-09-08,92.87,93.312,92.85,93.26,75600,84.8283438504557,85.2320708665201,84.8100756596835,85.1845735705125,82766.8168599084,0.0,1.0
2014-09-09,92.1,92.39,91.98,92.35,61300,84.1250185057281,84.3899072719242,84.0154093610952,84.3533708903799,67111.1888030738,0.0,1.0
2014-09-10,91.65,91.7,91.47,91.56,47200,83.7139842133548,83.7596546902852,83.5495704964055,83.6317773548802,51674.5205792021,0.0,1.0
2014-09-11,90.95,91.22,90.94,91.12,34600,83.0745975363297,83.3212181117537,83.0654634409437,83.229877157893,37880.0511025507,0.0,1.0
2014-09-12,90.47,90.626,90.3682,90.5,28200,82.6361609577983,82.778652845821,82.543175866768,82.6635632439565,30873.3364477436,0.0,1.0
2014-09-15,90.32,90.55,90.31,90.39,93800,82.4991495270072,82.7092337208868,82.4900154316211,82.5630881947097,102692.161659516,0.0,1.0
2014-09-16,91.0,91.17,90.304,90.42,29600,83.1202680132601,83.2755476348233,82.4845349743894,82.5904904808679,32406.0552784827,0.0,1.0
2014-09-17,89.77,90.77,89.62,90.66,188400,81.9967742807732,82.9101838193804,81.8597628499821,82.8097087701336,206260.162650883,0.0,1.0
2014-09-18,89.93,90.05,89.65,89.72,43000,82.1429198069503,82.2525289515832,81.8871651361403,81.9511038038428,47076.3640869849,0.0,1.0
2014-09-19,89.4,89.93,89.31,89.9,30400,81.6588127514885,82.1429198069503,81.5766058930138,82.1155175207921,33281.8946103335,0.0,1.0
2014-09-22,88.32,88.92,88.32,88.73,122814,80.6723304497927,81.220376172957,80.6723304497927,81.0468283606216,134456.664627418,0.0,1.0
2014-09-23,88.57,88.78,88.44,88.78,51366,80.9006828344445,81.092498837552,80.7819395944255,81.092498837552,56235.4538998155,0.0,1.0
2014-09-24,88.91,88.98,88.59,88.59,30018,81.2112420775709,81.2751807452734,80.9189510252166,80.9189510252166,32863.6813293747,0.0,1.0
2014-09-25,87.96,88.3,87.88,87.99,57866,80.343503015894,80.6540622590205,80.2704302528055,80.3709053020523,63351.648471104,0.0,1.0
2014-09-26,87.78,88.0,87.684,87.98,69680,80.1790892989447,80.3800393974383,80.0914019832384,80.3617712066662,76285.6058042119,0.0,1.0
2014-09-29,87.38,87.6,87.2496,87.45,54507,79.8137254835018,80.0146755819954,79.6946168796674,79.8776641512043,59674.2180764951,0.0,1.0
2014-09-30,87.6799,87.6799,87.43,87.43,88153,80.0876570041302,80.0876570041302,79.8593959604322,79.8593959604322,96509.8307758135,0.0,1.0
2014-10-01,87.3,87.46,87.06,87.14,58115,79.8645201879438,80.0108927335345,79.6449613695577,79.7181476423531,63525.5741606005,0.13561,1.0
2014-10-02,88.01,88.29,87.69,87.87,202548,80.5140483590027,80.7702003137865,80.2213032678212,80.3859723816108,221405.454617247,0.0,1.0
2014-10-03,86.75,87.01,86.48,86.97,90197,79.3613645624757,79.5992199490606,79.1143608917913,79.5626268126629,98594.4457121858,0.0,1.0
2014-10-06,87.6,87.85,87.17,87.17,28048,80.1389687109264,80.3676758134119,79.7455924946513,79.7455924946513,30659.3014549862,0.0,1.0
2014-10-07,88.19,88.3599,88.0801,88.25,96695,80.6787174727923,80.8341468196414,80.5781778305396,80.7336071773888,105697.417077506,0.0,1.0
2014-10-08,88.5,88.53,87.46,87.85,55575,80.9623142798743,80.9897591321726,80.0108927335345,80.3676758134119,60749.0972033962,0.0,1.0
2014-10-09,87.84,88.52,87.7692,88.38,65368,80.3585275293125,80.9806108480731,80.2937576778886,80.8525348706813,71453.8369049322,0.0,1.0
2014-10-10,86.9116,87.34,86.9,87.32,84286,79.5092008335223,79.9011133243415,79.498588823967,79.8828167561426,92133.1247302826,0.0,1.0
2014-10-13,87.67,87.89,87.56,87.8,53305,80.2030066996224,80.4042689498096,80.1023755745288,80.3219343929148,58267.7575605404,0.0,1.0
2014-10-14,87.13,87.4201,87.01,87.4201,83229,79.7089993582536,79.9743910799778,79.5992199490606,79.9743910799778,90977.7167996666,0.0,1.0
2014-10-15,88.21,88.64,87.28,88.09,175952,80.6970140409911,81.0903902572662,79.846223619745,80.5872346317981,192333.336052757,0.0,1.0
2014-10-16,87.63,87.928,87.2,87.22,117113,80.1664135632247,80.4390324293874,79.7730373469496,79.7913339151484,128016.356649237,0.0,1.0
2014-10-17,87.73,87.8,87.55,87.72,160628,80.2578964042189,80.3219343929148,80.0932272904293,80.2487481201195,175582.653811734,0.0,1.0
2014-10-20,88.02,88.08,87.83,87.83,137946,80.5231966431021,80.5780863476986,80.3493792452131,80.3493792452131,150788.933204133,0.0,1.0
2014-10-21,87.88,88.28,87.84,88.21,63687,80.3951206657102,80.7610520296871,80.3585275293125,80.6970140409911,69616.3338478218,0.0,1.0
2014-10-22,87.83,88.21,87.83,87.93,86013,80.3493792452131,80.6970140409911,80.3493792452131,80.4408620862073,94020.9104409486,0.0,1.0
2014-10-23,87.63,87.885,87.61,87.87,69172,80.1664135632247,80.3996948077599,80.1481169950258,80.3859723816108,75611.993733753,0.0,1.0
2014-10-24,88.06,88.311,88.06,88.21,40358,80.5597897794998,80.7894117103953,80.5597897794998,80.6970140409911,44115.3767869486,0.0,1.0
2014-10-27,88.14,88.23,88.0288,88.03,33040,80.6329760522951,80.7153106091899,80.5312471331096,80.5323449272015,36116.0624669404,0.0,1.0
2014-10-28,88.71,88.79,88.575,88.76,52448,81.1544282459621,81.2276145187575,81.03092641062,81.2001696664592,57330.9698627751,0.0,1.0
2014-10-29,88.11,89.23,88.01,88.98,63038,80.6055311999969,81.630139019132,80.5140483590027,81.4014319166465,68906.9111922212,0.0,1.0
2014-10-30,88.43,88.495,88.13,88.14,47691,80.8982762911784,80.9577401378246,80.6238277681957,80.6329760522951,52131.0876244205,0.0,1.0
2014-10-31,88.0173,88.04,87.6514,87.8076,105694,80.5207266063953,80.5414932113009,80.1859908911974,80.3288870888304,115534.234454625,0.0,1.0
2014-11-03,86.91,87.15,86.83,87.04,76264,79.6290982449293,79.8489921993509,79.5558002601221,79.748207470241,83237.2133565141,0.13266,1.0
2014-11-04,87.37,87.435,87.15,87.19,52709,80.0505616575708,80.1101162702266,79.8489921993509,79.8856411917545,57528.4574479243,0.0,1.0
2014-11-05,85.96,85.98,85.65,85.95,116813,78.7586846753437,78.7770091715455,78.4746549842158,78.7495224272428,127493.818889836,0.0,1.0
2014-11-06,85.7,86.1,85.66,86.02,65260,78.5204662247203,78.8869561487563,78.4838172323167,78.8136581639491,71227.0605219515,0.0,1.0
2014-11-07,86.4,86.58,86.14,86.25,29024,79.1618235917834,79.3267440575996,78.92360514116,79.0243898702699,31677.8149645896,0.0,1.0
2014-11-10,86.22,86.65,86.129,86.62,27683,78.9969031259672,79.3908797943059,78.913526668249,79.3633930500032,30214.2003743362,0.0,1.0
2014-11-11,86.99,87.1301,86.4334,86.5,20480,79.7023962297365,79.8307593256301,79.1924255004404,79.2534460727924,22352.5926982771,0.0,1.0
2014-11-12,87.2168,87.5,87.14,87.23,31764,79.910196016665,80.1696708828825,79.83982995125,79.9222901841581,34668.3473861365,0.0,1.0
2014-11-13,87.22,87.54,87.21,87.46,81417,79.9131279360572,80.2063198752861,79.9039656879563,80.1330218904789,88861.3788923648,0.0,1.0
2014-11-14,87.67,87.84,86.74,86.79,163670,80.3254291005978,80.4811873183131,79.473340027214,79.5191512677185,178635.197603858,0.0,1.0
2014-11-17,87.23,87.28,87.07,87.28,49266,79.9222901841581,79.9681014246626,79.7756942145437,79.9681014246626,53770.6460875646,0.0,1.0
2014-11-18,87.31,87.42,87.26,87.38,15864,79.9955881689654,80.0963728980753,79.9497769284608,80.0597239056716,17314.527859642,0.0,1.0
2014-11-19,86.21,86.58,86.13,86.53,77613,78.9877408778662,79.3267440575996,78.914442893059,79.2809328170951,84709.5594282903,0.0,1.0
2014-11-20,86.38,86.46,86.12,86.17,33110,79.1434990955816,79.2167970803888,78.9052806449582,78.9510918854627,36137.4191523416,0.0,1.0
2014-11-21,86.76,87.09,86.72,87.03,15481,79.4916645234158,79.7940187107455,79.4550155310122,79.7390452221401,16896.5081817397,0.0,1.0
2014-11-24,86.21,86.39,86.13,86.38,88028,78.9877408778662,79.1526613436825,78.914442893059,79.1434990955816,96076.8569357393,0.0,1.0
2014-11-25,85.43,85.62,85.241,85.4,104448,78.273085525996,78.4471682399131,78.099919036889,78.2455987816933,113998.222761213,0.0,1.0
2014-11-26,85.62,85.68,85.14,85.19,75962,78.4471682399131,78.5021417285185,78.0073803310699,78.0531915715744,82907.5999290297,0.0,1.0
2014-11-28,85.22,85.5,85.13,85.19,43282,78.0806783158771,78.3372212627023,77.998218082969,78.0531915715744,47239.4979085367,0.0,1.0
2014-12-01,85.0,85.31,84.838,85.14,26596,77.99830970545,78.2827741290816,77.8496541034231,78.1267775096707,28983.4485969898,0.1301,1.0
2014-12-02,84.45,84.61,84.3304,84.47,40041,77.493614760297,77.6404351079779,77.3838665504056,77.5119673037572,43635.3686746905,0.0,1.0
2014-12-03,84.04,84.3,83.98,84.24,73839,77.1173876193649,77.3559706843462,77.0623299889846,77.3009130539659,80467.3206855591,0.0,1.0
2014-12-04,83.8536,84.16,83.66,83.8,60003,76.9463419143167,77.2275028801255,76.7686892936229,76.8971570978436,65389.3016305151,0.0,1.0
2014-12-05,83.28,83.44,83.188,83.44,104955,76.4199909678808,76.5668113155617,76.3355692679644,76.5668113155617,114376.517051326,0.0,1.0
2014-12-08,82.93,83.1752,82.9199,83.09,39587,76.098821457329,76.3238236401499,76.0895534228817,76.2456418050099,43140.6143634019,0.0,1.0
2014-12-09,82.98,83.68,82.95,83.06,51973,76.1447028159793,76.787041837083,76.1171740007891,76.2181129898197,56638.4709704975,0.0,1.0
2014-12-10,83.29,83.33,82.93,83.19,55639,76.4291672396109,76.4658723265311,76.098821457329,76.3374045223104,60633.5575457932,0.0,1.0
2014-12-11,82.64,82.8092,82.531,82.79,30865,75.8327095771575,75.98797209483,75.7326882152999,75.9703536531083,33635.6647971909,0.0,1.0
2014-12-12,82.6,82.87,82.366,82.62,82664,75.7960044902373,76.0437638269487,75.581279731754,75.8143570336974,90084.5162739346,0.0,1.0
2014-12-15,82.13,82.39,82.07,82.1,111907,75.3647197189248,75.6033027839061,75.3096620885444,75.3371909037346,121952.578663834,0.0,1.0
2014-12-16,82.26,82.41,82.13,82.39,72436,75.4840112514155,75.6216553273662,75.3647197189248,75.6033027839061,78938.3772962683,0.0,1.0
2014-12-17,81.3699,82.46,81.1701,81.95,277487,74.6672313047234,75.6675366860165,74.483889395557,75.1995468277838,302396.232547485,0.0,1.0
2014-12-18,81.68,81.95,81.56,81.83,108371,74.9517874910724,75.1995468277838,74.8416722303118,75.0894315670232,118099.161825251,0.0,1.0
2014-12-19,81.54,81.82,81.28,81.77,110122,74.8233196868516,75.0802552952931,74.5847366218703,75.0343739366429,120007.34420205,0.0,1.0
2014-12-22,81.41,81.51,81.36,81.45,58528,74.704028154361,74.7957908716615,74.6581467957107,74.7407332412812,63781.8950024296,0.0,1.0
2014-12-23,81.04,81.19,80.9641,81.13,52688,74.364506100349,74.5021501762998,74.2948581979179,74.4470925459195,57417.6545224169,0.0,1.0
2014-12-24,81.17,81.2101,81.14,81.14,17228,74.4837976328397,74.5205944824772,74.4562688176495,74.4562688176495,18774.5094160378,0.0,1.0
2014-12-26,81.31,81.34,81.17,81.32,38236,74.6122654370604,74.6397942522506,74.4837976328397,74.6214417087905,41668.3388687962,0.0,1.0
2014-12-29,81.44,81.5799,81.36,81.47,45440,74.7315569695511,74.8599330110546,74.6581467957107,74.7590857847413,49519.0218170859,0.0,1.0
2014-12-30,81.99,82.1,81.89,82.0,117672,75.236251914704,75.3371909037346,75.1444891974035,75.2454281864341,128235.086603436,0.0,1.0
2014-12-31,81.73,82.0082,81.6901,81.86,77974,74.9976688497227,75.2529527292527,74.9610555255197,75.1169603822133,84973.5080802257,0.0,1.0
2015-01-02,80.98,81.31,80.97,81.07,32958,74.4334199010417,74.7367420616658,74.4242283204167,74.5161441266664,35856.7273080872,0.1351,1.0
2015-01-05,80.91,81.0306,80.79,80.8,26014,74.3690788366669,74.4799292990041,74.2587798691672,74.2679714497921,28301.9875050846,0.0,1.0
2015-01-06,80.99,81.365,80.96,81.16,138292,74.4426114816667,74.7872957551032,74.4150367397917,74.5988683522912,150455.080189635,0.0,1.0
2015-01-07,80.74,80.85,80.4,80.53,71419,74.2128219660423,74.313929352917,73.9003082247932,74.0197987729178,77700.4553557946,0.0,1.0
2015-01-08,81.18,81.3499,81.02,81.04,59743,74.6172515135412,74.7734164683595,74.4701862235416,74.4885693847915,64997.5259289717,0.0,1.0
2015-01-09,82.09,82.12,81.72,81.72,43567,75.4536853504138,75.4812600922887,75.1135968672898,75.1135968672898,47398.8117795811,0.0,1.0
2015-01-12,81.64,81.76,81.44,81.44,56150,75.04006422229,75.1503631897897,74.8562326097905,74.8562326097905,61088.5138160414,0.0,1.0
2015-01-13,81.7,81.75,81.4,81.51,27046,75.0952137060398,75.1411716091647,74.8194662872906,74.9205736741653,29424.7541347936,0.0,1.0
2015-01-14,81.61,81.74,81.47,81.58,127572,75.0124894804151,75.1319800285397,74.8838073516654,74.9849147385401,138792.233028318,0.0,1.0
2015-01-15,82.3,82.47,82.1475,82.43,156088,75.6467085435383,75.8029654141629,75.5065369390074,75.766199091663,169816.27683915,0.0,1.0
2015-01-16,82.44,82.4599,81.8,81.86,302060,75.7753906722879,75.7936819177316,75.1871295122896,75.2422789960394,328626.829621968,0.0,1.0
2015-01-20,81.83,82.07,81.77,82.01,158208,75.2147042541645,75.4353021891639,75.1595547704146,75.380152705414,172122.73541956,0.0,1.0
2015-01-21,80.99,82.39,80.87,82.3,247106,74.4426114816667,75.7294327691631,74.332312514167,75.6467085435383,268839.506589969,0.0,1.0
2015-01-22,80.29,81.31,80.21,81.02,161358,73.7992008379185,74.7367420616658,73.7256681929187,74.4701862235416,175549.784725357,0.0,1.0
2015-01-23,79.29,79.67,79.1658,79.25,147102,72.880042775421,73.2293228391701,72.7658833440588,72.8432764529211,160039.938724262,0.0,1.0
2015-01-26,79.31,79.4253,79.24,79.27,49977,72.898425936671,73.0044048612769,72.8340848722962,72.8616596141711,54372.5851288389,0.0,1.0
2015-01-27,79.5,79.8,79.3296,79.65,15201,73.0730659685455,73.3488133872947,72.9164414346959,73.2109396779201,16537.9607928343,0.0,1.0
2015-01-28,79.17,80.0,79.1,79.81,46627,72.7697438079213,73.5326449997942,72.7054027435465,73.3580049679197,50727.9453909273,0.0,1.0
2015-01-29,77.79,78.11,77.35,77.91,173891,71.5013056816749,71.7954362616741,71.096876134176,71.6116046491746,189185.089153789,0.0,1.0
2015-01-30,77.97,78.05,77.5,77.6,128784,71.6667541329244,71.7402867779242,71.2347498435506,71.3266656498004,140110.831046929,0.0,1.0
2015-02-02,78.06,78.31,77.98,78.04,19699,71.8672776558389,72.0974444431045,71.7936242839138,71.8488643128576,21396.4406355257,0.12816,1.0
2015-02-03,78.05,78.45,76.89,76.94,189549,71.8580709843482,72.2263378439733,70.7900970914354,70.8361304488886,205882.223768885,0.0,1.0
2015-02-04,77.81,77.98,77.45,77.75,91026,71.6371108685732,71.7936242839138,71.3056706949106,71.5818708396294,98869.6078628033,0.0,1.0
2015-02-05,78.22,78.23,77.86,77.9,83606,72.0145843996889,72.0237910711795,71.6831442260263,71.7199709119888,90810.2348227709,0.0,1.0
2015-02-06,78.06,78.32,77.83,77.97,56268,71.8672776558389,72.1066511145952,71.6555242115544,71.7844176124232,61116.5501639556,0.0,1.0
2015-02-09,78.12,78.367,78.1,78.1,28523,71.9225176847826,72.1499224706011,71.9041043418014,71.9041043418014,30980.7947736992,0.0,1.0
2015-02-10,77.72,77.94,77.55,77.64,51193,71.5542508251575,71.7567975979513,71.3977374098169,71.4805974532325,55604.2431318579,0.0,1.0
2015-02-11,77.09,77.44,76.96,77.44,49099,70.974230521248,71.2964640234199,70.8545437918698,71.2964640234199,53329.8055111263,0.0,1.0
2015-02-12,77.46,77.82,76.88,76.88,38308,71.3148773664012,71.6463175400638,70.7808904199448,70.7808904199448,41608.9571991329,0.0,1.0
2015-02-13,77.69,77.82,77.63,77.7,19720,71.5266308106856,71.6463175400638,71.4713907817419,71.5358374821763,21419.2501818654,0.0,1.0
2015-02-17,78.23,78.32,77.99,78.12,89577,72.0237910711795,72.1066511145952,71.8028309554045,71.9225176847826,97295.7491653631,0.0,1.0
2015-02-18,78.29,78.37,77.78,77.98,87814,72.0790311001233,72.1526844720483,71.6094908541013,71.7936242839138,95380.8334417004,0.0,1.0
2015-02-19,77.96,78.16,77.87,77.93,16384,71.7752109409326,71.9593443707451,71.6923508975169,71.7475909264607,17795.7908204707,0.0,1.0
2015-02-20,78.49,78.5201,78.25,78.4,52252,72.2631645299358,72.2908766111226,72.0422044141608,72.1803044865202,56754.4959687035,0.0,1.0
2015-02-23,78.09,78.19,77.9708,78.12,35349,71.8948976703107,71.986964385217,71.7851541461425,71.9225176847826,38394.9835029798,0.0,1.0
2015-02-24,78.39,78.41,77.51,77.75,76260,72.1710978150296,72.1895111580108,71.3609107238543,71.5818708396294,82831.238279364,0.0,1.0
2015-02-25,78.98,79.0652,78.9,78.98,27470,72.7142914329766,72.7927322740767,72.6406380610516,72.7142914329766,29837.0589500935,0.0,1.0
2015-02-26,78.0,78.55,77.97,78.51,35769,71.8120376268951,72.3184045588796,71.7844176124232,72.2815778729171,38851.1744297741,0.0,1.0
2015-02-27,78.23,78.36,78.14,78.14,17466,72.0237910711795,72.1434778005577,71.9409310277639,71.9409310277639,18971.0255414027,0.0,1.0
2015-03-02,77.68,77.85,77.66,77.85,18225,71.5982679215542,71.7549582607234,71.5798337640049,71.7549582607234,19773.0760966329,0.08781,1.0
2015-03-03,78.13,78.45,78.13,78.22,124648,72.0130364664139,72.307982987203,72.0130364664139,72.0959901753858,135235.906134052,0.0,1.0
2015-03-04,78.26,78.41,78.07,78.41,18989,72.1328584904845,72.2711146721044,71.9577339937659,72.2711146721044,20601.9721261433,0.0,1.0
2015-03-05,77.7,77.99,77.554,77.99,149868,71.6167020791035,71.8839973635687,71.4821327289935,71.8839973635687,162598.154647472,0.0,1.0
2015-03-06,77.21,77.5,77.111,77.5,88726,71.1650652191452,71.4323605036104,71.0738161392761,71.4323605036104,96262.6035528038,0.0,1.0
2015-03-09,77.1,77.35,77.09,77.34,90164,71.063677352624,71.2941043219905,71.0544602738493,71.2848872432158,97822.7507915943,0.0,1.0
2015-03-10,76.1968,76.8154,76.12,76.7,58518,70.2311907976967,70.8013592906972,70.1604036327074,70.6949942016376,63488.6621137319,0.0,1.0
2015-03-11,75.76,76.12,75.648,76.0,59242,69.8285887968196,70.1604036327074,69.7253575145434,70.0497986874114,64274.1604453621,0.0,1.0
2015-03-12,77.01,77.19,76.8601,77.11,63847,70.9807236436521,71.1466310615959,70.8425596328199,71.0728944313986,69270.3204138117,0.0,1.0
2015-03-13,76.329,76.66,76.14,76.66,21630,70.3530405790977,70.658125886539,70.1788377902567,70.658125886539,23467.3051286787,0.0,1.0
2015-03-16,76.48,76.82,76.42,76.69,48884,70.4922184685951,70.8055991469335,70.4369159959471,70.6857771228629,53036.3265793032,0.0,1.0
2015-03-17,76.2,76.4,76.114,76.4,10934,70.2341402629046,70.4184818383978,70.1548733854426,70.4184818383978,11862.7607155327,0.0,1.0
2015-03-18,77.9101,78.03,76.34,76.35,193112,71.8103529041591,71.9208656786673,70.3631793657499,70.3723964445245,209515.405825677,0.0,1.0
2015-03-19,76.36,76.605,76.2,76.5,47559,70.3816135232992,70.6074319532783,70.2341402629046,70.5106526261444,51598.777837024,0.0,1.0
2015-03-20,77.83,78.08,77.2399,77.2399,56048,71.7365241031741,71.9669510725406,71.1926242846815,71.1926242846815,60808.854269634,0.0,1.0
2015-03-23,78.96,79.08,78.347,78.43,46348,72.7780540047106,72.8886589500065,72.213047075824,72.2895488296537,50284.9125337032,0.0,1.0
2015-03-24,78.85,79.03,78.7201,79.03,21250,72.6766661381894,72.8425735561332,72.5569362849066,72.8425735561332,23055.0269988175,0.0,1.0
2015-03-25,78.51,79.0,78.46,79.0,15118,72.363285459851,72.8149223198093,72.3172000659777,72.8149223198093,16402.159913794,0.0,1.0
2015-03-26,78.262,78.61,78.22,78.61,20157,72.1347019062394,72.4554562475976,72.0959901753858,72.4554562475976,21869.184904243,0.0,1.0
2015-03-27,77.68,78.13,77.6002,78.13,28668,71.5982679215542,72.0130364664139,71.5247156329324,72.0130364664139,31103.130070687,0.0,1.0
2015-03-30,76.52,76.76,76.44,76.68,68751,70.5290867836937,70.7502966742856,70.4553501534965,70.6765600440883,74590.8781739153,0.0,1.0
2015-03-31,76.28,76.4255,76.1,76.17,138923,70.3078768931019,70.4419853892732,70.141969475158,70.2064890265807,150723.459565022,0.0,1.0
2015-04-01,76.0,76.31,75.9899,76.2,51574,70.1423565924666,70.4284635733043,70.1330350424457,70.3269417413941,55880.9853334893,0.10042,1.0
2015-04-02,75.81,76.1,75.64,75.76,76018,69.9670007009854,70.2346491669303,69.810103324397,69.9208544137535,82366.3230131692,0.0,1.0
2015-04-06,76.07,76.68,75.8906,76.38,66608,70.2069613945912,70.7699460988202,70.0413885160032,70.4930683754289,72170.4865066323,0.0,1.0
2015-04-07,76.4,76.57,76.38,76.53,32259,70.5115268903217,70.6684242669101,70.4930683754289,70.6315072371246,34952.9744808049,0.0,1.0
2015-04-08,76.92,77.25,76.84,77.13,78482,70.9914482775333,71.2960137732637,70.9176142179623,71.1852626839072,85036.0935925642,0.0,1.0
2015-04-09,76.9699,77.29,76.9,77.29,36942,71.0375022721907,71.3329308030492,70.9729897626405,71.3329308030492,40027.0554967573,0.0,1.0
2015-04-10,76.8824,76.99,76.71,76.71,29543,70.9567462695349,71.0560530796579,70.7976338711593,70.7976338711593,32010.1591830627,0.0,1.0
2015-04-13,75.96,76.02,75.65,75.97,47299,70.1054395626811,70.1608151073593,69.8193325818434,70.1146688201274,51248.9767186704,0.0,1.0
2015-04-14,76.29,76.5094,76.2284,76.28,38063,70.4100050584115,70.612494966785,70.3531528325418,70.4007758009651,41241.6710890876,0.0,1.0
2015-04-15,76.8099,77.0,76.1,76.3,16022,70.8898341530487,71.0652823371043,70.2346491669303,70.4192343158579,17360.00983079,0.0,1.0
2015-04-16,77.97,78.27,77.72,77.99,75735,71.9605203094029,72.2373980327942,71.7297888732434,71.9789788242956,82059.6894604221,0.0,1.0
2015-04-17,77.86,77.96,77.68,77.88,102244,71.8589984774927,71.9512910519565,71.6928718434579,71.8774569923855,110782.476915447,0.0,1.0
2015-04-20,77.28,77.76,77.17,77.72,99383,71.3237015456028,71.7667059030289,71.2221797136927,71.7297888732434,107682.552553577,0.0,1.0
2015-04-21,77.16,77.59,77.14,77.28,40246,71.2129504562463,71.6098085264405,71.1944919413536,71.3237015456028,43606.9751373097,0.0,1.0
2015-04-22,77.74,77.85,77.61,77.81,19077,71.7482473881362,71.8497692200463,71.6282670413333,71.8128521902608,20670.1352853565,0.0,1.0
2015-04-23,77.88,77.98,77.34,77.34,66128,71.8774569923855,71.9697495668493,71.3790770902811,71.3790770902811,71650.4013288281,0.0,1.0
2015-04-24,78.37,78.51,78.049,78.22,19996,72.329690607258,72.4589002115072,72.0334314432293,72.1912517455623,21665.8816986941,0.0,1.0
2015-04-27,78.63,78.79,78.25,78.4,75664,72.5696513008638,72.7173194200058,72.2189395179014,72.3573783795971,81982.7601945386,0.0,1.0
2015-04-28,80.22,80.31,79.41,79.41,96160,74.0371032348377,74.1201665518551,73.2895333816812,73.2895333816812,104190.397286779,0.0,1.0
2015-04-29,80.29,80.8,80.19,80.39,72828,74.1017080369624,74.5724001667276,74.0094154624986,74.1940006114261,78909.9236023453,0.0,1.0
2015-04-30,79.28,79.2884,78.7301,78.96,70132,73.1695530348783,73.1773056111332,72.662036167902,72.8742167965942,75988.7785203449,0.0,1.0
2015-05-01,78.41,78.68,78.09,78.68,68917,72.4586971678434,72.7082042235164,72.1629851018606,72.7082042235164,74577.4100448242,0.09978,1.0
2015-05-04,78.46,78.51,78.34,78.34,8507,72.5049021781532,72.551107188463,72.3940101534097,72.3940101534097,9205.71161326406,0.0,1.0
2015-05-05,79.469,79.527,78.96,79.1,22590,73.4373192862052,73.4909170981646,72.9669522812513,73.0963263101188,24445.4008867562,0.0,1.0
2015-05-06,79.81,80.31,79.6601,80.18,88414,73.7524374565181,74.2144875596162,73.6139148356093,74.0943545328107,95675.7713148147,0.0,1.0
2015-05-07,79.06,79.59,79.0,79.59,13447,73.0593623018709,73.5491354111549,73.0039162894992,73.5491354111549,14551.452223294,0.0,1.0
2015-05-08,79.33,79.6134,79.0,79.6,53916,73.3088693575439,73.5707593559799,73.0039162894992,73.5583764132169,58344.3220101969,0.0,1.0
2015-05-11,79.04,79.1699,78.934,79.04,17406,73.040880297747,73.1609209145319,72.9429256758902,73.040880297747,18835.619647405,0.0,1.0
2015-05-12,79.92,80.0399,79.54,79.56,56818,73.8540884791997,73.9648880939226,73.5029304008451,73.521412404969,61484.6740851578,0.0,1.0
2015-05-13,81.06,81.24,80.92,80.94,54983,74.9075627142633,75.0739007513786,74.7781886853959,74.7966706895198,59498.9586966143,0.0,1.0
2015-05-14,80.84,81.39,80.7215,81.34,25639,74.7042606689002,75.2125157823081,74.5947547944659,75.1663107719983,27744.8266195459,0.0,1.0
2015-05-15,80.48,80.7,80.12,80.22,41758,74.3715845946695,74.5748866400327,74.0389085204389,74.1313185410585,45187.7401606537,0.0,1.0
2015-05-18,79.89,80.15,79.82,80.03,45019,73.8263654730138,74.0666315266248,73.76167845858,73.9557395018813,48716.5782435094,0.0,1.0
2015-05-19,79.23,79.47,79.15,79.37,35135,73.2164593369243,73.4382433864114,73.1425313204286,73.3458333657918,38020.7684885427,0.0,1.0
2015-05-20,78.9,79.16,78.72,78.9,29226,72.9115062688795,73.1517723224906,72.7451682317642,72.9115062688795,31626.4402973146,0.0,1.0
2015-05-21,78.99,79.0,78.78,78.78,91663,72.9946752874372,73.0039162894992,72.800614244136,72.800614244136,99191.6237929498,0.0,1.0
2015-05-22,78.26,78.42,78.17,78.4,23191,72.320082136914,72.4679381699054,72.2369131183563,72.4494561657815,25095.763256519,0.0,1.0
2015-05-26,77.37,77.98,77.32,77.98,234273,71.4976329533994,72.0613340791791,71.4514279430896,72.0613340791791,253514.714561445,0.0,1.0
2015-05-27,77.36,77.36,77.1,77.11,13664,71.4883919513374,71.4883919513374,71.2481258977264,71.2573668997884,14786.2752419937,0.0,1.0
2015-05-28,76.58,76.62,76.26,76.43,85277,70.7675937905044,70.8045577987522,70.4718817245216,70.628978759575,92281.117814073,0.0,1.0
2015-05-29,76.56,76.7123,76.44,76.44,54375,70.7491117863805,70.8898522477841,70.6382197616369,70.6382197616369,58841.0213907645,0.0,1.0
2015-06-01,76.05,76.53,76.0,76.53,25191,70.3575243240048,70.8015954834463,70.311266911563,70.8015954834463,27229.1495246141,0.08625,1.0
2015-06-02,77.69,77.9,77.3299,77.38,67242,71.8747674520965,72.0690485843521,71.5416215676905,71.5879714949572,72682.405316744,0.0,1.0
2015-06-03,77.85,78.14,77.729,77.77,23949,72.0227911719103,72.2910841640728,71.9108482338011,71.9487793120034,25886.661981064,0.0,1.0
2015-06-04,76.82,77.04,76.6811,76.96,25634,71.0698884756088,71.2734210903528,70.9413853838455,71.1994092304459,27707.9916999705,0.0,1.0
2015-06-05,76.26,76.581,76.07,76.07,29017,70.5518054562605,70.8487780441369,70.3760272889816,70.3760272889816,31364.7029397692,0.0,1.0
2015-06-08,77.07,77.09,76.342,76.5,17223,71.3011755378179,71.3196785027946,70.6276676126651,70.7738410359812,18616.4758152685,0.0,1.0
2015-06-09,76.86,77.09,76.764,77.0655,4711,71.1068944055623,71.3196785027946,71.018080173674,71.2970123706982,5092.15685802298,0.0,1.0
2015-06-10,77.65,77.69,77.4501,77.61,9693,71.837761522143,71.8747674520965,71.6528243872006,71.8007555921895,10477.2397420541,0.0,1.0
2015-06-11,77.68,77.68,77.18,77.27,5313,71.8655159696081,71.8655159696081,71.4029418451899,71.4862051875852,5742.86338074211,0.0,1.0
2015-06-12,77.35,77.4672,76.94,76.94,8079,71.5602170474921,71.6686444222557,71.1809062654692,71.1809062654692,8732.65448014597,0.0,1.0
2015-06-15,77.705,77.77,77.5919,77.68,10359,71.888644675829,71.9487793120034,71.7840104088856,71.8655159696081,11197.1243668563,0.0,1.0
2015-06-16,77.46,77.6699,77.45,77.65,12957,71.6619833548641,71.8561719722948,71.6527318723757,71.837761522143,14005.322948292,0.0,1.0
2015-06-17,77.41,77.6525,76.51,76.95,32034,71.6157259424223,71.8400743927651,70.7830925184696,71.1901577479576,34625.8019082802,0.0,1.0
2015-06-18,78.03,78.47,78.02,78.4,85008,72.1893178567008,72.5963830861888,72.1800663742125,72.5316227087703,91885.8140918739,0.0,1.0
2015-06-19,77.74,77.78,77.482,77.65,98771,71.9210248645383,71.9580307944917,71.6823366163385,71.837761522143,106762.348763275,0.0,1.0
2015-06-22,77.31,77.87,77.27,77.8,62524,71.5232111175387,72.041294136887,71.4862051875852,71.9765337594685,67582.6821038057,0.0,1.0
2015-06-23,77.4,77.56,77.03,77.03,37167,71.6064744599339,71.7544981797477,71.2641696078645,71.2641696078645,40174.1018769136,0.0,1.0
2015-06-24,77.11,77.25,76.9,77.25,123393,71.3381814677714,71.4677022226085,71.1439003355157,71.4677022226085,133376.461724056,0.0,1.0
2015-06-25,77.48,77.6,77.43,77.47,32377,71.6804863198408,71.7915041097012,71.634228907399,71.6712348373525,34996.5532991319,0.0,1.0
2015-06-26,76.61,76.63,76.486,76.58,18856,70.8756073433532,70.8941103083299,70.7608889604975,70.8478528958881,20381.5983262325,0.0,1.0
2015-06-29,76.93,77.147,76.52,76.54,66456,71.1716547829808,71.3724119529783,70.7923440009579,70.8108469659347,71832.8117505361,0.0,1.0
2015-06-30,77.19,77.29,76.94,77.15,10217,71.4121933276783,71.5047081525619,71.1809062654692,71.3751873977248,11043.6354528594,0.0,1.0
2015-07-01,76.48,76.75,76.435,76.59,21130,70.8305711265998,71.0806267516545,70.7888951890907,70.932445640511,22815.323585512,0.08132,1.0
2015-07-02,76.29,76.37,76.16,76.2,58231,70.6546060571169,70.7286966126887,70.5342089043128,70.5712541820987,62875.4901896806,0.0,1.0
2015-07-06,74.98,75.2996,74.95,75.1,99756,69.4413732096294,69.7373649791386,69.41358925129,69.552509042987,107712.513942089,0.0,1.0
2015-07-07,74.51,74.73,74.01,74.13,277290,69.0060911956453,69.2098402234677,68.5430252233218,68.6541610566795,299406.581970025,0.0,1.0
2015-07-08,74.29,74.4797,74.2,74.3,23310,68.802342167823,68.9780293977225,68.7189902928048,68.8116034872695,25169.1998475289,0.0,1.0
2015-07-09,74.5,74.59,74.255,74.59,15438,68.9968298761989,69.0801817512171,68.7699275497603,69.0801817512171,16669.3310701909,0.0,1.0
2015-07-10,74.46,74.49,74.169,74.29,48604,68.959784598413,68.9875685567524,68.6902802025207,68.802342167823,52480.6430454437,0.0,1.0
2015-07-13,74.12,74.19,73.88,74.07,29653,68.644899737233,68.7097289733583,68.4226280705177,68.5985931400007,32018.1159621954,0.0,1.0
2015-07-14,74.51,74.65,74.47,74.6,17551,69.0060911956453,69.1357496678959,68.9690459178594,69.0894430706635,18950.8634287421,0.0,1.0
2015-07-15,73.82,74.39,73.62,74.27,70608,68.3670601538389,68.8949553622877,68.1818337649095,68.7838195289301,76239.676655269,0.0,1.0
2015-07-16,74.08,74.36,74.05,74.23,31692,68.6078544594471,68.8671714039483,68.5800705011077,68.7467742511442,34219.7460990084,0.0,1.0
2015-07-17,73.87,73.88,73.73,73.859,32356,68.4133667510713,68.4226280705177,68.2837082788207,68.4031792996801,34936.7065751456,0.0,1.0
2015-07-20,73.78,73.955,73.56,73.72,27101,68.330014876053,68.4920879663663,68.1262658482307,68.2744469593742,29262.5690719811,0.0,1.0
2015-07-21,74.23,74.47,73.79,73.79,26893,68.7467742511442,68.9690459178594,68.3392761954995,68.3392761954995,29037.9790433116,0.0,1.0
2015-07-22,73.78,73.89,73.66,73.85,30427,68.330014876053,68.4318893899642,68.2188790426954,68.3948441121783,32853.8500111867,0.0,1.0
2015-07-23,73.62,73.84,73.61,73.68,16735,68.1818337649095,68.3855827927319,68.1725724454631,68.2374016815884,18069.7794701157,0.0,1.0
2015-07-24,72.96,72.98,72.71,72.82,71232,67.5705866814425,67.5891093203355,67.3390536952808,67.440928209192,76913.4467412774,0.0,1.0
2015-07-27,72.83,73.28,72.82,73.26,13426,67.4501895286384,67.8669489037296,67.440928209192,67.8484262648366,14496.8544467148,0.0,1.0
2015-07-28,73.36,73.49,73.06,73.25,18700,67.9410394593013,68.0614366121054,67.6631998759072,67.8391649453902,20191.5073851905,0.0,1.0
2015-07-29,73.02,73.52,72.96,73.25,21599,67.6261545981213,68.0892205704448,67.5705866814425,67.8391649453902,23321.7309097716,0.0,1.0
2015-07-30,73.03,73.0362,72.73,72.81,13066,67.6354159175678,67.6411579356246,67.3575763341737,67.4316668897455,14108.1409355561,0.0,1.0
2015-07-31,73.19,73.74,73.04,73.63,81611,67.7835970287113,68.2929695982672,67.6446772370143,68.191095084356,88120.2732199348,0.0,1.0
2015-08-03,72.76,73.23,72.62,72.89,59095,67.4686473382952,67.9044673527125,67.3388286105965,67.5891932997298,63729.6339800703,0.08993,1.0
2015-08-04,73.84,74.3,73.78,73.96,24595,68.4701060948285,68.8966533429815,68.4144694972433,68.5813792899988,26523.9080758072,0.0,1.0
2015-08-05,73.57,73.76,73.38,73.71,15076,68.2197414056952,68.3959239647149,68.0435588466754,68.3495601333939,16258.363006744,0.0,1.0
2015-08-06,73.49,73.515,73.38,73.38,4810,68.1455592755816,68.1687411912421,68.0435588466754,68.0435588466754,5187.23308984073,0.0,1.0
2015-08-07,74.09,74.1715,73.49,73.49,15980,68.7019252514334,68.7774982964866,68.1455592755816,68.1455592755816,17233.2608681195,0.0,1.0
2015-08-10,74.12,74.2,73.61,73.61,11470,68.729743550226,68.8039256803396,68.256832470752,68.256832470752,12369.5558296202,0.0,1.0
2015-08-11,73.05,73.13,72.88,73.09,44066,67.7375575599569,67.8117396900705,67.5799205334656,67.7746486250137,47521.9570347031,0.0,1.0
2015-08-12,73.88,73.89,73.49,73.5,46667,68.5071971598853,68.5164699261495,68.1455592755816,68.1548320418458,50326.9452398331,0.0,1.0
2015-08-13,73.7,73.7,73.27,73.3,13433,68.3402873671297,68.3402873671297,67.9415584177693,67.9693767165619,14486.5077122309,0.0,1.0
2015-08-14,73.75,74.005,73.71,73.85,10749,68.3866511984507,68.6231067381877,68.3495601333939,68.4793788610927,11592.010079563,0.0,1.0
2015-08-17,73.8,73.926,73.69,73.81,13645,68.4330150297717,68.5498518847006,68.3310146008655,68.4422877960359,14715.1342018455,0.0,1.0
2015-08-18,73.46,73.48,73.3,73.3,11411,68.117740976789,68.1362865093174,67.9693767165619,67.9693767165619,12305.9286461897,0.0,1.0
2015-08-19,73.58,73.78,73.194,73.34,17392,68.2290141719594,68.4144694972433,67.8710853941614,68.0064677816187,18755.9995630998,0.0,1.0
2015-08-20,73.47,73.66,73.23,73.23,20135,68.1270137430532,68.3031963020729,67.9044673527125,67.9044673527125,21714.1243791982,0.0,1.0
2015-08-21,73.38,73.57,73.31,73.52,52770,68.0435588466754,68.2197414056952,67.9786494828261,68.1733775743742,56908.5842309554,0.0,1.0
2015-08-24,71.85,72.34,71.66,71.8,130060,66.6248256082533,67.079191155199,66.4486430492336,66.5784617769323,140260.194524883,0.0,1.0
2015-08-25,71.41,72.12,71.39,72.06,36889,66.2168238926287,66.8751902973867,66.1982783601003,66.8195536998015,39782.0876197785,0.0,1.0
2015-08-26,71.2,71.42,70.7901,71.37,30568,66.0220958010806,66.2260966588929,65.6420051119111,66.1797328275719,32965.3515780149,0.0,1.0
2015-08-27,71.7,71.84,71.37,71.38,20794,66.4857341142904,66.6155528419891,66.1797328275719,66.1890055938361,22424.8076653115,0.0,1.0
2015-08-28,71.72,71.7399,71.33,71.33,34997,66.5042796468188,66.5227324516845,66.1426417625151,66.1426417625151,37741.704042652,0.0,1.0
2015-08-31,71.23,71.31,70.89,71.225,10224,66.0499140998731,66.1240962299867,65.7346400468904,66.045277716741,11025.8359897155,0.0,1.0
2015-09-01,70.21,70.58,70.17,70.58,42952,65.1665811127795,65.5100027765272,65.1294544464284,65.5100027765272,46276.1720578988,0.06739,1.0
2015-09-02,70.42,70.43,70.04,70.22,13844,65.3614961111228,65.3707777777106,65.0087927807873,65.1758627793673,14915.4247990676,0.0,1.0
2015-09-03,70.07,70.6,70.06,70.06,78707,65.0366377805506,65.5285661097028,65.0273561139629,65.0273561139629,84798.3487185938,0.0,1.0
2015-09-04,69.25,69.57,69.11,69.57,112562,64.2755411203529,64.5725544511618,64.1455977881241,64.5725544511618,121273.479213569,0.0,1.0
2015-09-08,70.32,70.396,70.0,70.14,247411,65.268679445245,65.3392201113121,64.9716661144362,65.1016094466651,266558.809951034,0.0,1.0
2015-09-09,70.17,70.53,70.12,70.51,25061,65.1294544464284,65.4635944435883,65.0830461134895,65.4450311104128,27000.5389258475,0.0,1.0
2015-09-10,70.73,71.01,70.56,70.56,25417,65.6492277753439,65.9091144398016,65.4914394433517,65.4914394433517,27384.0907337403,0.0,1.0
2015-09-11,70.88,70.94,70.6234,70.74,18908,65.7884527741605,65.8441427736872,65.5502852095182,65.6585094419317,20371.3415270709,0.0,1.0
2015-09-14,71.37,71.54,71.19,71.22,33383,66.2432544369616,66.4010427689538,66.0761844383816,66.1040294381449,35966.6011317013,0.0,1.0
2015-09-15,71.52,71.54,70.89,71.2,150839,66.3824794357782,66.4010427689538,65.7977344407483,66.0854661049694,162512.840311077,0.0,1.0
2015-09-16,72.04,72.0601,71.6299,71.68,221869,66.8651260983426,66.883782248184,66.4844849515779,66.5309861011827,239040.045127443,0.0,1.0
2015-09-17,71.76,72.75,71.47,71.64,79934,66.6052394338849,67.5241244260747,66.3360711028393,66.4938594348315,86120.3095845613,0.0,1.0
2015-09-18,72.0,72.76,71.9,72.76,61879,66.8279994319915,67.5334060926625,66.7351827661137,67.5334060926625,66667.9840466269,0.0,1.0
2015-09-21,71.3576,71.6,71.25,71.52,28021,66.2317451703927,66.4567327684804,66.1318744379083,66.3824794357782,30189.6213734956,0.0,1.0
2015-09-22,70.95,70.9629,70.62,70.89,17029,65.853424440275,65.8653977901732,65.5471294428783,65.7977344407483,18346.9206084457,0.0,1.0
2015-09-23,69.95,70.57,69.9401,70.57,37421,64.9252577814973,65.5007211099394,64.9160689315754,65.5007211099394,40317.1129302158,0.0,1.0
2015-09-24,70.36,70.4696,69.79,69.79,57790,65.3058061115961,65.4075331773982,64.7767511160929,64.7767511160929,62262.5252194536,0.0,1.0
2015-09-25,70.368,70.38,70.15,70.16,38967,65.3132314448664,65.3243694447717,65.1108911132528,65.1201727798406,41982.7620734806,0.0,1.0
2015-09-28,69.92,70.155,69.92,70.0115,7641,64.897412781734,65.1155319465467,64.897412781734,64.9823400310121,8232.357764351,0.0,1.0
2015-09-29,69.98,70.29,69.86,70.03,17107,64.9531027812606,65.2408344454817,64.8417227822073,64.9995111141995,18430.9572405121,0.0,1.0
2015-09-30,70.25,70.39,70.16,70.28,15694,65.2037077791306,65.3336511113595,65.1201727798406,65.2315527788939,16908.6013288476,0.0,1.0
2015-10-01,70.34,70.8,70.25,70.78,14278,65.3514904745412,65.7788672959556,65.2678732703514,65.7602856950245,15367.8900466891,0.06922,1.0
2015-10-02,70.484,70.5,70.16,70.16,20908,65.4852780012448,65.5001432819897,65.1842560661616,65.1842560661616,22503.9813066379,0.0,1.0
2015-10-05,70.88,70.97,70.66,70.69,16453,65.8531936996798,65.9368109038696,65.6487960894382,65.6766684908347,17708.9154600207,0.0,1.0
2015-10-06,71.77,71.77,71.23,71.28,26788,66.680074941112,66.680074941112,66.1783717159734,66.224825718301,28832.8224240586,0.0,1.0
2015-10-07,72.1795,72.38,72.04,72.17,30333,67.0605332201755,67.2468137695094,66.9309265536814,67.0517069597333,32648.4247644083,0.0,1.0
2015-10-08,72.62,73.01,71.92,71.94,60032,67.4697929806821,67.8321341988378,66.819436948095,66.838018549026,64614.4540749994,0.0,1.0
2015-10-09,73.31,73.3903,73.17,73.2,34388,68.1108582128037,68.1854633405419,67.9807870062863,68.0086594076829,37012.9572016771,0.0,1.0
2015-10-12,73.63,73.85,73.55,73.76,110831,68.4081638277007,68.6125614379424,68.3338374239764,68.5289442337526,119291.120728716,0.0,1.0
2015-10-13,72.66,73.063,72.58,72.63,56523,67.5069561825442,67.8813754413051,67.43262977882,67.4790837811477,60837.5997414911,0.0,1.0
2015-10-14,73.16,73.19,72.6,72.73,19801,67.9714962058208,67.9993686072173,67.4512113797511,67.571991785803,21312.4800962664,0.0,1.0
2015-10-15,73.33,73.4699,72.96,72.96,50322,68.1294398137348,68.2594181122475,67.7856801965102,67.7856801965102,54163.2555630683,0.0,1.0
2015-10-16,72.78,72.8826,72.52,72.85,15041,67.6184457881306,67.713769400907,67.3768849760268,67.6834813913893,16189.1325250211,0.0,1.0
2015-10-19,72.49,72.73,72.49,72.73,30987,67.3490125746302,67.571991785803,67.3490125746302,67.571991785803,33352.3468886928,0.0,1.0
2015-10-20,72.64,72.95,72.53,72.79,23311,67.4883745816132,67.7763893960446,67.3861757764924,67.6277365885962,25090.4107632981,0.0,1.0
2015-10-21,72.22,72.3301,72.1,72.28,25096,67.0981609620609,67.2004526751864,66.9866713564745,67.1539057648541,27011.6661025151,0.0,1.0
2015-10-22,72.18,72.44,72.0401,72.25,9870,67.0609977601988,67.3025585723026,66.931019461686,67.1260333634575,10623.4118756704,0.0,1.0
2015-10-23,72.2335,72.35,72.1284,72.2,15276,67.1107035426894,67.2189413681128,67.0130572297966,67.0795793611298,16442.0709030132,0.0,1.0
2015-10-26,72.53,72.74,72.53,72.59,9603,67.3861757764924,67.5812825862685,67.3861757764924,67.4419205792855,10336.0308249303,0.0,1.0
2015-10-27,72.06,72.44,72.0,72.4,28850,66.9495081546124,67.3025585723026,66.8937633518192,67.2653953704405,31052.2221492493,0.0,1.0
2015-10-28,71.06,71.63,70.9,71.3908,36451,66.0204281080594,66.5500037345946,65.8717753006109,66.3277677874591,39233.4332603911,0.0,1.0
2015-10-29,70.79,71.04,70.79,70.82,17727,65.7695764954901,66.0018465071283,65.7695764954901,65.7974488968866,19080.1643687952,0.0,1.0
2015-10-30,71.41,71.55,70.97,71.03,21609,66.3456061243529,66.4756773308704,65.9368109038696,65.9925557066628,23258.4911065209,0.0,1.0
2015-11-02,71.429,71.5,71.34,71.39,11720,66.4364794437063,66.5025169080485,66.3537000869956,66.4002053435746,12600.7260921967,0.07881,1.0
2015-11-03,71.9702,71.9797,71.606,71.65,14066,66.939852340918,66.948688339668,66.6011080519961,66.6420326777857,15123.021605191,0.0,1.0
2015-11-04,71.54,71.67,71.4,71.6412,20056,66.5397211133118,66.6606347804173,66.4095063948904,66.6338477526278,21563.1537973632,0.0,1.0
2015-11-05,71.4284,71.68,71.4284,71.65,4869,66.4359213806273,66.6699358317332,66.4359213806273,66.6420326777857,5234.89209410459,0.0,1.0
2015-11-06,70.52,70.742,70.28,70.7,37459,65.5910138790991,65.7974972183101,65.3677886475196,65.7584328027837,40273.9418675423,0.0,1.0
2015-11-09,70.5401,70.5501,70.42,70.42,13984,65.6097089922439,65.6190100435597,65.498003365941,65.498003365941,15034.8595284367,0.0,1.0
2015-11-10,70.3,70.41,70.2492,70.33,18332,65.3863907501512,65.4887023146251,65.3391414094669,65.4142939040987,19709.5998909684,0.0,1.0
2015-11-11,70.65,70.66,70.52,70.65,22792,65.7119275462046,65.7212285975204,65.5910138790991,65.7119275462046,24504.7567485791,0.0,1.0
2015-11-12,71.32,71.32,70.99,70.99,21011,66.3350979843639,66.3350979843639,66.0281632909422,66.0281632909422,22589.9194473673,0.0,1.0
2015-11-13,71.31,71.35,71.14,71.27,15902,66.3257969330481,66.3630011383114,66.1676790606794,66.2885927277849,17096.9920066649,0.0,1.0
2015-11-16,70.9901,71.0164,70.8801,70.97,14897,66.0282563014553,66.0527180664159,65.9259447369814,66.0095611883106,16016.4689927862,0.0,1.0
2015-11-17,71.25,71.31,71.18,71.3,5299,66.2699906251533,66.3257969330481,66.2048832659426,66.3164958817323,5697.20542342579,0.0,1.0
2015-11-18,71.11,71.14,70.72,71.05,15951,66.1397759067319,66.1676790606794,65.7770349054153,66.0839695988371,17149.6742232619,0.0,1.0
2015-11-19,71.9899,72.18,71.79,71.84,27724,66.9581754120101,67.1349883975237,66.7722473962071,66.8187526527861,29807.3831211657,0.0,1.0
2015-11-20,72.4,72.57,72.38,72.53,44037,67.3396115264715,67.4977293988403,67.3210094238399,67.4605251935771,47346.2606588794,0.0,1.0
2015-11-23,71.94,72.12,71.9,71.97,24374,66.9117631659442,67.0791820896288,66.874558960681,66.9396663198917,26205.6397415702,0.0,1.0
2015-11-24,72.57,72.57,72.31,72.31,20942,67.4977293988403,67.4977293988403,67.2559020646292,67.2559020646292,22515.7342852204,0.0,1.0
2015-11-25,72.57,72.62,72.4,72.51,5078,67.4977293988403,67.5442346554194,67.3396115264715,67.4419230909455,5459.59787510025,0.0,1.0
2015-11-27,72.0,72.02,71.94,71.94,10559,66.9675694738391,66.9861715764707,66.9117631659442,66.9117631659442,11352.4801030294,0.0,1.0
2015-11-30,72.39,72.58,72.31,72.31,31956,67.3303104751557,67.5070304501561,67.2559020646292,67.2559020646292,34357.4063995084,0.0,1.0
2015-12-01,73.28,73.35,72.89,72.89,139357,68.2370606668828,68.3022434486334,67.8738994542725,67.8738994542725,149655.932717456,0.08489,1.0
2015-12-02,73.03,73.25,72.98,73.14,8850,68.0042650177736,68.2091251889897,67.9577058879518,68.1066951033817,9504.04360419275,0.0,1.0
2015-12-03,73.48,73.58,72.99,73.25,10498,68.4232971861702,68.5164154458138,67.9670177139162,68.2091251889897,11273.8361307136,0.0,1.0
2015-12-04,73.39,73.88,73.39,73.6,25158,68.3394907524909,68.7957702247449,68.3394907524909,68.5350390977426,27017.2575134781,0.0,1.0
2015-12-07,72.66,72.86,72.65,72.8,31094,67.6597274570921,67.8459639763794,67.6504156311277,67.7900930205932,33391.9470992959,0.0,1.0
2015-12-08,72.101,72.26,71.96,72.0,30186,67.1391963856839,67.2872544185174,67.0078996395864,67.0451469434438,32416.8429645381,0.0,1.0
2015-12-09,72.26,72.4231,71.91,72.41,14413,67.2872544185174,67.4391302999962,66.9613405097645,67.4269318079829,15478.1672844328,0.0,1.0
2015-12-10,72.78,73.11,72.77,73.02,34404,67.7714693686645,68.0787596254886,67.7621575427001,67.9949531918093,36946.5667975872,0.0,1.0
2015-12-11,71.91,72.22,71.87,72.1345,30566,66.9613405097645,67.2500071146599,66.9240932059071,67.1703910026646,32824.9261927407,0.0,1.0
2015-12-14,72.46,72.68,72.33,72.38,20524,67.4734909378047,67.6783511090208,67.3524372002679,67.3989963300898,22040.7899358703,0.0,1.0
2015-12-15,71.99,72.22,71.7,72.22,17161,67.0358351174795,67.2500071146599,66.7657921645128,67.2500071146599,18429.253366277,0.0,1.0
2015-12-16,72.33,72.78,71.8,72.09,128489,67.3524372002679,67.7714693686645,66.8589104241565,67.1289533771231,137984.752390861,0.0,1.0
2015-12-17,71.3,71.515,71.02,71.46,36757,66.3933191259381,66.593523384172,66.1325879989358,66.542308341368,39473.4611027472,0.0,1.0
2015-12-18,71.83,72.01,71.38,71.38,18105,66.8868459020496,67.0544587694082,66.4678137336531,66.4678137336531,19443.0180173909,0.0,1.0
2015-12-21,71.92,71.97,71.75,71.84,31581,66.9706523357289,67.0172114655507,66.8123512943346,66.896157728014,33914.9379733346,0.0,1.0
2015-12-22,72.34,72.55,72.28,72.49,81211,67.3617490262323,67.557297371484,67.3058780704461,67.5014264156978,87212.7553830618,0.0,1.0
2015-12-23,72.51,72.51,72.17,72.2,44150,67.5200500676266,67.5200500676266,67.2034479848381,67.2313834627312,47412.8276977525,0.0,1.0
2015-12-24,72.74,72.8094,72.74,72.8094,2734,67.734222064807,67.7988461369997,67.734222064807,67.7988461369997,2936.05143659468,0.0,1.0
2015-12-28,72.59,72.72,72.56,72.72,8971,67.5945446753415,67.7155984128783,67.5666091974484,67.7155984128783,9633.98589527832,0.0,1.0
2015-12-29,73.07,73.1,72.895,72.97,28694,68.0415123216311,68.0694477995242,67.8785553672547,67.9483940619874,30814.5793422267,0.0,1.0
2015-12-30,72.98,73.03,72.864,73.0,16785,67.9577058879518,68.0042650177736,67.8496887067652,67.9763295398806,18025.4657510029,0.0,1.0
2015-12-31,72.9689,73.3,72.79,73.18,24181,67.9473697611314,68.2556843188116,67.7807811946288,68.1439424072392,25968.0540557045,0.0,1.0
2016-01-04,71.87,71.88,70.74,70.74,27115,66.9984574480585,67.007779621072,65.9450518975324,65.9450518975324,29086.5659334142,0.07986,1.0
2016-01-05,71.62,71.65,71.3601,71.64,19214,66.7654031227209,66.7933696417614,66.5231198460999,66.7840474687479,20611.0742336205,0.0,1.0
2016-01-06,70.68,70.93,70.55,70.83,26020,65.8891188594514,66.122173184789,65.7679306102759,66.028951454654,27911.9470989282,0.0,1.0
2016-01-07,70.06,70.34,69.94,70.06,35097,65.3111441326141,65.5721649769923,65.1992780564521,65.3111441326141,37648.947245622,0.0,1.0
2016-01-08,69.76,70.02,69.64,69.96,38476,65.031478942209,65.2738554405601,64.9196128660469,65.2179224024791,41273.6386079309,0.0,1.0
2016-01-11,69.95,70.29,69.73,70.22,52452,65.2086002294656,65.5255541119247,65.0035124231685,65.4602989008302,56265.8512387771,0.0,1.0
2016-01-12,69.92,70.22,69.69,70.07,25273,65.1806337104251,65.4602989008302,64.9662237311144,65.3204663056276,27110.6317844432,0.0,1.0
2016-01-13,69.7,70.27,69.59,70.21,16003,64.975545904128,65.5069097658977,64.8730020009794,65.4509767278167,17166.5983637259,0.0,1.0
2016-01-14,69.9,70.0,69.41,69.63,26370,65.1619893643981,65.2552110945331,64.7052028867363,64.9102906930334,28287.396041458,0.0,1.0
2016-01-15,68.66,69.02,68.33,68.9,78837,64.0060399107235,64.3416381392096,63.6984082012778,64.2297720630476,84569.3379492006,0.0,1.0
2016-01-19,69.28,69.39,69.091,69.25,69696,64.5840146375608,64.6865585407093,64.4078255676055,64.5560481185202,74763.6842815872,0.0,1.0
2016-01-20,69.21,69.28,68.45,68.78,52690,64.5187594264662,64.5840146375608,63.8102742774399,64.1179059868855,56521.1565196974,0.0,1.0
2016-01-21,70.19,70.22,69.28,69.3,107671,65.4323323817897,65.4602989008302,64.5840146375608,64.6026589835878,115499.894546068,0.0,1.0
2016-01-22,70.14,70.48,70.05,70.32,21291,65.3857215167222,65.7026753991813,65.3018219596006,65.5535206309652,22839.0955297187,0.0,1.0
2016-01-25,69.57,69.9526,69.57,69.89,14936,64.8543576549524,65.2110239944491,64.8543576549524,65.1526671913845,16022.0154446423,0.0,1.0
2016-01-26,70.23,70.27,69.98,70.01,19278,65.4696210738437,65.5069097658977,65.2365667485061,65.2645332675466,20679.7277545403,0.0,1.0
2016-01-27,70.31,70.86,70.064,70.64,27029,65.5441984579517,66.0569179736945,65.3148730018195,65.8518301673974,28994.3127646784,0.0,1.0
2016-01-28,70.91,71.2,70.8336,71.2,19487,66.103528838762,66.3738718561537,66.0323074369389,66.3738718561537,20903.9244087938,0.0,1.0
2016-01-29,70.84,71.14,70.67,71.07,35573,66.0382736276675,66.3179388180726,65.8797966864379,66.2526836069781,38159.5578074624,0.0,1.0
2016-02-01,71.06,71.18,70.6901,70.72,43488,66.3149836892274,66.4269707148776,65.9697836826604,65.9976871165516,46599.6839339041,0.07683,1.0
2016-02-02,70.53,70.67,70.45,70.57,121306,65.8203743259387,65.951025855864,65.7457163088386,65.8577033344888,129985.77215062,0.0,1.0
2016-02-03,71.81,71.91,70.8,70.95,110841,67.0149025995415,67.1082251209167,66.0723451336518,66.2123289157146,118771.973117133,0.0,1.0
2016-02-04,72.03,72.41,71.95,72.36,58741,67.220212146567,67.5748377277928,67.1455541294668,67.5281764671052,62944.0773077966,0.0,1.0
2016-02-05,70.73,71.39,70.7003,71.32,14474,66.0070193686892,66.6229480097656,65.9793025798407,66.5576222448029,15509.6538185092,0.0,1.0
2016-02-08,70.91,71.11,70.64,70.75,17471,66.1749999071645,66.361644949915,65.9230290994515,66.0256838729642,18721.0972684244,0.0,1.0
2016-02-09,70.7,70.96,70.2699,70.27,23898,65.9790226122766,66.2216611678521,65.5776424478418,65.5777357703632,25607.9664885127,0.0,1.0
2016-02-10,71.13,71.17,70.76,70.77,50811,66.38030945419,66.4176384627401,66.0350161251017,66.0443483772392,54446.6643755887,0.0,1.0
2016-02-11,71.03,71.09,70.79,70.97,113249,66.2869869328148,66.3429804456399,66.0630128815143,66.2309934199897,121352.272025173,0.0,1.0
2016-02-12,71.0499,71.131,70.69,70.74,11067,66.3055581145685,66.3812426794038,65.9696903601391,66.0163516208267,11858.8737604975,0.0,1.0
2016-02-16,71.07,71.3404,70.89,71.3404,62706,66.3243159413649,66.5766600391635,66.1563354028895,66.5766600391635,67192.7837739006,0.0,1.0
2016-02-17,71.84,71.86,71.2,71.21,40098,67.042899355954,67.0615638602291,66.4456352191527,66.4549674712902,42967.1202718379,0.0,1.0
2016-02-18,71.49,71.6,71.48,71.52,11467,66.7162705311408,66.8189253046535,66.7069382790033,66.7442672875533,12287.4948415673,0.0,1.0
2016-02-19,71.5299,71.56,70.7701,70.8,21051,66.7535062171695,66.7815962961034,66.0444416997606,66.0723451336518,22557.2559439987,0.0,1.0
2016-02-22,72.43,72.5,72.2,72.2,22990,67.5935022320678,67.6588279970305,67.3788604329048,67.3788604329048,24634.9966344843,0.0,1.0
2016-02-23,72.18,72.33,72.13,72.33,18967,67.3601959286298,67.5001797106926,67.3135346679422,67.5001797106926,20324.1401116252,0.0,1.0
2016-02-24,72.04,72.14,71.52,71.55,49073,67.2295443987045,67.3228669200797,66.7442672875533,66.7722640439659,52584.3057783406,0.0,1.0
2016-02-25,72.35,72.43,71.94,72.05,28708,67.5188442149676,67.5935022320678,67.1362218773292,67.238876650842,30762.1349883765,0.0,1.0
2016-02-26,71.3311,72.12,71.25,72.12,19328,66.5679810446756,67.3042024158046,66.4922964798403,67.3042024158046,20710.9706372907,0.0,1.0
2016-02-29,71.43,71.6,71.36,71.37,16006,66.6602770183157,66.8189253046535,66.594951253353,66.6042835054905,17151.2725590064,0.0,1.0
2016-03-01,71.81,71.83,71.31,71.58,51798,67.0744703649353,67.093151459592,66.6074429985174,66.859637776383,55454.9944228037,0.06383,1.0
2016-03-02,72.95,73.02,72.17,72.17,40748,68.139292760368,68.2046765916665,67.4107300687561,67.4107300687561,43624.8525568634,0.0,1.0
2016-03-03,73.6299,73.71,73.32,73.32,26114,68.774356573223,68.8491743573232,68.4848930115172,68.4848930115172,27957.6764422777,0.0,1.0
2016-03-04,74.32,74.42,74.04,74.04,40703,69.418947744353,69.5123532176366,69.157412419159,69.157412419159,43576.6755085405,0.0,1.0
2016-03-07,74.7001,74.85,74.23,74.23,30183,69.7739819483039,69.9139967527559,69.3348828183978,69.3348828183978,32313.9522117357,0.0,1.0
2016-03-08,74.35,74.67,74.35,74.59,27437,69.4469693863381,69.7458669008455,69.4469693863381,69.6711425222186,29374.0816629689,0.0,1.0
2016-03-09,74.86,75.3,74.77,74.77,69775,69.9233373000843,70.334321382532,69.8392723741291,69.8392723741291,74701.1899272391,0.0,1.0
2016-03-10,74.5199,74.75,74.31,74.75,59392,69.6056652854469,69.8205912794724,69.4096071970246,69.8205912794724,63585.1389775505,0.0,1.0
2016-03-11,75.62,75.84,75.29,75.29,69385,70.6332188970395,70.8387109382633,70.3249808352037,70.3249808352037,74283.6555084412,0.0,1.0
2016-03-14,75.09,75.44,75.04,75.42,34737,70.1381698886365,70.465089045129,70.0914671519947,70.4464079504723,37189.4695020065,0.0,1.0
2016-03-15,74.6,74.71,74.4845,74.69,49010,69.680483069547,69.7832290901589,69.5725997479045,69.7645479955022,52470.1586289357,0.0,1.0
2016-03-16,75.6389,75.6389,74.31,74.33,38991,70.6508725314901,70.6508725314901,69.4096071970246,69.4282882916813,41743.8064701251,0.0,1.0
2016-03-17,76.48,76.59,76.09,76.27,53573,71.4365059672782,71.5392519878902,71.0722246214723,71.2403544733827,57355.3113288711,0.0,1.0
2016-03-18,76.05,76.3,76.0175,76.3,48989,71.0348624321588,71.2683761153678,71.0045056533417,71.2683761153678,52447.6760063851,0.0,1.0
2016-03-21,75.87,76.1,75.85,76.07,39879,70.8667325802484,71.0815651688006,70.8480514855917,71.0535435268155,42694.5002236957,0.0,1.0
2016-03-22,76.31,76.46,76.12,76.12,49503,71.2777166626961,71.4178248726215,71.1002462634574,71.1002462634574,52997.9649583392,0.0,1.0
2016-03-23,75.3,75.77,75.27,75.77,38959,70.334321382532,70.7733271069648,70.3062997405469,70.7733271069648,41709.5472357622,0.0,1.0
2016-03-24,75.41,75.41,75.13,75.18,22580,70.437067403144,70.437067403144,70.1755320779499,70.2222348145917,24174.1722473244,0.0,1.0
2016-03-28,75.47,75.63,75.43,75.61,9207,70.4931106871141,70.6425594443678,70.4557484978007,70.6238783497111,9857.02408685189,0.0,1.0
2016-03-29,76.5199,76.53,75.32,75.4,32410,71.4737747511184,71.48320870392,70.3530024771887,70.4277268558156,34698.1808031791,0.0,1.0
2016-03-30,76.75,77.13,76.54,76.79,82558,71.6887007451439,72.0436415436214,71.4925492512484,71.7260629344573,88386.6834541455,0.0,1.0
2016-03-31,76.75,77.25,76.7,77.04,90428,71.6887007451439,72.1557281115617,71.6419980085021,71.9595766176662,96812.3139052723,0.0,1.0
2016-04-01,76.8,76.8385,76.01,76.33,71745,71.8114635586805,71.8474627949697,71.0727779309284,71.3719923624229,76728.919408494,0.08143,1.0
2016-04-04,76.07,76.38,76.05,76.38,63574,71.1288806368336,71.4187446173439,71.1101797348652,71.4187446173439,67990.3034702851,0.0,1.0
2016-04-05,75.37,75.37,75.14,75.36,13754,70.4743490679394,70.4743490679394,70.2592886953027,70.4649986169552,14709.4509379668,0.0,1.0
2016-04-06,76.141,76.2,75.6101,75.63,12227,71.1952688388215,71.2504364996283,70.6988533960701,70.7174607935287,13076.37462691,0.0,1.0
2016-04-07,75.11,75.3,74.96,75.14,13823,70.2312373423501,70.40889591105,70.0909805775871,70.2592886953027,14783.2441700971,0.0,1.0
2016-04-08,75.561,75.7201,75.4999,75.56,17819,70.6529426817377,70.8017083568964,70.5958114262242,70.6520076366393,19056.8348308587,0.0,1.0
2016-04-11,76.02,76.23,75.89,75.89,20624,71.0821283819126,71.2784878525809,70.960572519118,70.960572519118,22056.6901370239,0.0,1.0
2016-04-12,76.91,76.92,76.22,76.59,43407,71.9143185195067,71.9236689704909,71.2691374015967,71.6151040880122,46422.3598127326,0.0,1.0
2016-04-13,76.6,76.73,76.44,76.73,41421,71.6244545389964,71.7460104017911,71.4748473232492,71.7460104017911,44298.3980879397,0.0,1.0
2016-04-14,76.96,77.27,76.96,77.15,14645,71.9610707744277,72.250934754938,71.9610707744277,72.1387293431276,15662.3461528663,0.0,1.0
2016-04-15,77.24,77.34,76.96,77.07,29258,72.2228834019854,72.3163879118274,71.9610707744277,72.063925735254,31290.4693574983,0.0,1.0
2016-04-18,77.55,77.635,77.1556,77.18,61326,72.5127473824957,72.5922262158614,72.1439655956788,72.1667806960802,65586.1413568236,0.0,1.0
2016-04-19,78.26,78.3,77.99,77.99,37337,73.1766294023741,73.2140312063109,72.9241672258006,72.9241672258006,39930.6943195337,0.0,1.0
2016-04-20,77.96,78.26,77.96,78.09,42282,72.896115872848,73.1766294023741,72.896115872848,73.0176717356427,45219.2092888696,0.0,1.0
2016-04-21,77.4511,77.96,77.4,77.96,33464,72.4202714222619,72.896115872848,72.3724906177327,72.896115872848,35788.6481160477,0.0,1.0
2016-04-22,77.15,77.6499,77.01,77.3952,12579,72.1387293431276,72.6061583878279,72.0078230293487,72.3680024012603,13452.8270574876,0.0,1.0
2016-04-25,77.1,77.2815,77.1,77.21,57324,72.0919770882066,72.2616877735698,72.0919770882066,72.1948320490328,61306.133893268,0.0,1.0
2016-04-26,77.44,77.6699,77.36,77.6444,8892,72.4098924216695,72.6248592897963,72.3350888137958,72.6010156397866,9509.70174061368,0.0,1.0
2016-04-27,75.849,76.08,75.69,76.05,31127,70.9222356700828,71.1382310878178,70.7735634994339,71.1101797348652,33289.3034278095,0.0,1.0
2016-04-28,76.32,76.5399,76.02,76.02,48154,71.3626419114387,71.5682583285814,71.0821283819126,71.0821283819126,51499.1202898686,0.0,1.0
2016-04-29,76.09,76.44,75.95,76.37,47938,71.1475815388021,71.4748473232492,71.0166752250232,71.4093941663597,51268.1153892868,0.0,1.0
2016-05-02,76.6106,76.6106,76.14,76.28,73105,71.7019230254005,71.7019230254005,71.2614758160619,71.3925055850959,78109.7309066031,0.07225,1.0
2016-05-03,74.9246,75.27,74.86,75.27,43198,70.1239502354625,70.4472193942078,70.0634893563225,70.4472193942078,46155.3129841111,0.0,1.0
2016-05-04,74.58,74.83,74.505,74.75,18292,69.8014298182545,70.0354115486724,69.7312352991292,69.9605373949387,19544.2609635946,0.0,1.0
2016-05-05,74.66,74.96,74.61,74.96,8269,69.8763039719882,70.1570820484897,69.8295076259047,70.1570820484897,8835.09151038508,0.0,1.0
2016-05-06,73.6999,73.73,73.5,73.56,51987,68.9777205344915,69.0058919348338,68.7906287428494,68.8467843581497,55546.0034285148,0.0,1.0
2016-05-09,73.1,73.265,73.1,73.24,33468,68.4162579741808,68.5706859162566,68.4162579741808,68.5472877432148,35759.2021610313,0.0,1.0
2016-05-10,73.68,73.75,73.48,73.48,60890,68.9590955887503,69.0246104732673,68.771910204416,68.771910204416,65058.4982546072,0.0,1.0
2016-05-11,73.8,73.9542,73.62,73.7,13988,69.0714068193508,69.2157267506726,68.90293997345,68.9778141271837,14945.6113251018,0.0,1.0
2016-05-12,73.33,73.6,73.15,73.6,17191,68.6315211661653,68.8842214350165,68.4630543202644,68.8842214350165,18367.8870667589,0.0,1.0
2016-05-13,72.73,72.81,72.59,72.74,61628,68.0699650131624,68.1448391668961,67.9389352441284,68.0793242823791,65847.0213571183,0.0,1.0
2016-05-16,72.97,73.05,72.91,72.93,19054,68.2945874743635,68.3694616280973,68.2384318590633,68.2571503974967,20358.4270938296,0.0,1.0
2016-05-17,73.28,73.55,73.27,73.32,22352,68.5847248200817,68.837425088933,68.575365550865,68.6221618969485,23882.2064868941,0.0,1.0
2016-05-18,72.3,73.04,72.28,72.63,103934,67.6675164368437,68.3601023588806,67.6487978984103,67.9763723209953,111049.26847749,0.0,1.0
2016-05-19,72.3,72.34,71.99,72.08,47542,67.6675164368437,67.7049535137105,67.3773790911255,67.461612514076,50796.7010021438,0.0,1.0
2016-05-20,72.31,72.4025,72.188,72.4,14054,67.6768757060604,67.763448946315,67.5626926216165,67.7611091290108,15016.1296513426,0.0,1.0
2016-05-23,72.26,72.29,72.0,72.0,28024,67.6300793599768,67.658157167627,67.3867383603423,67.3867383603423,29942.5087056514,0.0,1.0
2016-05-24,71.8362,71.97,71.64,71.68,31732,67.2334335305725,67.3586605526921,67.0498046685406,67.0872417454074,33904.3564889998,0.0,1.0
2016-05-25,72.07,72.09,71.8301,72.0401,8685,67.4522532448593,67.4709717832927,67.2277243763503,67.4242690299013,9279.57065759999,0.0,1.0
2016-05-26,72.28,72.39,72.19,72.39,34754,67.6487978984103,67.7517498597941,67.5645644754598,67.7517498597941,37133.2410632389,0.0,1.0
2016-05-27,71.93,72.16,71.78,72.0624,35854,67.3212234758253,67.5364866678097,67.1808344375746,67.4451402002546,38308.5465005861,0.0,1.0
2016-05-31,72.3489,72.64,72.3489,72.49,8451,67.7132832633134,67.985731590212,67.7132832633134,67.8453425519613,9029.5511372916,0.0,1.0
2016-06-01,72.544,72.66,72.36,72.4,7769,67.9552952467192,68.0639577722019,67.7829339994018,67.8204038357751,8293.60440498137,0.06348,1.0
2016-06-02,72.27,72.33,72.1,72.1,11426,67.6986268675617,67.7548316221218,67.539380062975,67.539380062975,12197.544591494,0.0,1.0
2016-06-03,73.71,73.71,73.22,73.23,30204,69.0475409770026,69.0475409770026,68.5885354814289,68.5979029405223,32243.5355191218,0.0,1.0
2016-06-06,73.71,73.82,73.53,73.7377,17092,69.0475409770026,69.1505830270293,68.8789267133225,69.0734888386911,18246.143196028,0.0,1.0
2016-06-07,74.57,74.61,74.38,74.4,75690,69.8531424590297,69.8906122954031,69.6751607362563,69.693895654443,80800.993359897,0.0,1.0
2016-06-08,74.76,74.818,74.68,74.71,29112,70.0311241818032,70.0854554445445,69.9561845090565,69.9842868863365,31077.7978424273,0.0,1.0
2016-06-09,74.4,74.47,74.253,74.33,14030,69.693895654443,69.7594678680963,69.5561940057709,69.6283234407896,14977.3805897655,0.0,1.0
2016-06-10,73.81,74.21,73.73,74.15,67667,69.141215567936,69.5159139316695,69.0662758951892,69.4597091771095,72236.2375172962,0.0,1.0
2016-06-13,73.88,74.08,73.87,73.87,10528,69.2067877815893,69.3941369634561,69.197420322496,69.197420322496,11238.9068317214,0.0,1.0
2016-06-14,73.62,73.82,73.53,73.75,18325,68.9632338451625,69.1505830270293,68.8789267133225,69.0850108133759,19562.4019463616,0.0,1.0
2016-06-15,74.01,74.48,74.0,74.0089,29523,69.3285647498027,69.7688353271897,69.3191972907094,69.3275343293025,31516.5507592052,0.0,1.0
2016-06-16,73.72,73.74,72.91,73.32,27301,69.0569084360959,69.0756433542826,68.2981442495354,68.6822100723623,29144.5094427077,0.0,1.0
2016-06-17,74.03,74.0901,73.81,73.95,17206,69.3472996679894,69.4035980971404,69.141215567936,69.2723599952427,18367.8410853533,0.0,1.0
2016-06-20,74.59,74.8099,74.5252,74.75,13464,69.8718773772164,70.0778678026789,69.8111762422916,70.0217567227098,14373.1612445191,0.0,1.0
2016-06-21,74.612,74.94,74.612,74.94,18254,69.8924857872217,70.1997384454833,69.8924857872217,70.1997384454833,19486.6076468696,0.0,1.0
2016-06-22,75.11,75.24,74.91,75.07,30722,70.35898525007,70.4807622182834,70.1716360682033,70.3215154136967,32796.5136478102,0.0,1.0
2016-06-23,76.14,76.17,75.72,75.72,31869,71.323833536684,71.351935913964,70.9304002547637,70.9304002547637,34020.9652184774,0.0,1.0
2016-06-24,74.72,75.17,74.4,74.64,121033,69.9936543454298,70.4151900046301,69.693895654443,69.9187146726831,129205.795076343,0.0,1.0
2016-06-27,73.53,74.161,73.31,74.15,76002,68.8789267133225,69.4700133821122,68.672842613269,69.4597091771095,81134.061267524,0.0,1.0
2016-06-28,73.93,74.04,73.5858,74.01,47040,69.253625077056,69.3566671270828,68.9311971350633,69.3285647498027,50216.3922268405,0.0,1.0
2016-06-29,74.46,74.62,74.32,74.45,21738,69.750100409003,69.8999797544964,69.6189559816962,69.7407329499097,23205.8659487045,0.0,1.0
2016-06-30,74.64,74.68,74.36,74.3847,10852,69.9187146726831,69.9561845090565,69.6564258180696,69.6795634420301,11584.7850434879,0.0,1.0
2016-07-01,74.96,75.02,74.8242,74.95,35029,70.2754743522529,70.3317247319372,70.1481609929008,70.2660992889722,37364.0144616942,0.06085,1.0
2016-07-05,74.59,74.81,74.5652,74.81,48711,69.9285970108664,70.1348484030422,69.9053468539302,70.1348484030422,51958.0492861226,0.0,1.0
2016-07-06,75.22,75.22,74.78,74.9,47576,70.5192259975516,70.5192259975516,70.1067232132,70.2192239725686,50747.3907913319,0.0,1.0
2016-07-07,74.87,75.1948,74.7719,75.14,6208,70.1910987827265,70.4956008380842,70.0991294119426,70.4442254913058,6621.821969745,0.0,1.0
2016-07-08,75.66,75.74,75.35,75.45,22270,70.9317287819031,71.0067292881488,70.6411018202009,70.734852453008,23754.5063251001,0.0,1.0
2016-07-11,75.3998,75.58,75.28,75.58,44867,70.6877896353388,70.8567282756574,70.5754763772359,70.8567282756574,47857.8102958359,0.0,1.0
2016-07-12,76.33,76.5786,76.26,76.2822,13069,71.5598580217111,71.7929220948697,71.4942325787461,71.5150452192293,13940.1725712947,0.0,1.0
2016-07-13,76.0976,76.38,76.0976,76.33,20697,71.3419815510673,71.6067333381147,71.3419815510673,71.5598580217111,22076.6509838615,0.0,1.0
2016-07-14,76.39,76.5,76.306,76.35,16823,71.6161084013954,71.7192340974833,71.5373578698374,71.5786081482726,17944.4122095716,0.0,1.0
2016-07-15,76.03,76.15,75.87,76.15,28032,71.2786061232896,71.3911068826582,71.1286051107981,71.3911068826582,29900.598172663,0.0,1.0
2016-07-18,76.06,76.1,75.81,75.87,8356,71.3067313131318,71.3442315662546,71.0723547311138,71.1286051107981,8913.00650437971,0.0,1.0
2016-07-19,75.12,75.14,74.82,75.01,24378,70.4254753647444,70.4442254913058,70.1442234663229,70.3223496686565,26003.0244810637,0.0,1.0
2016-07-20,74.86,74.9289,74.72,74.75,12722,70.1817237194458,70.2463179054499,70.0504728335157,70.0785980233579,13570.0417363234,0.0,1.0
2016-07-21,75.03,75.11,74.9,74.9,10301,70.3410997952179,70.4161003014637,70.2192239725686,70.2192239725686,10987.6591672589,0.0,1.0
2016-07-22,74.7182,74.77,74.5,74.73,28714,70.0487853221252,70.0973481499193,69.84422144134,70.0598478967964,30628.0599290042,0.0,1.0
2016-07-25,74.723,74.75,74.636,74.69,9415,70.0532853524999,70.0785980233579,69.9717223019577,70.0223476436736,10042.5988796954,0.0,1.0
2016-07-26,75.12,75.45,75.12,75.42,5501,70.4254753647444,70.734852453008,70.4254753647444,70.7067272631659,5867.69372673442,0.0,1.0
2016-07-27,74.88,75.07,74.32,74.79,15347,70.2004738460072,70.3786000483408,69.675470302287,70.1160982764807,16370.0228366103,0.0,1.0
2016-07-28,75.0968,75.28,75.05,75.28,3768,70.4037252179331,70.5754763772359,70.3598499217794,70.5754763772359,4019.17287081172,0.0,1.0
2016-07-29,76.09,76.15,75.72,75.797,20861,71.3348565029739,71.3911068826582,70.9879791615874,71.0601671488489,22251.5831364128,0.0,1.0
2016-08-01,75.3,75.72,75.3,75.68,26529,70.6586800638522,71.0527922235709,70.6586800638522,71.0152577321691,28271.5966133927,0.06875,1.0
2016-08-02,76.06,76.387,76.01,76.21,18451,71.371835400486,71.6786798676956,71.3249172862338,71.5125897432427,19662.9812323762,0.0,1.0
2016-08-03,75.8463,75.86,75.72,75.79,7405,71.171307380172,71.1841629434771,71.0527922235709,71.118477583524,7891.40838034501,0.0,1.0
2016-08-04,76.3,76.39,76.16,76.17,12678,71.5970423488967,71.6814949545507,71.4656716289905,71.4750552518409,13510.7731864975,0.0,1.0
2016-08-05,76.22,76.2671,76.01,76.01,10374,71.5219733660932,71.5661702297188,71.3249172862338,71.3249172862338,11055.4315378392,0.0,1.0
2016-08-08,76.54,76.73,76.34,76.34,16060,71.8222492973074,72.0005381314659,71.6345768402985,71.6345768402985,17114.9248600055,0.0,1.0
2016-08-09,76.7299,76.8599,76.64,76.64,21485,72.0004442952374,72.1224313922932,71.9160855258119,71.9160855258119,22896.2740110348,0.0,1.0
2016-08-10,77.0789,77.4,77.0789,77.35,22839,72.3279327327179,72.6292408624457,72.3279327327179,72.5823227481935,24339.2135042133,0.0,1.0
2016-08-11,77.09,77.24,77.04,77.24,21120,72.3383485540819,72.4791028968386,72.2914304398297,72.4791028968386,22507.2984460346,0.0,1.0
2016-08-12,76.5414,77.2,76.5025,77.19,28531,71.8235630045065,72.4415684054368,71.7870607116182,72.4321847825863,30405.1009452564,0.0,1.0
2016-08-15,76.77,76.9,76.65,76.65,9366,72.0380726228676,72.1600597199235,71.9254691486623,71.9254691486623,9981.21956655116,0.0,1.0
2016-08-16,76.99,77.09,76.7501,76.92,40277,72.2445123255774,72.3383485540819,72.0193992133953,72.1788269656243,42922.6543329043,0.0,1.0
2016-08-17,76.47,76.73,76.2,76.317,9583,71.7565639373543,72.0005381314659,71.5032061203923,71.6129945077425,10212.4735325923,0.0,1.0
2016-08-18,76.97,76.98,76.7,76.71,10421,72.2257450798766,72.235128702727,71.9723872629145,71.981770885765,11105.5188023734,0.0,1.0
2016-08-19,76.2822,76.3,76.09,76.18,9229,71.5803395002229,71.5970423488967,71.3999862690374,71.4844388746914,9835.22051886618,0.0,1.0
2016-08-22,76.34,76.35,76.19,76.28,7731,71.6345768402985,71.643960463149,71.4938224975418,71.5782751031958,8238.82217264649,0.0,1.0
2016-08-23,76.21,76.53,76.1913,76.53,15317,71.5125897432427,71.812865674457,71.4950423685124,71.812865674457,16323.1198057724,0.0,1.0
2016-08-24,76.11,76.31,76.06,76.25,4987,71.4187535147383,71.6064259717472,71.371835400486,71.5501242346445,5314.57847302911,0.0,1.0
2016-08-25,76.19,76.196,76.08,76.08,15508,71.4938224975418,71.4994526712521,71.3906026461869,71.3906026461869,16526.6659233478,0.0,1.0
2016-08-26,75.64,76.907,75.62,76.61,13030,70.9777232407673,72.1666282559188,70.9589559950665,71.8879346572605,13885.8948272648,0.0,1.0
2016-08-29,75.79,75.8226,75.5,75.5,3722,71.118477583524,71.1490681940165,70.8463525208611,70.8463525208611,3966.48507652183,0.0,1.0
2016-08-30,75.13,75.44,75.07,75.4,15457,70.4991584753946,70.7900507837584,70.442856738292,70.7525162923567,16472.3159128957,0.0,1.0
2016-08-31,75.242,75.25,75.04,75.04,28211,70.6042550513196,70.6117619496,70.4147058697406,70.4147058697406,30064.0812718316,0.0,1.0
2016-09-01,75.55,75.58,75.07,75.15,27872,70.9314056783775,70.9595716898977,70.4807494940543,70.5558588581082,29686.8443514,0.04064,1.0
2016-09-02,75.69,75.96,75.5128,75.88,10754,71.0628470654718,71.3163411691536,70.8964798240925,71.2412318050998,11454.2309183035,0.0,1.0
2016-09-06,76.8299,76.85,76.26,76.26,23750,72.1330616165345,72.151932844253,71.5980012843557,71.5980012843557,25296.4463743452,0.0,1.0
2016-09-07,76.74,76.98,76.71,76.9,19111,72.0486574686789,72.2739855608406,72.0204914571587,72.1988761967867,20355.3847014783,0.0,1.0
2016-09-08,76.4225,77.11,76.41,77.11,24314,71.7505671800901,72.3960382774281,71.7388313419567,72.3960382774281,25897.1704061402,0.0,1.0
2016-09-09,75.55,75.7788,75.4601,75.77,18739,70.9314056783775,71.1462184595716,70.847001530522,71.1379564295257,19959.1624677412,0.0,1.0
2016-09-12,75.62,75.6798,75.07,75.0701,15187,70.9971263719247,71.053270621555,70.4807494940543,70.4808433807594,16175.8792036707,0.0,1.0
2016-09-13,74.66,75.11,74.51,75.05,14415,70.0958140032782,70.5183041760812,69.9549839456772,70.4619721530408,15353.6115573131,0.0,1.0
2016-09-14,74.73,74.93,74.63,74.67,12606,70.1615346968253,70.34930810696,70.067647991758,70.1052026737849,13426.8211787366,0.0,1.0
2016-09-15,75.13,75.23,74.69,74.75,3550,70.5370815170947,70.6309682221621,70.1239800147984,70.1803120378388,3781.15303700738,0.0,1.0
2016-09-16,74.94,74.95,74.81,74.82,15470,70.3586967774667,70.3680854479735,70.2366440608792,70.2460327313859,16477.3063330998,0.0,1.0
2016-09-19,75.4,75.73,75.4,75.56,15242,70.7905756207765,71.1004017474988,70.7905756207765,70.9407943488843,16234.4604479061,0.0,1.0
2016-09-20,75.5526,75.63,75.4792,75.54,5973,70.9338467327093,71.0065150424314,70.8649338911899,70.9220170078708,6361.92312395637,0.0,1.0
2016-09-21,76.28,76.29,75.65,75.825,19724,71.6167786253692,71.6261672958759,71.0252923834449,71.1895941173127,21008.2992963193,0.0,1.0
2016-09-22,76.45,76.75,76.31,76.68,16865,71.7763860239836,72.0580461391857,71.6449446368893,71.9923254456385,17963.139709614,0.0,1.0
2016-09-23,76.209,76.35,76.2,76.29,11687,71.5501190647713,71.6824993189163,71.5416692613153,71.6261672958759,12447.9818432409,0.0,1.0
2016-09-26,76.4099,76.5143,76.37,76.48,24778,71.7387374552516,71.8367551753419,71.7012766599298,71.8045520355038,26391.38308478,0.0,1.0
2016-09-27,76.711,76.74,76.5767,76.59,20173,72.0214303242094,72.0486574686789,71.895340479304,71.9078274110779,21486.5352719859,0.0,1.0
2016-09-28,76.91,76.955,76.5,76.74,26994,72.2082648672934,72.2505138845737,71.8233293765173,72.0486574686789,28751.6746706978,0.0,1.0
2016-09-29,76.475,76.9,76.3,76.8,26917,71.7998577002505,72.1988761967867,71.6355559663826,72.1049894917193,28669.6609287684,0.0,1.0
2016-09-30,76.618,76.75,76.55,76.6,22653,71.9341156884968,72.0580461391857,71.870272729051,71.9172160815846,24128.0168302333,0.0,1.0
2016-10-03,76.78,76.81,76.595,76.71,101831,72.1207249034886,72.1489044000646,71.94695134127,72.0549727448113,108409.67267679,0.03676,1.0
2016-10-04,76.279,76.62,76.13,76.62,22276,71.6501273106695,71.9704342550833,71.5101691443421,71.9704342550833,23715.1149310934,0.0,1.0
2016-10-05,76.18,76.34,75.98,76.23,47098,71.5571349719688,71.7074256203741,71.3692716614622,71.6041007995954,50140.7112149684,0.0,1.0
2016-10-06,75.86,75.87,75.6941,75.79,41847,71.2565536751582,71.2659468406835,71.100721059093,71.1908015164809,44550.4765003351,0.0,1.0
2016-10-07,75.861,76.26,75.56,76.25,44648,71.2574929917107,71.6322802961714,70.9747587093983,71.6228871306461,47532.4318299271,0.0,1.0
2016-10-10,76.06,76.27,76.01,76.01,33115,71.4444169856648,71.6416734616967,71.3974511580382,71.3974511580382,35254.355851282,0.0,1.0
2016-10-11,75.42,75.65,75.35,75.65,16183,70.8432543920436,71.0592971991262,70.7775022333663,71.0592971991262,17228.4837910704,0.0,1.0
2016-10-12,75.7312,75.7312,75.6,75.63,5798,71.1355697031919,71.1355697031919,71.0123313714996,71.0405108680756,6172.5730099874,0.0,1.0
2016-10-13,75.74,75.8,75.42,75.51,12821,71.1438356888542,71.2001946820062,70.8432543920436,70.9277928817716,13649.2857124954,0.0,1.0
2016-10-14,76.11,76.482,76.1,76.34,9585,71.4913828132915,71.8408085708337,71.4819896477661,71.7074256203741,10204.2277165797,0.0,1.0
2016-10-17,76.25,76.287,76.19,76.23,71014,71.6228871306461,71.6576418430898,71.5665281374941,71.6041007995954,75601.7764282934,0.0,1.0
2016-10-18,76.68,76.8,76.65,76.78,6399,72.0267932482353,72.1395112345393,71.9986137516593,72.1207249034886,6812.39991219548,0.0,1.0
2016-10-19,77.22,77.2982,76.75,76.78,49515,72.5340241866031,72.6074787410112,72.0925454069126,72.1207249034886,52713.8586735989,0.0,1.0
2016-10-20,76.29,76.7368,76.29,76.68,8888,71.6604597927474,72.0801464284192,71.6604597927474,72.0267932482353,9462.19884663126,0.0,1.0
2016-10-21,76.03,76.1584,75.92,76.1402,16377,71.4162374890888,71.5368457344341,71.3129126683102,71.5197501731779,17435.0169342124,0.0,1.0
2016-10-24,76.02,76.3,76.01,76.3,19015,71.4068443235635,71.6698529582727,71.3974511580382,71.6698529582727,20243.4418394119,0.0,1.0
2016-10-25,76.47,76.57,76.25,76.25,16779,71.8295367722034,71.9234684274567,71.6228871306461,71.6228871306461,17862.9876741253,0.0,1.0
2016-10-26,76.45,76.75,76.4201,76.75,3535,71.8107504411527,72.0925454069126,71.782664876232,72.0925454069126,3763.37454127379,0.0,1.0
2016-10-27,75.88,76.0768,75.88,76.0768,4534,71.2753400062088,71.4601975037474,71.2753400062088,71.4601975037474,4826.91376807225,0.0,1.0
2016-10-28,76.01,76.01,75.75,75.82,21331,71.3974511580382,71.3974511580382,71.1532288543795,71.2189810130569,22709.0643111489,0.0,1.0
2016-10-31,76.12,76.1273,75.9811,76.08,4571,71.5007759788168,71.5076329896503,71.3703049096699,71.4632033167155,4866.30410980552,0.0,1.0
2016-11-01,76.52,76.88,76.41,76.88,56095,71.9145637065386,72.2528967297268,71.8111841716756,72.2528967297268,59687.3453549121,0.04052,1.0
2016-11-02,76.52,76.754,76.52,76.68,11746,71.9145637065386,72.1344801716109,71.9145637065386,72.0649339390667,12498.218353486,0.0,1.0
2016-11-03,76.83,76.84,76.6526,76.6526,6786,72.2059060320617,72.2153041715948,72.0391830367463,72.0391830367463,7220.5780475699,0.0,1.0
2016-11-04,76.79,76.88,76.68,76.88,14921,72.1683134739297,72.2528967297268,72.0649339390667,72.2528967297268,15876.5465735029,0.0,1.0
2016-11-07,77.16,77.1711,76.95,76.97,18500,72.5160446366508,72.5264765715325,72.3186837064578,72.3374799855238,19684.7471087597,0.0,1.0
2016-11-08,77.7,77.7199,77.052,77.06,39507,73.023544171433,73.0422464691037,72.4145447296944,72.4220632413208,42037.0434608524,0.0,1.0
2016-11-09,76.59,76.98,76.22,76.84,108448,71.9803506832697,72.3468781250568,71.6326195205486,72.2153041715948,115393.051591933,0.0,1.0
2016-11-10,76.02,76.37,75.73,76.23,98782,71.4446567298885,71.7735916135436,71.1721106834314,71.6420176600816,105108.037237703,0.0,1.0
2016-11-11,75.46,75.83,75.28,75.83,78972,70.9183609160403,71.2660920787614,70.7491944044463,71.2660920787614,84029.3972255659,0.0,1.0
2016-11-14,75.51,75.5301,75.29,75.48,24021,70.9653516137054,70.9842418741667,70.7585925439793,70.9371571951063,25559.3140702441,0.0,1.0
2016-11-15,75.6,75.62,75.15,75.15,14181,71.0499348695024,71.0687311485684,70.6270185905173,70.6270185905173,15089.1566891525,0.0,1.0
2016-11-16,74.74,74.98,74.69,74.86,97814,70.2416948696641,70.4672502184562,70.1947041719991,70.3544725440602,104078.046145742,0.0,1.0
2016-11-17,74.21,74.7937,74.0,74.75,35080,69.743593474415,70.2921628789563,69.5462325442219,70.2510930091971,37326.5366797454,0.0,1.0
2016-11-18,73.39,73.85,73.34,73.83,76305,68.9729460327087,69.4052604512269,68.9259553350437,69.3864641721609,81191.6015207517,0.0,1.0
2016-11-21,73.6301,73.83,73.5,73.66,29695,69.1985953628961,69.3864641721609,69.0763255675718,69.2266958000998,31596.6792105199,0.0,1.0
2016-11-22,74.03,74.069,73.79,74.01,47935,69.5744269628209,69.6110797069996,69.3488716140289,69.5556306837549,51004.7758193727,0.0,1.0
2016-11-23,73.91,74.03,73.82,73.87,49385,69.4616492884249,69.5744269628209,69.3770660326278,69.4240567302929,52547.6343765457,0.0,1.0
2016-11-25,74.32,74.51,74.2801,74.51,15352,69.846973009278,70.0255376604051,69.8094744325413,70.0255376604051,16335.1479791178,0.0,1.0
2016-11-28,74.82,74.96,74.65,74.7,65017,70.3168799859281,70.4484539393902,70.1571116138671,70.2041023115321,69180.7136632556,0.0,1.0
2016-11-29,74.89,74.93,74.52,74.54,40107,70.3826669626592,70.4202595207912,70.0349357999381,70.0537320790041,42675.4676914067,0.0,1.0
2016-11-30,73.86,74.35,73.8001,74.32,44094,69.4146585907599,69.875167427877,69.3583637349572,69.846973009278,46917.7967034405,0.0,1.0
2016-12-01,74.17,74.1899,73.74,73.92,31355,69.7496176818556,69.7683316820156,69.3452448140762,69.5145171773327,33342.1232587627,0.04641,1.0
2016-12-02,74.5041,74.64,74.39,74.47,8197,70.0638059961,70.1916066303587,69.9565061258358,70.0317382872831,8716.48490996898,0.0,1.0
2016-12-05,74.7,74.9747,74.46,74.51,21355,70.2480307514442,70.5063591858139,70.0223342671022,70.0693543680068,22708.3732161019,0.0,1.0
2016-12-06,74.57,74.61,74.44,74.44,4120,70.1257784890923,70.1633945698159,70.0035262267403,70.0035262267403,4381.10501757621,0.0,1.0
2016-12-07,74.78,74.8283,74.5,74.5,70493,70.3232629128915,70.3686843303653,70.0599503478258,70.0599503478258,74960.4941757281,0.0,1.0
2016-12-08,74.61,74.65,74.3401,74.57,37348,70.1633945698159,70.2010106505396,69.909580065133,70.1257784890923,39714.9296593292,0.0,1.0
2016-12-09,74.51,74.76,74.4,74.76,14793,70.0693543680068,70.3044548725297,69.9659101460167,70.3044548725297,15730.506438108,0.0,1.0
2016-12-12,74.92,75.0399,74.8571,75.0,12358,70.4549191954243,70.5676733973935,70.3957679084864,70.5301513568717,13141.1883027201,0.0,1.0
2016-12-13,74.99,75.14,74.91,75.08,37810,70.5207473366907,70.6618076394045,70.4455151752434,70.605383518319,40206.2089113001,0.0,1.0
2016-12-14,74.02,75.2,74.0,75.13,18722,69.6085573791419,70.71823176049,69.58974933878,70.6524036192236,19908.5068298694,0.0,1.0
2016-12-15,73.56,73.77,73.41,73.75,22949,69.1759724508197,69.373456874619,69.034912148106,69.3546488342571,24403.3929729021,0.0,1.0
2016-12-16,73.0,73.255,72.914,73.19,14903,68.6493473206884,68.8891498353018,68.5684727471325,68.8280237041258,15847.4776885772,0.0,1.0
2016-12-19,72.5,72.69,72.47,72.69,36254,68.1791463116426,68.35782269508,68.1509342510999,68.35782269508,38551.5974046621,0.0,1.0
2016-12-20,72.58,72.589,72.27,72.27,14208,68.2543784730899,68.2628420912528,67.9628538474815,67.9628538474815,15108.4320606123,0.0,1.0
2016-12-21,72.51,72.69,72.44,72.69,12327,68.1885503318235,68.35782269508,68.1227221905571,68.35782269508,13108.2236775879,0.0,1.0
2016-12-22,72.15,72.26,72.05,72.2,17529,67.8500056053105,67.9534498273006,67.7559654035014,67.8970257062151,18639.90044978,0.0,1.0
2016-12-23,71.79,71.8184,71.67,71.73,15488,67.5114608787975,67.5381682961114,67.3986126366266,67.4550367577121,16469.5520660729,0.0,1.0
2016-12-27,71.87,72.004,71.85,71.88,22138,67.5866930402449,67.7127069106692,67.567884999883,67.5960970604258,23540.9958444423,0.0,1.0
2016-12-28,71.85,71.8999,71.7,71.7,34546,67.567884999883,67.6148110605858,67.4268246971693,67.4268246971693,36735.3528973757,0.0,1.0
2016-12-29,72.15,72.255,71.9,71.9,29377,67.8500056053105,67.9487478172101,67.6149051007876,67.6149051007876,31238.7675003244,0.0,1.0
2016-12-30,72.18,72.4789,72.1433,72.17,29097,67.8782176658533,68.1593038290609,67.8437049117893,67.8688136456724,30941.0224991298,0.0,1.0
2017-01-03,72.25,72.38,71.85,71.85,35407,67.9961346749018,68.1184806611681,67.6196854863902,67.6196854863902,37622.0760522766,0.05539,1.0
2017-01-04,72.8268,72.84,72.6036,72.79,12002,68.5389744047355,68.5513972279564,68.328915757546,68.5043410793924,12752.8499104534,0.0,1.0
2017-01-05,73.43,73.56,73.1,73.1,45580,69.1066597810109,69.2290057672772,68.7960892004889,68.7960892004889,48431.5029927068,0.0,1.0
2017-01-06,73.0338,73.3117,72.92,73.16,50616,68.7337868597902,68.9953249335086,68.6266870656587,68.8525565787656,53782.5571627654,0.0,1.0
2017-01-09,73.56,73.7,73.4,73.43,59641,69.2290057672772,69.3607629832562,69.0784260918726,69.1066597810109,63372.1647649852,0.0,1.0
2017-01-10,73.72,73.83,73.56,73.56,19951,69.3795854426818,69.4831089695225,69.2290057672772,69.2290057672772,21199.1425232008,0.0,1.0
2017-01-11,74.49,74.52,73.61,73.61,50562,70.1042501305666,70.1324838197049,69.2760619158411,69.2760619158411,53725.1789012119,0.0,1.0
2017-01-12,74.96,75.18,74.91,75.03,10764,70.5465779270677,70.753624980749,70.4995217785037,70.6124565350572,11437.4001363207,0.0,1.0
2017-01-13,75.04,75.04,74.54,74.75,21772,70.62186776477,70.62186776477,70.1513062791305,70.3489421030991,23134.065010031,0.0,1.0
2017-01-17,75.65,75.68,75.39,75.5,33826,71.1959527772501,71.2241864663885,70.9512608047176,71.0547843315583,35942.1680612396,0.0,1.0
2017-01-18,75.15,75.68,75.1293,75.61,16163,70.7253912916107,71.2241864663885,70.7059100461052,71.158307858399,17174.1637312663,0.0,1.0
2017-01-19,75.64,75.64,75.35,75.5,5310,71.1865415475373,71.1865415475373,70.9136158858664,71.0547843315583,5642.1957194224,0.0,1.0
2017-01-20,75.58,75.58,75.3399,75.47,17729,71.1300741692606,71.1300741692606,70.9041105438565,71.0265506424199,18838.1333163163,0.0,1.0
2017-01-23,75.76,75.8812,75.6221,75.72,38720,71.2994763040908,71.4135404082098,71.1696954463514,71.2618313852396,41142.3386546206,0.0,1.0
2017-01-24,75.9,76.0499,75.8,75.95,16090,71.4312335200699,71.5723078534646,71.3371212229419,71.4782896686338,17096.5968221293,0.0,1.0
2017-01-25,75.765,75.78,75.34,75.45,14180,71.3041819189472,71.3182987635164,70.9042046561537,71.0077281829943,15067.1064597758,0.0,1.0
2017-01-26,75.41,75.54,75.29,75.39,12225,70.9700832641432,71.0924292504094,70.8571485075897,70.9512608047176,12989.8008794612,0.0,1.0
2017-01-27,75.55,75.67,75.5028,75.65,6905,71.1018404801222,71.2147752366757,71.0574194758779,71.1959527772501,7336.9795560474,0.0,1.0
2017-01-30,75.57,75.66,75.47,75.47,8273,71.1206629395478,71.2053640069629,71.0265506424199,71.0265506424199,8790.56218206808,0.0,1.0
2017-01-31,75.86,76.094,75.71,75.97,25820,71.3935886012187,71.6138113764979,71.2524201555268,71.4971121280594,27435.3095057413,0.0,1.0
2017-02-01,75.84,75.9,75.5899,75.7,33886,71.4324381574731,71.4889511623445,71.1968731155007,71.3005744794398,35976.8517817439,0.06128,1.0
2017-02-02,76.62,76.935,76.59,76.8,37881,72.1671072208015,72.4638004963765,72.1388507183658,72.3366462354158,40218.353371429,0.0,1.0
2017-02-03,76.8463,76.9329,76.6878,76.82,13158,72.3802554375082,72.461822541206,72.2309669163062,72.3554839037062,13969.8818315584,0.0,1.0
2017-02-06,76.6,76.62,76.3696,76.49,15533,72.148269552511,72.1671072208015,71.9312596138048,72.0446623769134,16491.4253298067,0.0,1.0
2017-02-07,76.34,76.405,76.1,76.2,6874,71.9033798647349,71.9646022866789,71.6773278452492,71.7715161867016,7298.14316082476,0.0,1.0
2017-02-08,76.4,76.599,76.3211,76.5103,5592,71.9598928696063,72.1473276690965,71.8855782682004,72.0637826102283,5937.04052303347,0.0,1.0
2017-02-09,76.32,76.69,76.27,76.69,8595,71.8845421964444,72.2330390598182,71.8374480257182,72.2330390598182,9125.3332073449,0.0,1.0
2017-02-10,76.78,76.9,76.6901,76.73,26738,72.3178085671253,72.4308345768681,72.2331332481596,72.2707143963991,28387.8021289108,0.0,1.0
2017-02-13,76.46,76.56,76.3502,76.56,5496,72.0164058744777,72.1105942159301,71.912987075563,72.1105942159301,5835.11708057796,0.0,1.0
2017-02-14,76.55,76.8103,76.25,76.8,4663,72.1011753817849,72.3463476345854,71.8186103574278,72.3366462354158,4950.71887677129,0.0,1.0
2017-02-15,77.21,77.21,76.54,76.54,18959,72.7228184353705,72.7228184353705,72.0917565476396,72.0917565476396,20128.8181824377,0.0,1.0
2017-02-16,76.96,77.13,76.93,77.13,8421,72.4873475817396,72.6474677622086,72.4590910793038,72.6474677622086,8940.59696789428,0.0,1.0
2017-02-17,76.74,76.77,76.61,76.77,11703,72.2801332305444,72.3083897329801,72.1576883866563,72.3083897329801,12425.104656842,0.0,1.0
2017-02-21,76.84,76.86,76.65,76.65,41012,72.3743215719967,72.3931592402872,72.1953637232372,72.1953637232372,43542.5439790144,0.0,1.0
2017-02-22,77.12,77.12,76.89,76.9,8395,72.6380489280633,72.6380489280633,72.4214157427229,72.4308345768681,8912.99270222926,0.0,1.0
2017-02-23,77.19,77.4,77.1414,77.35,6628,72.70398076708,72.90177628413,72.6582052331342,72.8546821134038,7036.96433953252,0.0,1.0
2017-02-24,76.83,76.9293,76.72,76.72,6234,72.3649027378515,72.4584317609137,72.2612955622539,72.2612955622539,6618.65354445469,0.0,1.0
2017-02-27,76.82,76.9852,76.7711,76.86,21325,72.3554839037062,72.5110830437856,72.309425804736,72.3931592402872,22640.8063579558,0.0,1.0
2017-02-28,76.675,76.97,76.675,76.8,24465,72.2189108086003,72.4967664158848,72.2189108086003,72.3366462354158,25974.5522882714,0.0,1.0
2017-03-01,76.82,76.82,76.47,76.48,182378,72.4009203596229,72.4009203596229,72.0710541512674,72.0804789000776,193509.666595528,0.04824,1.0
2017-03-02,75.72,75.87,75.59,75.81,27493,71.3641979905056,71.505569222658,71.2416762559736,71.4490207297971,29171.0692282559,0.0,1.0
2017-03-03,75.93,75.95,75.52,75.69,14546,71.562117715519,71.5809672131393,71.1757030143025,71.3359237440752,15433.8330845746,0.0,1.0
2017-03-06,75.83,76.04,75.78,76.04,9418,71.4678702274174,71.6657899524307,71.4207464833666,71.6657899524307,9992.83926787596,0.0,1.0
2017-03-07,75.9,76.0819,75.9,76.01,10417,71.5338434690885,71.7052796499452,71.5338434690885,71.6375157060002,11052.8144673459,0.0,1.0
2017-03-08,75.32,75.51,75.32,75.5089,9399,70.9872080380994,71.1662782654924,70.9872080380994,71.1652415431232,9972.67957939756,0.0,1.0
2017-03-09,75.09,75.21,74.9596,75.18,9823,70.7704388154658,70.8835358011877,70.6475400909813,70.8552615547572,10422.5589433368,0.0,1.0
2017-03-10,75.48,75.53,75.3,75.36,6304,71.1380040190619,71.1851277631127,70.9683585404791,71.02490703334,6688.77242988852,0.0,1.0
2017-03-13,75.82,75.91,75.8131,75.82,11527,71.4584454786072,71.5432682178986,71.4519424019282,71.4584454786072,12230.5646889792,0.0,1.0
2017-03-14,75.65,75.76,75.5,75.5,6333,71.2982247488346,71.4018969857463,71.1568535166822,71.1568535166822,6719.54248072398,0.0,1.0
2017-03-15,77.13,77.15,75.92,75.92,16943,72.6930875727377,72.711937070358,71.5526929667088,71.5526929667088,17977.1369415611,0.0,1.0
2017-03-16,76.76,76.973,76.7041,76.973,9078,72.3443718667619,72.5451190164183,72.2916875209132,72.5451190164183,9632.08694773604,0.0,1.0
2017-03-17,77.08,77.161,76.97,77.02,26304,72.6459638286869,72.7223042940492,72.5422915917752,72.589415335826,27909.4971440019,0.0,1.0
2017-03-20,77.4,77.41,77.2,77.29,29319,72.947555790612,72.9569805394221,72.7590608144088,72.8438835537002,31108.5213946544,0.0,1.0
2017-03-21,76.91,77.5,76.91,77.4,20761,72.4857430989143,73.0418032787135,72.4857430989143,72.947555790612,22028.1732894853,0.0,1.0
2017-03-22,76.84,76.8698,76.65,76.66,29765,72.4197698572432,72.4478556086975,72.2406996298502,72.2501243786604,31581.7435557792,0.0,1.0
2017-03-23,76.35,76.52,76.27,76.4,22112,71.9579571655455,72.1181778953182,71.8825591750643,72.0050809095963,23461.6332439237,0.0,1.0
2017-03-24,76.28,76.31,76.2,76.2,2854,71.8919839238744,71.9202581703049,71.8165859333932,71.8165859333932,3028.19741670397,0.0,1.0
2017-03-27,76.28,76.36,76.19,76.36,13423,71.8919839238744,71.9673819143557,71.807161184583,71.9673819143557,14242.2893918772,0.0,1.0
2017-03-28,76.4,76.5558,76.3284,76.334,2898,72.0050809095963,72.1519184960585,71.9375997081156,71.9428775674493,3074.88301107502,0.0,1.0
2017-03-29,76.76,76.78,76.59,76.59,2835,72.3443718667619,72.3632213643823,72.1841511369893,72.1841511369893,3008.03772822557,0.0,1.0
2017-03-30,76.59,76.82,76.58,76.82,6193,72.1841511369893,72.4009203596229,72.1747263881791,72.4009203596229,6570.99740772519,0.0,1.0
2017-03-31,76.45,76.54,76.3148,76.42,7583,72.0522046536471,72.1370273929385,71.9247820497338,72.0239304072166,8045.83777535607,0.0,1.0
2017-04-03,76.03,76.16,75.98,76.16,11863,71.7075510144085,71.8301602690694,71.6603936087696,71.8301602690694,12578.0880429004,0.05431,1.0
2017-04-04,75.62,75.71,75.52,75.6,13200,71.3208602881701,71.4057436183199,71.2265454768924,71.3019973259145,13995.6808704615,0.0,1.0
2017-04-05,75.58,75.85,75.58,75.78,113467,71.283134363659,71.5377843541087,71.283134363659,71.4717639862143,120306.660706716,0.0,1.0
2017-04-06,75.45,75.52,75.39,75.46,4565,71.160525108998,71.2265454768924,71.1039362222314,71.1699565901258,4840.17296770128,0.0,1.0
2017-04-07,75.0,75.21,74.97,75.14,22961,70.7361084582485,70.9341695619316,70.7078140148652,70.8681491940373,24345.0627626263,0.0,1.0
2017-04-10,75.0047,75.0499,74.91,74.91,17825,70.7405412543786,70.7831715490761,70.6512251280986,70.6512251280986,18899.4705693922,0.0,1.0
2017-04-11,74.96,75.02,74.77,75.0,9954,70.6983825337374,70.754971420504,70.5191843923099,70.7361084582485,10554.0157109526,0.0,1.0
2017-04-12,75.12,75.12,74.801,74.97,3030,70.8492862317817,70.8492862317817,70.548421983806,70.7078140148652,3212.64492708321,0.0,1.0
2017-04-13,75.71,75.89,75.7,75.83,9727,71.4057436183199,71.5755102786197,71.3963121371922,71.5189213918531,10313.3324111348,0.0,1.0
2017-04-17,75.94,76.0951,75.88,75.93,14100,71.6226676842586,71.7689499565502,71.566078797492,71.6132362031308,14949.9318389021,0.0,1.0
2017-04-18,75.61,75.63,75.3901,75.47,6334,71.3114288070423,71.3302917692978,71.1040305370427,71.1793880712535,6715.80626011388,0.0,1.0
2017-04-19,74.98,75.24,74.97,75.24,20790,70.717245495993,70.9624640053149,70.7078140148652,70.9624640053149,22043.1973709769,0.0,1.0
2017-04-20,75.28,75.49,75.28,75.32,14269,71.000189929826,71.1982510335091,71.000189929826,71.037915854337,15129.1189651981,0.0,1.0
2017-04-21,75.42,75.45,75.3,75.4,4118,71.1322306656147,71.160525108998,71.0190528920815,71.1133677033592,4366.22832004247,0.0,1.0
2017-04-24,75.65,75.71,75.6047,75.66,4246,71.3491547315533,71.4057436183199,71.3064301220446,71.3585862126811,4501.94401333179,0.0,1.0
2017-04-25,75.37,75.4515,75.34,75.4253,13955,71.0850732599759,71.1619398311672,71.0567788165926,71.1372293506124,14796.1914050978,0.0,1.0
2017-04-26,74.78,74.92,74.595,74.78,33792,70.5286158734377,70.6606566092264,70.354133472574,70.5286158734377,35828.9430283815,0.0,1.0
2017-04-27,74.75,74.75,74.5296,74.55,6795,70.5003214300544,70.5003214300544,70.2924515859984,70.311691807499,7204.59481172621,0.0,1.0
2017-04-28,74.94,74.94,74.59,74.65,7648,70.6795195714819,70.6795195714819,70.3494177320101,70.4060066187767,8109.0126740371,0.0,1.0
2017-05-01,75.31,75.37,75.25,75.25,48541,71.0795841379595,71.1362137362636,71.0229545396555,71.0229545396555,51429.9957482129,0.05418,1.0
2017-05-02,75.28,75.3,75.16,75.18,9205,71.0512693388075,71.0701458715755,70.9380101421994,70.9568866749674,9752.85039167508,0.0,1.0
2017-05-03,74.3,74.67,74.21,74.67,187985,70.1263192331748,70.4755350893831,70.0413748357187,70.4755350893831,199173.229861927,0.0,1.0
2017-05-04,74.08,74.08,73.86,73.9,38052,69.9186773727266,69.9186773727266,69.7110355122785,69.7487885778145,40316.7260297686,0.0,1.0
2017-05-05,74.22,74.23,73.94,73.96,8147,70.0508131021027,70.0602513684867,69.7865416433505,69.8054181761185,8631.88181868298,0.0,1.0
2017-05-08,73.882,73.9001,73.8243,73.8474,8393,69.7317996983233,69.7488829604783,69.6773409012876,69.6991432966346,8892.52290465278,0.0,1.0
2017-05-09,73.43,73.6,73.37,73.53,112864,69.3051900577662,69.4656405862943,69.2485604594621,69.3995727216062,119581.282629659,0.0,1.0
2017-05-10,73.64,73.931,73.63,73.78,6908,69.5033936518303,69.7780472036049,69.4939553854463,69.6355293812064,7319.14073934725,0.0,1.0
2017-05-11,73.78,73.78,73.601,73.6052,21011,69.6355293812064,69.6355293812064,69.4665844129327,69.4705484848139,22261.5034850065,0.0,1.0
2017-05-12,73.92,74.0205,73.9125,74.02,8487,69.7676651105825,69.8625196877418,69.7605864107945,69.8620477744226,8992.11746595832,0.0,1.0
2017-05-15,74.1898,74.4,74.164,74.4,4204,70.022309537623,70.2207018970149,69.9979588103523,70.2207018970149,4454.20782689865,0.0,1.0
2017-05-16,74.38,74.38,74.3,74.3,2506,70.2018253642468,70.2018253642468,70.1263192331748,70.1263192331748,2655.1486237412,0.0,1.0
2017-05-17,74.31,74.3368,74.0,74.0,6585,70.1357574995588,70.1610520534679,69.8431712416546,69.8431712416546,6976.91687443567,0.0,1.0
2017-05-18,74.245,74.38,74.245,74.38,8790,70.0744087680628,70.2018253642468,70.0744087680628,70.2018253642468,9313.15099867722,0.0,1.0
2017-05-19,74.58,74.6754,74.5,74.56,4010,70.390590691927,70.4806317532304,70.3150845608549,70.371714159159,4248.66160462977,0.0,1.0
2017-05-22,74.81,74.92,74.7511,74.76,13194,70.6076708187592,70.7114917489832,70.5520794297574,70.5604794868391,13979.2621475025,0.0,1.0
2017-05-23,74.83,75.085,74.81,75.05,9057,70.6265473515272,70.8672231443194,70.6076708187592,70.8341892119753,9596.04193344933,0.0,1.0
2017-05-24,75.03,75.03,74.63,74.72,4833,70.8153126792073,70.8153126792073,70.437782023847,70.5227264213031,5120.64377435803,0.0,1.0
2017-05-25,74.64,74.8,74.57,74.74,3969,70.447220290231,70.5982325523752,70.381152425543,70.5416029540711,4205.22142363481,0.0,1.0
2017-05-26,74.5,74.5456,74.432,74.51,10476,70.3150845608549,70.358123055566,70.2509043494437,70.324522827239,11099.4960025191,0.0,1.0
2017-05-30,74.71,74.73,74.55,74.55,6666,70.5132881549191,70.5321646876871,70.362275892775,70.362275892775,7062.73771981597,0.0,1.0
2017-05-31,74.35,74.48,74.3411,74.42,9015,70.1735105650948,70.2962080280869,70.1651105080131,70.2395784297829,9551.54223584474,0.0,1.0
2017-06-01,73.75,73.88,73.74,73.82,22803,69.659361003826,69.7821503859345,69.6499156667408,69.7254783634229,24142.0711554852,0.05525,1.0
2017-06-02,74.38,74.45,74.13,74.15,11023,70.2544172401977,70.3205345997945,70.0182838130661,70.0371744872366,11670.3087465208,0.0,1.0
2017-06-05,74.85,74.925,74.75,74.75,6536,70.6983480832051,70.7691881113446,70.6038947123525,70.6038947123525,6919.81656239317,0.0,1.0
2017-06-06,75.12,75.17,75.06,75.13,10238,70.9533721845073,71.0005988699336,70.8967001619957,70.9628175215925,10839.2108270779,0.0,1.0
2017-06-07,75.52,75.62,75.43,75.46,27831,71.3311856679179,71.4256390387705,71.2461776341505,71.2745136454063,29465.3327337766,0.0,1.0
2017-06-08,75.5,75.5,75.39,75.44,7662,71.3122949937473,71.3122949937473,71.2083962858094,71.2556229712357,8111.93918314817,0.0,1.0
2017-06-09,75.33,75.3498,75.22,75.22,13576,71.1517242632978,71.1704260307266,71.0478255553599,71.0478255553599,14373.2297507726,0.0,1.0
2017-06-12,75.431,75.4348,75.28,75.41,7869,71.247122167859,71.2507113959514,71.1044975778715,71.2272869599799,8331.09494024967,0.0,1.0
2017-06-13,75.41,75.439,75.3668,75.3668,5438,71.2272869599799,71.2546784375272,71.1864831037716,71.1864831037716,5757.3381986374,0.0,1.0
2017-06-14,75.95,76.37,75.719,76.27,58283,71.7373351625842,72.1340393201653,71.5191478759146,72.0395859493127,61705.5796673747,0.0,1.0
2017-06-15,75.83,75.846,75.72,75.82,7518,71.623991117561,71.6391036568975,71.5200924096231,71.6145457804758,7959.48300429496,0.0,1.0
2017-06-16,76.27,76.32,76.2,76.201,46357,72.0395859493127,72.086812634739,71.9734685897158,71.9744131234244,49079.2436326285,0.0,1.0
2017-06-19,75.99,76.09,75.98,76.05,22897,71.7751165109253,71.8695698817779,71.76567117384,71.8317885334369,24241.5911611255,0.0,1.0
2017-06-20,75.78,76.0036,75.78,76.0036,54921,71.5767644321347,71.7879621693613,71.5767644321347,71.7879621693613,58146.1513805378,0.0,1.0
2017-06-21,75.61,75.63,75.48,75.63,13716,71.4161937016852,71.4350843758558,71.2934043195768,71.4350843758558,14521.4510357688,0.0,1.0
2017-06-22,75.45,75.51,75.41,75.49,22778,71.265068308321,71.3217403308326,71.2272869599799,71.302849656662,24115.6030688788,0.0,1.0
2017-06-23,75.76,75.81,75.69,75.7,13111,71.5578737579642,71.6051004433905,71.4917563983673,71.5012017354526,13880.9233398924,0.0,1.0
2017-06-26,75.89,76.01,75.87,75.96,17437,71.6806631400726,71.7940071850958,71.6617724659021,71.7467804996695,18460.9610462744,0.0,1.0
2017-06-27,75.95,75.9709,75.87,75.91,13716,71.7373351625842,71.7570759170924,71.6617724659021,71.6995538142432,14521.4510357688,0.0,1.0
2017-06-28,76.45,76.48,76.1,76.16,22304,72.2096020168475,72.2379380281032,71.8790152188632,71.9356872413748,23613.7681468202,0.0,1.0
2017-06-29,76.88,76.88,76.63,76.63,41211,72.6157515115138,72.6157515115138,72.3796180843822,72.3796180843822,43631.0526855546,0.0,1.0
2017-06-30,76.91,76.9702,76.73,76.89,95491,72.6440875227696,72.7009484520229,72.4740714552349,72.6251968485991,101098.562325503,0.0,1.0
2017-07-03,76.56,76.64,76.48,76.6,250505,72.3657239935298,72.4413412599807,72.2901067270789,72.4035326267553,265024.126639219,0.05529,1.0
2017-07-05,76.02,76.03,75.74,75.86,105393,71.8553074449861,71.8647596032925,71.5906470124079,71.7040729120842,111501.51804909,0.0,1.0
2017-07-06,75.91,75.93,75.792,75.93,92677,71.7513337036161,71.7702380202288,71.639798235601,71.7702380202288,98048.5059561401,0.0,1.0
2017-07-07,76.01,76.06,75.96,76.04,4773,71.8458552866797,71.8931160782115,71.7985944951479,71.8742117615988,5049.64035228435,0.0,1.0
2017-07-10,76.05,76.05,75.9388,75.94,25241,71.8836639199052,71.8836639199052,71.7785559195384,71.7796901785352,26703.9539350533,0.0,1.0
2017-07-11,76.3426,76.4256,76.05,76.11,14608,72.1602340719494,72.2386869858922,71.8836639199052,71.9403768697434,15454.6713316928,0.0,1.0
2017-07-12,76.8,76.84,76.6,76.66,31094,72.5925757928825,72.630384426108,72.4035326267553,72.4602455765934,32896.1904701298,0.0,1.0
2017-07-13,77.32,77.34,77.17,77.23,13391,73.0840880248135,73.1029923414263,72.942305650218,72.9990186000562,14167.1347071946,0.0,1.0
2017-07-14,78.29,78.29,78.0301,78.13,72715,74.0009473805309,74.0009473805309,73.7552857861485,73.8497128476291,76929.5198441979,0.0,1.0
2017-07-17,78.022,78.41,77.97,78.34,40400,73.7476295379203,74.1143732802073,73.6984783147272,74.0482081720627,42741.5609118558,0.0,1.0
2017-07-18,79.21,79.35,79.1422,79.33,70532,74.8705459447165,75.0028761610056,74.8064603113993,74.9839718443929,74619.9944117578,0.0,1.0
2017-07-19,79.5938,79.6,79.3568,79.44,31644,75.2333197805148,75.2391801186647,75.0093036286539,75.0879455857629,33478.068155811,0.0,1.0
2017-07-20,79.59,79.69,79.23,79.39,19496,75.2297279603584,75.324249543422,74.8894502613292,75.0406847942311,20625.977018256,0.0,1.0
2017-07-21,79.2,79.3,79.09,79.3,21408,74.8610937864101,74.9556153694738,74.7571200450401,74.9556153694738,22648.7954455696,0.0,1.0
2017-07-24,79.31,79.57,79.1653,79.57,65580,74.9650675277801,75.2108236437456,74.828294797087,75.2108236437456,69380.9793217699,0.0,1.0
2017-07-25,79.42,79.72,79.39,79.61,38654,75.0690412691502,75.3526060183411,75.0406847942311,75.2486322769711,40894.3637496751,0.0,1.0
2017-07-26,79.9749,80.15,79.17,79.17,41494,75.5935415335703,75.7590488255148,74.832737311491,74.832737311491,43898.9685266472,0.0,1.0
2017-07-27,79.73,80.06,79.6499,80.03,22719,75.3620581766475,75.6739794007575,75.2863463886135,75.6456229258384,24035.7802563478,0.0,1.0
2017-07-28,79.94,80.09,79.807,79.86,54857,75.5605535010811,75.7023358756766,75.4348397956065,75.4849362346302,58036.4803698435,0.0,1.0
2017-07-31,80.06,80.08,79.69,79.77,12058,75.6739794007575,75.6928837173702,75.324249543422,75.3998668098729,12756.8747889891,0.0,1.0
2017-08-01,79.68,79.96,79.65,79.68,369992,75.3744499561871,75.639320011254,75.3460710217157,75.3744499561871,391126.735613147,0.06311,1.0
2017-08-02,79.65,79.93,79.6,79.6,15967,75.3460710217157,75.6109410767826,75.2987727975966,75.2987727975966,16879.069243484,0.0,1.0
2017-08-03,79.53,79.55,79.34,79.36,97531,75.2325552838298,75.2514745734775,75.0528220321773,75.0717413218249,103102.179644657,0.0,1.0
2017-08-04,79.3,79.31,78.94,79.25,16618,75.014983452882,75.0244430977058,74.6744362392245,74.9676852287629,17567.2557580144,0.0,1.0
2017-08-07,79.11,79.13,79.01,79.01,40289,74.8352502012294,74.8541694908771,74.7406537529913,74.7406537529913,42590.3939845135,0.0,1.0
2017-08-08,79.17,79.25,78.91,79.25,13137,74.8920080701724,74.9676852287629,74.6460573047531,74.9676852287629,13887.4135812394,0.0,1.0
2017-08-09,78.8706,78.8853,78.65,78.83,8147,74.6087863041472,74.6226919820382,74.4001065393338,74.5703801461625,8612.37409198121,0.0,1.0
2017-08-10,78.8668,78.97,78.79,78.95,32674,74.6051916391142,74.702815173696,74.5325415668673,74.6838958840484,34540.4088721485,0.0,1.0
2017-08-11,78.96,79.1,78.73,78.77,38440,74.6933555288722,74.8257905564056,74.4757836979243,74.5136222772196,40635.7751437041,0.0,1.0
2017-08-14,78.59,78.7099,78.464,78.6,26369,74.3433486703909,74.4567698118285,74.2241571456108,74.3528083152147,27875.2537659816,0.0,1.0
2017-08-15,78.22,78.24,78.11,78.22,59328,73.9933418119096,74.0122611015572,73.8892857188476,73.9933418119096,62716.9424486389,0.0,1.0
2017-08-16,79.3,79.34,78.55,78.55,47441,75.014983452882,75.0528220321773,74.3055100910956,74.3055100910956,50150.9315450694,0.0,1.0
2017-08-17,78.93,79.33,78.92,79.27,24547,74.6649765944007,75.0433623873535,74.6555169495769,74.9866045184105,25949.17722301,0.0,1.0
2017-08-18,79.38,79.46,79.108,79.28,16618,75.0906606114725,75.1663377700631,74.8333582722647,74.9960641632344,17567.2557580145,0.0,1.0
2017-08-21,79.41,79.51,79.37,79.48,52254,75.119039545944,75.2136359941822,75.0812009666487,75.1852570597107,55238.8604151695,0.0,1.0
2017-08-22,79.14,79.29,79.051,79.28,32063,74.8636291357009,75.0055238080582,74.7794382967689,74.9960641632344,33894.5072433035,0.0,1.0
2017-08-23,79.12,79.12,78.95,78.97,17042,74.8447098460533,74.8447098460533,74.6838958840484,74.702815173696,18015.4755462801,0.0,1.0
2017-08-24,79.01,79.12,79.01,79.01,69643,74.7406537529913,74.8447098460533,74.7406537529913,74.7406537529913,73621.1573447707,0.0,1.0
2017-08-25,79.44,79.5222,79.06,79.15,145279,75.1474184804155,75.2251767608672,74.7879519771104,74.8730887805247,153577.647687362,0.0,1.0
2017-08-28,79.66,79.7537,79.42,79.4786,47409,75.3555306665395,75.4441675385387,75.1284991907678,75.1839327094354,50117.103636521,0.0,1.0
2017-08-29,79.5,79.82,79.5,79.73,46642,75.2041763493584,75.5068849837206,75.2041763493584,75.4217481803062,49306.2909535028,0.0,1.0
2017-08-30,79.02,79.345,79.0146,79.3132,31420,74.7501133978151,75.0575518545892,74.7450051896102,75.0274701840494,33214.7777059101,0.0,1.0
2017-08-31,79.51,79.51,79.08,79.09,34721,75.2136359941822,75.2136359941822,74.806871266758,74.8163309115818,36704.3378971007,0.0,1.0
2017-09-01,79.67,79.88,79.48,79.85,122148,75.416119691636,75.614907003488,75.2362645047224,75.5865088160805,129037.813133195,0.05405,1.0
2017-09-05,79.97,80.26,79.77,80.07,72211,75.7001015657102,75.9746173773153,75.5107803163274,75.7947621904016,76284.0940839076,0.0,1.0
2017-09-06,79.89,80.14,79.65,79.65,245062,75.6243730659571,75.8610246276856,75.3971875666978,75.3971875666978,258884.832842511,0.0,1.0
2017-09-07,80.47,80.49,80.2,80.23,91856,76.1734046891672,76.1923368141055,75.9178210025004,75.9462191899079,97037.1791856008,0.0,1.0
2017-09-08,80.54,80.89,80.53,80.89,39416,76.2396671264512,76.5709793128711,76.2302010639821,76.5709793128711,41639.2772903201,0.0,1.0
2017-09-11,80.26,80.5,80.2,80.32,40109,75.9746173773153,76.2018028765746,75.9178210025004,76.0314137521301,42371.3662684556,0.0,1.0
2017-09-12,80.19,80.43,80.1549,80.22,29190,75.9083549400313,76.1355404392907,75.8751290607646,75.9367531274387,30836.47513965,0.0,1.0
2017-09-13,79.85,80.19,79.73,80.19,25767,75.5865088160805,75.9083549400313,75.4729160664509,75.9083549400313,27220.39927795,0.0,1.0
2017-09-14,79.86,79.92,79.683,79.683,4741,75.5959748785497,75.6527712533645,75.4284255728459,75.4284255728459,5008.41824724496,0.0,1.0
2017-09-15,80.0,80.25,79.99,80.2,20346,75.7284997531176,75.9651513148461,75.7190336906485,75.9178210025004,21493.6253234436,0.0,1.0
2017-09-18,79.62,79.94,79.48,79.89,85680,75.3687893792903,75.6717033783028,75.2362645047224,75.6243730659571,90512.8191149438,0.0,1.0
2017-09-19,80.13,80.1869,79.97,80.07,9539,75.8515585652165,75.9054204606659,75.7001015657102,75.7947621904016,10077.0516052457,0.0,1.0
2017-09-20,80.22,81.0,79.91,80.62,103473,75.9367531274387,76.6751060000316,75.6433051908954,76.3153956262043,109309.441319801,0.0,1.0
2017-09-21,79.27,79.4692,79.23,79.33,74474,75.0374771928704,75.2260411572557,74.9996129429939,75.0942735676853,78674.7396214557,0.0,1.0
2017-09-22,79.67,79.7805,79.64,79.73,20380,75.416119691636,75.52071968192,75.3877215042286,75.4729160664509,21529.5431088067,0.0,1.0
2017-09-25,79.35,79.56,79.34,79.46,14724,75.1132056926236,75.3119930044755,75.1037396301544,75.2173323797841,15554.5138731143,0.0,1.0
2017-09-26,78.85,78.92,78.65,78.91,16181,74.6399025691666,74.7061650064506,74.4505813197838,74.6966989439814,17093.6966164671,0.0,1.0
2017-09-27,78.53,78.83,78.5,78.5,29276,74.3369885701541,74.6209704442283,74.3085903827467,74.3085903827467,30927.3260085095,0.0,1.0
2017-09-28,78.53,78.56,78.23,78.25,22199,74.3369885701541,74.3653867575615,74.0530066960799,74.0719388210182,23451.144625731,0.0,1.0
2017-09-29,78.43,78.5,78.28,78.44,25112,74.2423279454627,74.3085903827467,74.1003370084256,74.2517940079318,26528.4537069849,0.0,1.0
2017-10-02,78.22,78.3386,78.071,78.15,119748,74.0947614976313,74.2071066614464,73.9536195970541,74.0284532221924,126414.990353933,0.05411,1.0
2017-10-03,78.34,78.3401,78.001,78.02,55103,74.2084328269552,74.208527553063,73.8873113216152,73.9053092820915,58170.8689370407,0.0,1.0
2017-10-04,78.55,78.63,78.37,78.46,121617,74.407357653272,74.483138539488,74.2368506592862,74.3221041562791,128388.047248173,0.0,1.0
2017-10-05,77.89,78.0969,77.88,78.04,39772,73.7821653419906,73.9781536589665,73.7726927312136,73.9242545036454,41986.3128933812,0.0,1.0
2017-10-06,77.69,77.77,77.35,77.54,54235,73.5927131264507,73.6684940126667,73.270644360033,73.4506239647959,57254.5428887793,0.0,1.0
2017-10-09,77.58,77.69,77.48,77.53,75104,73.4885144079038,73.5927131264507,73.3937883001339,73.4411513540189,79285.4280283742,0.0,1.0
2017-10-10,77.83,77.95,77.79,77.79,20075,73.7253296773286,73.8390010066525,73.6874392342206,73.6874392342206,21192.6790539733,0.0,1.0
2017-10-11,77.96,77.98,77.75,77.93,18189,73.8484736174295,73.8674188389835,73.6495487911127,73.8200557850985,19201.6756818292,0.0,1.0
2017-10-12,78.31,78.35,78.12,78.18,9241,74.1800149946242,74.2179054377322,74.0000353898614,74.0568710545233,9755.49425343799,0.0,1.0
2017-10-13,78.89,78.98,78.81,78.93,29132,74.7294264196898,74.8146799166827,74.6536455334738,74.7673168627977,30753.9290759826,0.0,1.0
2017-10-16,78.53,78.75,78.47,78.74,37083,74.3884124317181,74.5968098688119,74.3315767670561,74.5873372580349,39147.6023590781,0.0,1.0
2017-10-17,78.49,78.5111,78.2477,78.35,7572,74.3505219886101,74.3705091973495,74.1210006294836,74.2179054377322,7993.5723933592,0.0,1.0
2017-10-18,78.51,78.52,78.3101,78.37,7858,74.3694672101641,74.3789398209411,74.180109720732,74.2368506592862,8295.49549221033,0.0,1.0
2017-10-19,78.76,78.87,78.65,78.73,11426,74.6062824795889,74.7104811981358,74.502083761042,74.5778646472579,12062.1445016538,0.0,1.0
2017-10-20,78.19,78.33,78.15,78.32,13780,74.0663436653003,74.1989602161782,74.0284532221924,74.1894876054012,14547.2038537361,0.0,1.0
2017-10-23,78.14,78.17,78.03,78.1,20364,74.0189806114154,74.0473984437463,73.9147818928684,73.9810901683074,21497.7691783369,0.0,1.0
2017-10-24,77.85,77.92,77.7885,77.81,25156,73.7442748988826,73.8105831743215,73.6860183426041,73.7063844557746,26556.5645968495,0.0,1.0
2017-10-25,77.02,77.2299,76.97,77.21,58861,72.9580482043923,73.1568783046013,72.9106851505073,73.1380278091551,62138.0962289376,0.0,1.0
2017-10-26,76.62,77.04,76.62,77.04,47096,72.5791437733126,72.9769934259462,72.5791437733126,72.9769934259462,49718.0778443799,0.0,1.0
2017-10-27,76.77,76.79,76.42,76.52,75300,72.7212329349675,72.7401781565215,72.3896915577727,72.4844176655427,79492.3403618526,0.0,1.0
2017-10-30,76.95,76.96,76.6784,76.71,29615,72.8917399289533,72.9012125397303,72.6344638202502,72.6643972703055,31263.8201834829,0.0,1.0
2017-10-31,76.62,76.75,76.52,76.54,72379,72.5791437733126,72.7022877134135,72.4844176655427,72.5033628870966,76408.713187922,0.0,1.0
2017-11-01,76.77,77.01,76.76,76.76,14426,72.7687475506249,72.9962387504705,72.7592687506313,72.7592687506313,15219.2260726973,0.05016,1.0
2017-11-02,77.22,77.2899,77.1025,77.1025,18968,73.1952935503354,73.2615503622905,73.083917650411,73.083917650411,20010.971866555,0.0,1.0
2017-11-03,76.52,76.8,76.46,76.8,30442,72.5317775507856,72.7971839506056,72.4749047508242,72.7971839506056,32115.879669004,0.0,1.0
2017-11-06,76.8501,76.86,76.57,76.57,20290,72.8446727385733,72.854056750567,72.5791715507535,72.5791715507535,21405.6631786378,0.0,1.0
2017-11-07,76.45,76.57,76.31,76.57,18000,72.4654259508307,72.5791715507535,72.3327227509207,72.5791715507535,18989.7455502947,0.0,1.0
2017-11-08,76.84,76.84,76.7523,76.8249,24500,72.8350991505798,72.8350991505798,72.7519700746362,72.8207861625895,25847.153665679,0.0,1.0
2017-11-09,76.84,76.84,76.55,76.55,10787,72.8350991505798,72.8350991505798,72.5602139507664,72.5602139507664,11380.1325139461,0.0,1.0
2017-11-10,76.639,76.79,76.61,76.61,5428,72.6445752707091,72.787705150612,72.6170867507278,72.6170867507278,5726.46326927777,0.0,1.0
2017-11-13,76.29,76.45,76.2,76.39,64350,72.3137651509336,72.4654259508307,72.2284559509915,72.4085531508693,67888.3403423037,0.0,1.0
2017-11-14,76.33,76.43,76.2138,76.43,27229,72.3516803509078,72.4464683508435,72.2415366949826,72.4464683508435,28726.2100882764,0.0,1.0
2017-11-15,75.91,75.98,75.79,75.97,30278,71.953570751178,72.0199223511329,71.8398251512552,72.0104435511394,31942.8619873236,0.0,1.0
2017-11-16,75.93,76.04,75.9148,75.9997,6662,71.9725283511651,72.0767951510944,71.9581205751749,72.0385955871203,7028.31582533687,0.0,1.0
2017-11-17,75.72,75.7526,75.47,75.51,74467,71.7734735513002,71.8043744392792,71.536503551461,71.5744187514352,78561.6323274332,0.0,1.0
2017-11-20,75.52,75.62,75.49,75.56,13136,71.5838975514288,71.6786855513645,71.5554611514481,71.6218127514031,13858.2943082595,0.0,1.0
2017-11-21,75.82,75.94,75.8002,75.84,10787,71.8682615512358,71.9820071511587,71.8494935272486,71.887219151223,11380.1325139461,0.0,1.0
2017-11-22,76.24,76.24,75.87,75.88,63863,72.2663711509657,72.2663711509657,71.9156555512037,71.9251343511973,67374.5622265819,0.0,1.0
2017-11-24,76.17,76.3,76.17,76.24,21742,72.2000195510108,72.3232439509271,72.2000195510108,72.2663711509657,22937.5026530282,0.0,1.0
2017-11-27,76.08,76.32,76.07,76.32,68083,72.1147103510686,72.3422015509143,72.1052315510751,72.3422015509143,71826.6025722621,0.0,1.0
2017-11-28,76.02,76.22,76.01,76.18,30790,72.0578375511072,72.2474135509786,72.0483587511137,72.2094983510043,32483.0147496431,0.0,1.0
2017-11-29,75.8,75.82,75.59,75.65,10393,71.8493039512487,71.8682615512358,71.6502491513838,71.7071219513452,10964.4680835674,0.0,1.0
2017-11-30,75.7,75.93,75.65,75.84,9709,71.754515951313,71.9725283511651,71.7071219513452,71.887219151223,10242.8577526562,0.0,1.0
2017-12-01,76.1,76.41,75.8,75.8,75695,72.1737253598286,72.4677313369842,71.8892034464521,71.8892034464521,79812.833150583,0.04226,1.0
2017-12-04,75.91,76.02,75.9,76.0,77196,71.9935281480235,72.0978528495949,71.9840440842443,72.0788847220364,81395.4880493085,0.0,1.0
2017-12-05,76.1,76.15,75.99,76.15,17311,72.1737253598286,72.2211456787247,72.0694006582572,72.2211456787247,18252.72415179,0.0,1.0
2017-12-06,75.62,75.8,75.59,75.8,38311,71.7184902984262,71.8892034464521,71.6900381070886,71.8892034464521,40395.131129295,0.0,1.0
2017-12-07,75.14,75.2653,75.07,75.15,27213,71.2632552370239,71.3820905561775,71.1968667905694,71.2727393008031,28693.3962418497,0.0,1.0
2017-12-08,75.05,75.23,75.03,75.21,30602,71.177898663011,71.3486118110368,71.1589305354525,71.3296436834784,32266.7589678861,0.0,1.0
2017-12-11,75.29,75.44,75.21,75.23,58227,71.4055161937121,71.5477771504004,71.3296436834784,71.3486118110368,61394.5681466279,0.0,1.0
2017-12-12,75.64,75.69,75.47,75.61,90266,71.7374584259847,71.7848787448807,71.576229341738,71.709006234647,95176.5003919747,0.0,1.0
2017-12-13,76.37,76.47,76.03,76.05,19176,72.4297950818674,72.5246357196595,72.1073369133741,72.1263050409325,20219.1807714589,0.0,1.0
2017-12-14,76.76,76.8,76.56,76.57,41200,72.7996735692568,72.8376098243736,72.6099922936725,72.6194763574517,43441.2936892003,0.0,1.0
2017-12-15,76.46,76.75,76.4,76.66,73103,72.5151516558803,72.7901895054776,72.458247273205,72.7048329314646,77079.8274893596,0.0,1.0
2017-12-18,76.68,76.81,76.65,76.68,88870,72.7238010590231,72.8470938881529,72.6953488676854,72.7238010590231,93704.5575281367,0.0,1.0
2017-12-19,76.66,76.67,76.5,76.58,100223,72.7048329314646,72.7143169952438,72.5530879109972,72.6289604212309,105675.164500309,0.0,1.0
2017-12-20,76.67,76.76,76.63,76.66,30654,72.7143169952438,72.7996735692568,72.676380740127,72.7048329314646,32321.5877851638,0.0,1.0
2017-12-21,77.04,77.08,76.85,76.85,30969,73.0652273550748,73.1031636101917,72.8850301432697,72.8850301432697,32653.7238898264,0.0,1.0
2017-12-22,77.18,77.2,77.11,77.15,18578,73.1980042479838,73.2169723755423,73.1316158015293,73.1695520566462,19588.6493727661,0.0,1.0
2017-12-26,77.3,77.31,77.19,77.23,39561,73.3118130133344,73.3212970771136,73.207488311763,73.2454245668799,41713.1315446227,0.0,1.0
2017-12-27,77.73,77.79,77.65,77.69,27161,73.7196277558407,73.776532138516,73.643755245607,73.6816915007238,28638.5674245721,0.0,1.0
2017-12-28,77.96,77.99,77.88,77.93,12241,73.9377612227626,73.9662134141003,73.8618887125289,73.909309031425,12906.9144672209,0.0,1.0
2017-12-29,78.05,78.23,78.02,78.14,19607,74.0231177967756,74.1938309448014,73.9946656054379,74.1084743707885,20673.6273146639,0.0,1.0
2018-01-02,78.31,78.31,78.19,78.26,40550,74.3033054930049,74.3033054930049,74.1894452368542,74.2558637196088,42736.5980413744,0.03543,1.0
2018-01-03,78.39,78.42,78.24,78.34,116853,74.3792123304387,74.4076773944764,74.2368870102504,74.3317705570426,123154.123080856,0.0,1.0
2018-01-04,78.68,78.68,78.36,78.36,30534,74.6543746161362,74.6543746161362,74.3507472664011,74.3507472664011,32180.5002366295,0.0,1.0
2018-01-05,78.73,78.73,78.42,78.48,17237,74.7018163895324,74.7018163895324,74.4076773944764,74.4646075225517,18166.4794189684,0.0,1.0
2018-01-08,78.43,78.43,78.32,78.38,17250,74.4171657491556,74.4171657491556,74.3127938476841,74.3697239757595,18180.1804245058,0.0,1.0
2018-01-09,78.22,78.24,78.09,78.22,21124,74.2179103008919,74.2368870102504,74.094561690062,74.2179103008919,22263.0800746238,0.0,1.0
2018-01-10,78.39,78.54,78.37,78.38,7640,74.3792123304387,74.5215376506271,74.3602356210803,74.3697239757595,8051.97556192603,0.0,1.0
2018-01-11,78.89,78.92,78.7,78.74,4580,74.8536300643999,74.8820951284376,74.6733513254947,74.7113047442116,4826.96964314414,0.0,1.0
2018-01-12,79.14,79.14,78.74,78.76,31749,75.0908389313805,75.0908389313805,74.7113047442116,74.73028145357,33461.0172926165,0.0,1.0
2018-01-16,79.6,79.66,79.38,79.49,30034,75.5273032466249,75.5842333747002,75.3185594436819,75.4229313451534,31653.5384851945,0.0,1.0
2018-01-17,79.96,80.22,79.66,79.74,40186,75.8688840150769,76.1155812367368,75.5842333747002,75.660140212134,42352.9698863298,0.0,1.0
2018-01-18,79.99,80.07,79.86,79.97,22190,75.8973490791146,75.9732559165484,75.7740004682847,75.8783723697561,23386.5625286831,0.0,1.0
2018-01-19,79.97,80.1,79.97,80.05,36222,75.8783723697561,76.0017209805861,75.8783723697561,75.9542792071899,38175.2171209535,0.0,1.0
2018-01-22,80.06,80.29,80.04,80.11,48175,75.9637675618692,76.1819997194913,75.9447908525107,76.0112093352653,50772.7647507574,0.0,1.0
2018-01-23,80.01,80.02,79.79,79.81,29102,75.9163257884731,75.9258141431523,75.7075819855301,75.7265586948886,30671.2817805198,0.0,1.0
2018-01-24,80.78,80.83,80.6,80.7,45224,76.6469290987733,76.6943708721694,76.4761387145473,76.5710222613395,47662.6364937883,0.0,1.0
2018-01-25,80.34,81.01,80.16,80.84,55846,76.2294414928875,76.8651612563955,76.0586511086614,76.7038592268487,58857.4119412724,0.0,1.0
2018-01-26,81.14,81.36,80.79,80.79,52933,76.9885098672254,77.1972536701683,76.6564174534525,76.6564174534525,55787.3327774124,0.0,1.0
2018-01-29,81.03,81.05,80.8,80.96,14493,76.8841379657539,76.9031146751124,76.6659058081318,76.8177194829994,15274.5133270935,0.0,1.0
2018-01-30,80.81,81.07,80.78,80.97,33827,76.675394162811,76.9220913844708,76.6469290987733,76.8272078376786,35651.0703315801,0.0,1.0
2018-01-31,80.62,81.16,80.4,81.05,33340,76.4951154239057,77.0074865765838,76.2863716209628,76.9031146751124,35137.8095856825,0.0,1.0
2018-02-01,80.45,80.45,80.01,80.01,92569,76.3959336524438,76.3959336524438,75.978106296234,75.978106296234,97481.3146977199,0.06547,1.0
2018-02-02,79.27,79.65,79.21,79.65,75506,75.2753966516994,75.6362475502442,75.2184201940345,75.6362475502442,79512.8406655148,0.0,1.0
2018-02-05,78.82,79.4,78.82,79.3,61388,74.8480732192122,75.3988456433069,74.8480732192122,75.3038848805319,64645.647534959,0.0,1.0
2018-02-06,78.88,78.91,78.5,78.56,22814,74.9050496768772,74.9335379057096,74.5441987783324,74.6011752359973,24024.6595892121,0.0,1.0
2018-02-07,78.2,78.65,78.19,78.54,25502,74.2593164900075,74.6866399224948,74.24982041373,74.5821830834423,26855.3023951998,0.0,1.0
2018-02-08,77.75,78.24,77.75,78.24,8905,73.8319930575203,74.2973007951175,73.8319930575203,74.2973007951175,9377.55736135418,0.0,1.0
2018-02-09,77.99,78.2,77.72,78.06,22191,74.0598988881801,74.2593164900075,73.8035048286878,74.1263714221226,23368.5991471994,0.0,1.0
2018-02-12,78.47,78.52,78.22,78.31,22418,74.5157105494999,74.5631909308874,74.2783086425625,74.36377332906,23607.6452472586,0.0,1.0
2018-02-13,78.58,78.61,78.3,78.38,12217,74.6201673885523,74.6486556173848,74.3542772527825,74.4302458630024,12865.3136758747,0.0,1.0
2018-02-14,79.31,79.32,78.03,78.09,66159,75.3133809568094,75.3228770330869,74.0978831932901,74.1548596509551,69669.8279022832,0.0,1.0
2018-02-15,79.42,79.43,78.96,79.32,16496,75.4178377958619,75.4273338721394,74.9810182870971,75.3228770330869,17371.3853153171,0.0,1.0
2018-02-16,79.08,79.39,78.98,79.16,17400,75.094971202427,75.3893495670294,75.0000104396521,75.170939812647,18323.3574494736,0.0,1.0
2018-02-20,78.85,79.1,78.79,78.96,37198,74.8765614480447,75.113963354982,74.8195849903797,74.9810182870971,39171.9684141103,0.0,1.0
2018-02-21,78.11,78.81,78.09,78.7,73504,74.1738518035101,74.8385771429347,74.1548596509551,74.7341203038823,77404.6014923052,0.0,1.0
2018-02-22,78.46,78.6,78.42,78.45,10302,74.5062144732224,74.6391595411073,74.4682301681124,74.4967183969449,10848.6912899125,0.0,1.0
2018-02-23,78.38,78.41,78.1,78.1,17065,74.4302458630024,74.4587340918349,74.1643557272326,74.1643557272326,17970.5801652453,0.0,1.0
2018-02-26,78.53,78.53,78.31,78.41,12395,74.5726870071648,74.5726870071648,74.36377332906,74.4587340918349,13052.7595164498,0.0,1.0
2018-02-27,77.91,78.42,77.89,78.42,16693,73.9839302779602,74.4682301681124,73.9649381254052,74.4682301681124,17578.8394197738,0.0,1.0
2018-02-28,77.68,78.09,77.67,78.09,23697,73.7655205235778,74.1548596509551,73.7560244473003,74.1548596509551,24954.5173264469,0.0,1.0
2018-03-01,77.6,77.66,77.19,77.37,65223,73.7384946904921,73.7955089905105,73.3488969736995,73.5199398737548,68638.5695998295,0.05154,1.0
2018-03-02,77.61,77.61,77.4,77.47,34043,73.7479970738285,73.7479970738285,73.548447023764,73.6149637071188,35825.7489671894,0.0,1.0
2018-03-05,77.66,77.66,77.32,77.34,28721,73.7955089905105,73.7955089905105,73.4724279570728,73.4914327237456,30225.0487937799,0.0,1.0
2018-03-06,78.15,78.27,78.09,78.12,24237,74.2611257739943,74.3751543740311,74.2041114739758,74.2326186239851,25506.2326386561,0.0,1.0
2018-03-07,78.23,78.25,77.93,78.11,15447,74.3371448406855,74.3561496073583,74.0520733405934,74.2231162406487,16255.9217547271,0.0,1.0
2018-03-08,77.87,78.02,77.78,78.02,4168,73.995059040575,74.137594790621,73.9095375905473,74.137594790621,4386.26800503027,0.0,1.0
2018-03-09,78.48,78.51,78.21,78.21,19811,74.5747044240956,74.6032115741048,74.3181400740127,74.3181400740127,20848.4538022204,0.0,1.0
2018-03-12,78.79,78.79,78.62,78.65,15969,74.8692783075241,74.8692783075241,74.7077377908052,74.7362449408145,16805.2576229195,0.0,1.0
2018-03-13,78.58,78.92,78.48,78.83,10640,74.6697282574596,74.9928092908973,74.5747044240956,74.9072878408697,11197.1908765648,0.0,1.0
2018-03-14,78.8,79.03,78.69,79.03,16482,74.8787806908605,75.0973355075978,74.7742544741601,75.0973355075978,17345.1221830396,0.0,1.0
2018-03-15,78.0,78.41,77.96,78.41,13378,74.1185900239482,74.5081877407408,74.0805804906026,74.5081877407408,14078.5732656658,0.0,1.0
2018-03-16,77.13,77.5,77.13,77.5,34753,73.2918826736811,73.643470857128,73.2918826736811,73.643470857128,36572.9299373362,0.0,1.0
2018-03-19,77.16,77.25,77.0,77.07,29428,73.3203898236903,73.4059112737179,73.1683516903079,73.2348683736627,30969.0726612358,0.0,1.0
2018-03-20,76.82,77.07,76.81,77.07,8076,72.9973087902526,73.2348683736627,72.9878064069162,73.2348683736627,8498.92044352794,0.0,1.0
2018-03-21,77.69,77.8,76.93,76.97,49928,73.8240161405197,73.9285423572201,73.101835006953,73.1398445402986,52542.6077147676,0.0,1.0
2018-03-22,77.07,77.15,76.9,77.06,3449,73.2348683736627,73.3108874403539,73.0733278569438,73.2253659903263,3629.61572681128,0.0,1.0
2018-03-23,77.03,77.38,77.03,77.33,9041,73.1968588403171,73.5294422570912,73.1968588403171,73.4819303404092,9514.45514238932,0.0,1.0
2018-03-26,77.46,77.46,77.17,77.3,7340,73.6054613237824,73.6054613237824,73.3298922070267,73.4534231904,7724.37791672798,0.0,1.0
2018-03-27,76.77,77.15,76.77,77.12,11852,72.9497968735706,73.3108874403539,72.9497968735706,73.2823802903447,12472.6603636321,0.0,1.0
2018-03-28,76.64,76.83,76.63,76.68,13380,72.8262658901973,73.006811173589,72.8167635068609,72.8642754235429,14080.678000793,0.0,1.0
2018-03-29,76.89,76.89,76.77,76.85,12278,73.0638254736074,73.0638254736074,72.9497968735706,73.0258159402618,12920.9689457202,0.0,1.0
2018-04-02,76.58,76.74,76.53,76.73,35309,72.8224554344794,72.9746047276306,72.7749087803697,72.9650953968086,37130.8987573598,0.05599,1.0
2018-04-03,76.8,76.92,76.79,76.8,12812,73.0316607125623,73.1457726824257,73.0221513817403,73.0316607125623,13473.0826384008,0.0,1.0
2018-04-04,77.18,77.22,76.9,76.92,80520,73.3930152837963,73.4310526070841,73.1267540207818,73.1457726824257,84674.7279147699,0.0,1.0
2018-04-05,76.82,76.95,76.77,76.86,72656,73.0506793742062,73.1743006748915,73.0031327200964,73.088716697494,76404.9556802722,0.0,1.0
2018-04-06,76.8,77.0,76.73,76.98,20071,73.0316607125623,73.2218473290012,72.9650953968086,73.2028286673574,21106.6376549596,0.0,1.0
2018-04-09,76.98,77.15,76.73,76.74,38572,73.2028286673574,73.3644872913305,72.9650953968086,72.9746047276306,40562.2653394002,0.0,1.0
2018-04-10,77.66,77.7,77.45,77.45,49098,73.8494631632498,73.8875004865376,73.6497672159889,73.6497672159889,51631.3933328288,0.0,1.0
2018-04-11,77.61,77.75,77.5,77.5,8281,73.8019165091401,73.9350471406474,73.6973138700987,73.6973138700987,8708.28889545714,0.0,1.0
2018-04-12,77.59,77.64,77.5,77.55,4688,73.7828978474962,73.8304445016059,73.6973138700987,73.7448605242084,4929.89473999554,0.0,1.0
2018-04-13,77.73,77.89,77.67,77.86,11974,73.9160284790035,74.0681777721546,73.8589724940718,74.0396497796888,12591.8429216524,0.0,1.0
2018-04-16,77.86,77.86,77.77,77.79,10004,74.0396497796888,74.0396497796888,73.9540658022913,73.9730844639352,10520.1934681987,0.0,1.0
2018-04-17,77.73,77.8,77.67,77.69,6501,73.9160284790035,73.9825937947571,73.8589724940718,73.8779911557157,6836.4431963974,0.0,1.0
2018-04-18,77.89,78.01,77.8,77.84,8919,74.0681777721546,74.182289742018,73.9825937947571,74.0206311180449,9379.20887073811,0.0,1.0
2018-04-19,77.35,77.85,77.35,77.82,1276,73.5546739077694,74.0301404488668,73.5546739077694,74.001612456401,1341.83995056193,0.0,1.0
2018-04-20,76.73,76.84,76.63,76.74,19100,72.9650953968086,73.0696980358501,72.8700020885891,72.9746047276306,20085.5353101354,0.0,1.0
2018-04-23,76.11,76.41,76.06,76.33,16012,72.3755168858478,72.6607968105063,72.3279702317381,72.5847221639307,16838.198501879,0.0,1.0
2018-04-24,76.12,76.18,75.99,76.08,15277,72.3850262166698,72.4420822016015,72.2614049159845,72.346988893382,16065.2734519863,0.0,1.0
2018-04-25,75.69,75.77,75.59,75.69,11664,71.976124991326,72.0521996379016,71.8810316831065,71.976124991326,12265.847322378,0.0,1.0
2018-04-26,75.56,75.91,75.53,75.91,5979,71.8525036906407,72.1853302694089,71.8239756981748,72.1853302694089,6287.50867116753,0.0,1.0
2018-04-27,75.87,75.87,75.61,75.62,7245,72.1472929461211,72.1472929461211,71.9000503447504,71.9095596755724,7618.83263465608,0.0,1.0
2018-04-30,75.33,75.56,75.32,75.42,13554,71.6337890817359,71.8525036906407,71.6242797509139,71.7193730591334,14253.3688792448,0.0,1.0
2018-05-01,74.82,75.03,74.71,75.03,15909,71.2150932456455,71.4149752234801,71.1103931620178,71.4149752234801,16714.3132972417,0.0697,1.0
2018-05-02,74.89,75.35,74.88,75.0,18185,71.2817205715904,71.7195572849424,71.2722023821697,71.386420655218,19105.5243767892,0.0,1.0
2018-05-03,75.32,75.39,74.99,75.22,136324,71.6910027166803,71.7576300426252,71.3769024657973,71.5958208224733,143224.718457048,0.0,1.0
2018-05-04,75.31,75.41,74.95,74.97,28071,71.6814845272596,71.7766664214665,71.3388297081145,71.3578660869559,29491.9535210806,0.0,1.0
2018-05-07,75.14,75.28,74.97,75.02,11590,71.5196753071078,71.6529299589975,71.3578660869559,71.4054570340594,12176.6855940054,0.0,1.0
2018-05-08,74.51,74.59,74.35,74.44,10789,70.9200293736039,70.9961748889695,70.7677383428728,70.8534020476591,11335.1389882419,0.0,1.0
2018-05-09,74.61,74.72,74.51,74.51,8682,71.0152112678109,71.1199113514385,70.9200293736039,70.9200293736039,9121.48268569064,0.0,1.0
2018-05-10,75.36,75.39,75.05,75.28,27324,71.7290754743631,71.7576300426252,71.4340116023215,71.6529299589975,28707.1403943574,0.0,1.0
2018-05-11,75.5,75.59,75.35,75.58,35011,71.8623301262528,71.9479938310391,71.7195572849424,71.9384756416184,36783.2561977327,0.0,1.0
2018-05-14,75.28,75.61,75.28,75.59,30690,71.6529299589975,71.9670302098805,71.6529299589975,71.9479938310391,32243.5272545319,0.0,1.0
2018-05-15,74.72,74.82,74.5,74.73,37730,71.1199113514385,71.2150932456455,70.9105111841832,71.1294295408592,39639.8919294066,0.0,1.0
2018-05-16,75.14,75.23,75.03,75.07,29134,71.5196753071078,71.605339011894,71.4149752234801,71.4530479811629,30608.7625621874,0.0,1.0
2018-05-17,75.12,75.18,75.0,75.11,9966,71.5006389282664,71.5577480647906,71.386420655218,71.4911207388457,10470.4787428695,0.0,1.0
2018-05-18,75.12,75.16,74.96,74.98,7252,71.5006389282664,71.5387116859492,71.3483478975352,71.3673842763766,7619.09611110672,0.0,1.0
2018-05-21,75.83,75.83,75.52,75.54,32064,72.1764303771358,72.1764303771358,71.8813665050942,71.9004028839356,33687.0791101111,0.0,1.0
2018-05-22,75.77,76.03,75.72,76.0,22881,72.1193212406116,72.3667941655497,72.0717302935081,72.3382395972876,24039.235813325,0.0,1.0
2018-05-23,75.39,75.54,75.36,75.48,25317,71.7576300426252,71.9004028839356,71.7290754743631,71.8432937474114,26598.5460900288,0.0,1.0
2018-05-24,75.82,75.86,75.58,75.68,29386,72.1669121877151,72.2049849453979,71.9384756416184,72.0336575358253,30873.5187977085,0.0,1.0
2018-05-25,75.5,75.66,75.48,75.56,7079,71.8623301262528,72.0146211569839,71.8432937474114,71.919439262777,7437.33885418153,0.0,1.0
2018-05-29,75.07,75.36,75.04,75.36,25658,71.4530479811629,71.7290754743631,71.4244934129008,71.7290754743631,26956.807503968,0.0,1.0
2018-05-30,75.82,75.85,75.39,75.39,24171,72.1669121877151,72.1954667559772,71.7576300426252,71.7576300426252,25394.5355903972,0.0,1.0
2018-05-31,75.69,75.92,75.6,75.86,22635,72.043175725246,72.262094081922,71.9575120204598,72.2049849453979,23780.7832976973,0.0,1.0
2018-06-01,75.67,75.71,75.37,75.47,78348,72.0795352088331,72.1176372493822,71.7937699047146,71.8890250060874,82250.7129495679,0.0582,1.0
2018-06-04,76.47,76.55,76.39,76.52,19678,72.8415760198159,72.9177801009141,72.7653719387176,72.8892035705023,20658.2111786082,0.0,1.0
2018-06-05,76.13,76.18,75.95,76.13,21879,72.5177086751482,72.5653362258346,72.3462494926771,72.5177086751482,22968.8485809924,0.0,1.0
2018-06-06,76.62,76.77,76.6,76.67,26594,72.9844586718751,73.1273413239344,72.9654076516006,73.0320862225616,27918.7147110431,0.0,1.0
2018-06-07,76.21,76.49,76.18,76.46,20103,72.5939127562465,72.8606270400904,72.5653362258346,72.8320505096786,21104.3815084643,0.0,1.0
2018-06-08,75.96,76.03,75.84,75.91,16599,72.3557750028143,72.4224535737753,72.2414688811669,72.3081474521279,17425.8383653683,0.0,1.0
2018-06-11,76.1,76.22,76.04,76.09,19527,72.4891321447363,72.6034382663837,72.4319790839126,72.4796066345991,20499.6894849417,0.0,1.0
2018-06-12,75.72,76.14,75.67,76.12,20605,72.1271627595195,72.5272341852855,72.0795352088331,72.5081831650109,21631.3874039649,0.0,1.0
2018-06-13,75.76,76.04,75.32,75.86,33835,72.1652648000687,72.4319790839126,71.7461423540281,72.2605199014415,35520.4073192504,0.0,1.0
2018-06-14,74.87,75.42,74.83,75.39,22030,71.3174943978503,71.841397455401,71.2793923573012,71.8128209249891,23127.370274659,0.0,1.0
2018-06-15,74.46,74.73,74.45,74.73,64246,70.9269484822216,71.1841372559283,70.9174229720844,71.1841372559283,67446.2564986718,0.0,1.0
2018-06-18,74.24,74.42,74.17,74.36,51535,70.7173872592014,70.8888464416725,70.6507086882404,70.8316933808488,54102.0892920812,0.0,1.0
2018-06-19,73.78,73.85,73.64,73.73,41356,70.2792137928863,70.3458923638473,70.1458566509643,70.2315862421999,43416.0474388922,0.0,1.0
2018-06-20,73.7,73.91,73.7,73.83,14377,70.203009711788,70.403045424671,70.203009711788,70.3268413435727,15093.1548996265,0.0,1.0
2018-06-21,73.89,73.97,73.79,73.92,38633,70.3839944043964,70.4601984854947,70.2887393030236,70.4125709348083,40557.4078901906,0.0,1.0
2018-06-22,74.43,74.47,74.22,74.39,11519,70.8983719518098,70.9364739923589,70.6983362389268,70.8602699112606,12092.7906579118,0.0,1.0
2018-06-25,74.1,74.25,74.03,74.25,14084,70.5840301172794,70.7269127693387,70.5173515463184,70.7269127693387,14785.559825161,0.0,1.0
2018-06-26,73.94,74.04,73.88,74.02,9110,70.4316219550828,70.5268770564557,70.3744688942591,70.5078260361811,9563.79224703328,0.0,1.0
2018-06-27,73.35,73.95,73.27,73.74,9398,69.869616856983,70.4411474652201,69.7934127758848,70.2411117523371,9866.1382587946,0.0,1.0
2018-06-28,73.55,73.64,73.45,73.45,13188,70.0601270597287,70.1458566509643,69.9648719583559,69.9648719583559,13844.9277885702,0.0,1.0
2018-06-29,74.04,74.04,73.87,73.93,17927,70.5268770564557,70.5268770564557,70.3649433841219,70.4220964449456,18819.989419601,0.0,1.0
2018-07-02,73.3,73.43,73.1,73.42,13715,69.8958596374113,70.0198222806973,69.7051478785097,70.0102866927522,14382.9620984004,0.07755,1.0
2018-07-03,73.71,73.85,73.69,73.85,3722,70.2868187431594,70.4203169743905,70.2677475672693,70.4203169743905,3903.27268904457,0.0,1.0
2018-07-05,73.87,73.942,73.7845,73.91,41198,70.4393881502806,70.5080443834852,70.3578588733502,70.4775305020609,43204.4675559533,0.0,1.0
2018-07-06,74.28,74.29,74.18,74.21,8717,70.8303472560288,70.8398828439739,70.734991376578,70.7635981404132,9141.54433917289,0.0,1.0
2018-07-09,74.67,74.85,74.59,74.77,85509,71.2022351858867,71.3738757688981,71.1259504823261,71.2975910653375,89673.5476538184,0.0,1.0
2018-07-10,74.67,74.72,74.51,74.55,59069,71.2022351858867,71.2499131256121,71.0496657787655,71.0878081305458,61945.8394597458,0.0,1.0
2018-07-11,73.68,74.11,73.68,74.04,8882,70.2582119793242,70.6682422609625,70.2582119793242,70.6014931453469,9314.58033962758,0.0,1.0
2018-07-12,74.11,74.19,73.99,73.99,165804,70.6682422609625,70.7445269645231,70.5538152056215,70.5538152056215,173879.157693269,0.0,1.0
2018-07-13,74.2,74.21,73.96,73.96,19150,70.7540625524682,70.7635981404132,70.5252084417863,70.5252084417863,20082.6630830745,0.0,1.0
2018-07-16,74.25,74.39,74.19,74.24,13801,70.8017404921935,70.9352387234246,70.7445269645231,70.7922049042485,14473.1505592434,0.0,1.0
2018-07-17,73.96,74.04,73.88,73.95,3484,70.5252084417863,70.6014931453469,70.4489237382257,70.5156728538412,3653.68136717659,0.0,1.0
2018-07-18,74.03,74.09,73.7,73.7,2079,70.5919575574019,70.6491710850723,70.2772831552143,70.2772831552143,2180.25360572908,0.0,1.0
2018-07-19,73.56,73.85,73.33,73.38,5121,70.1437849239833,70.4203169743905,69.9244664012465,69.9721443409719,5370.40823229372,0.0,1.0
2018-07-20,74.33,74.34,74.15,74.17,30912,70.8780251957541,70.8875607836992,70.7063846127428,70.7254557886329,32417.5081579113,0.0,1.0
2018-07-23,73.87,73.98,73.79,73.98,15840,70.4393881502806,70.5442796176765,70.36310344672,70.5442796176765,16611.4560436502,0.0,1.0
2018-07-24,74.23,74.34,74.11,74.11,5089,70.7826693163034,70.8875607836992,70.6682422609625,70.6682422609625,5336.84973523584,0.0,1.0
2018-07-25,74.64,74.64,74.21,74.31,3416,71.1736284220515,71.1736284220515,70.7635981404132,70.858954019864,3582.3695609286,0.0,1.0
2018-07-26,73.82,74.09,73.81,74.09,8179,70.3917102105552,70.6491710850723,70.3821746226102,70.6491710850723,8577.3421073873,0.0,1.0
2018-07-27,74.11,74.2,74.05,74.17,11315,70.6682422609625,70.7540625524682,70.611028733292,70.7254557886329,11866.0748190595,0.0,1.0
2018-07-30,74.15,74.18,74.04,74.04,7468,70.7063846127428,70.734991376578,70.6014931453469,70.6014931453469,7831.71425088255,0.0,1.0
2018-07-31,74.36,74.48,74.3,74.3,13626,70.9066319595894,71.0210590149303,70.8494184319189,70.8494184319189,14289.6275284582,0.0,1.0
2018-08-01,74.0,74.12,73.95,74.06,5866,70.6387772942122,70.7533266627974,70.591048390635,70.6960519785048,6145.12335331103,0.0791,1.0
2018-08-02,73.67,73.83,73.62,73.72,8812,70.3237665306029,70.4764990220498,70.2760376270257,70.37149543418,9231.30361223606,0.0,1.0
2018-08-03,74.02,74.07,73.79,73.81,25470,70.657868855643,70.7055977592202,70.4383158991881,70.4574074606189,26681.9454157572,0.0,1.0
2018-08-06,73.88,73.91,73.75,73.75,9710,70.524227925627,70.5528652677733,70.4001327763263,70.4001327763263,10172.0333720849,0.0,1.0
2018-08-07,74.24,74.33,74.15,74.3,24844,70.8678760313826,70.9537880578215,70.7819640049437,70.9251507156752,26026.1583003169,0.0,1.0
2018-08-08,74.35,74.39,74.06,74.06,8278,70.9728796192524,71.0110627421141,70.6960519785048,70.6960519785048,8671.89415593397,0.0,1.0
2018-08-09,73.81,74.14,73.81,74.12,18745,70.4574074606189,70.7724182242282,70.4574074606189,70.7533266627974,19636.9480494059,0.0,1.0
2018-08-10,72.97,73.15,72.9,72.94,19166,69.6555618805225,69.8273859334003,69.5887414155144,69.6269245383762,20077.9805982883,0.0,1.0
2018-08-13,72.63,72.92,72.62,72.89,21977,69.3310053361977,69.6078329769453,69.3214595554823,69.579195634799,23022.7371182606,0.0,1.0
2018-08-14,72.38,72.62,72.2974,72.6,38117,69.0923608183118,69.3214595554823,69.0135126696024,69.3023679940514,39930.7307975037,0.0,1.0
2018-08-15,72.36,72.46,72.12,72.29,20510,69.073269256881,69.1687270640353,68.8441705197106,69.006448791873,21485.932488307,0.0,1.0
2018-08-16,72.63,72.8,72.6,72.71,10047,69.3310053361977,69.4932836083601,69.3023679940514,69.4073715819212,10525.0689278411,0.0,1.0
2018-08-17,73.16,73.18,72.8,72.81,43531,69.8369317141157,69.8560232755466,69.4932836083601,69.5028293890755,45602.3465211358,0.0,1.0
2018-08-20,73.34,73.34,73.09,73.1,12810,70.0087557669935,70.0087557669935,69.7701112491077,69.7796570298231,13419.5414517413,0.0,1.0
2018-08-21,73.69,73.82,73.46,73.5,51048,70.3428580920337,70.4669532413344,70.1233051355787,70.1614882584405,53477.0298226767,0.0,1.0
2018-08-22,73.57,73.57,73.45,73.54,28845,70.2283087234485,70.2283087234485,70.1137593548633,70.1996713813022,30217.5388895766,0.0,1.0
2018-08-23,72.53,72.82,72.5,72.72,18753,69.2355475290434,69.5123751697909,69.2069101868971,69.4169173626366,19645.3287154179,0.0,1.0
2018-08-24,73.29,73.46,73.13,73.13,43600,69.9610268634164,70.1233051355787,69.8082943719694,69.8082943719694,45674.6297654894,0.0,1.0
2018-08-27,73.53,73.57,73.35,73.35,17041,70.1901256005868,70.2283087234485,70.0183015477089,70.0183015477089,17851.8661888464,0.0,1.0
2018-08-28,73.41,73.66,73.38,73.59,30868,70.0755762320016,70.3142207498874,70.0469388898553,70.2474002848794,32336.7998073653,0.0,1.0
2018-08-29,73.12,73.13,72.9,73.01,5999,69.798748591254,69.8082943719694,69.5887414155144,69.6937450033842,6284.4519257608,0.0,1.0
2018-08-30,72.67,72.91,72.67,72.91,1848,69.3691884590594,69.5982871962298,69.3691884590594,69.5982871962298,1935.93384877579,0.0,1.0
2018-08-31,71.96,72.31,71.85,72.17,14325,68.6914380282636,69.0255403533038,68.5864344403938,68.8918994232877,15006.6300777669,0.0,1.0
2018-09-04,71.83,71.84,71.72,71.75,12249,68.6219924735588,68.6315458624595,68.5169051956514,68.5455653623534,12821.6281440534,0.05725,1.0
2018-09-05,71.97,71.98,71.84,71.86,5442,68.7557399181683,68.765293307069,68.6315458624595,68.6506526402609,5696.40789941533,0.0,1.0
2018-09-06,72.0,72.05,71.95,71.96,5529,68.7844000848703,68.8321670293737,68.7366331403669,68.7461865292676,5787.47505988008,0.0,1.0
2018-09-07,71.09,71.53,71.05,71.48,28659,67.9150416949088,68.3353908065385,67.8768281393061,68.2876238620352,29998.7787558515,0.0,1.0
2018-09-10,71.16,71.32,71.14,71.32,9114,67.9819154172135,68.1347696396243,67.9628086394122,68.1347696396243,9540.07012041002,0.0,1.0
2018-09-11,71.14,71.14,70.9,70.97,20501,67.9628086394122,67.9628086394122,67.7335273057959,67.8004010281007,21459.4006515828,0.0,1.0
2018-09-12,71.78,71.85,71.38,71.38,40437,68.5742255290555,68.6410992513602,68.1920899730284,68.1920899730284,42327.3881346302,0.0,1.0
2018-09-13,72.06,72.28,71.93,72.27,12424,68.8417204182744,69.0518949740893,68.7175263625656,69.0423415851886,13004.8092139537,0.0,1.0
2018-09-14,71.66,71.88,71.65,71.86,1986,68.4595848622473,68.6697594180622,68.4500314733467,68.6506526402609,2078.84345612621,0.0,1.0
2018-09-17,71.83,72.0,71.83,71.89,7628,68.6219924735588,68.7844000848703,68.6219924735588,68.6793128069629,7984.60114971337,0.0,1.0
2018-09-18,72.2,72.25,72.08,72.18,10760,68.9754678628839,69.0232348073872,68.8608271960757,68.9563610850825,11263.0189264441,0.0,1.0
2018-09-19,72.67,72.77,72.55,72.55,7908,69.4244771412156,69.5200110302224,69.3098364744075,69.3098364744075,8277.69086155393,0.0,1.0
2018-09-20,72.99,72.99,72.83,72.92,7817,69.7301855860373,69.7301855860373,69.5773313636265,69.6633118637326,8182.43670520574,0.0,1.0
2018-09-21,72.91,72.95,72.67,72.67,11590,69.6537584748319,69.6919720304346,69.4244771412156,69.4244771412156,12131.8205722572,0.0,1.0
2018-09-24,72.62,72.84,72.62,72.77,7788,69.3767101967123,69.5868847525272,69.3767101967123,69.5200110302224,8152.08098505083,0.0,1.0
2018-09-25,72.55,72.64,72.49,72.59,39431,69.3098364744075,69.3958169745136,69.2525161410035,69.3480500300102,41274.358669946,0.0,1.0
2018-09-26,72.7,73.18,72.49,72.49,10758,69.4531373079177,69.9116999751502,69.2525161410035,69.2525161410035,11260.9254285024,0.0,1.0
2018-09-27,72.15,72.3,72.12,72.17,22139,68.9277009183805,69.0710017518906,68.8990407516785,68.9468076961818,23173.9754658501,0.0,1.0
2018-09-28,72.35,72.43,72.27,72.27,2486,69.118768696394,69.1951958075994,69.0423415851886,69.0423415851886,2602.21794155577,0.0,1.0
2018-10-01,72.29,72.31,72.09,72.09,10812,69.1287042208507,69.147829605889,68.937450370468,68.937450370468,11306.4390372914,0.0704,1.0
2018-10-02,71.9,72.02,71.77,71.77,5150,68.7557592126043,68.870511522834,68.6314442098555,68.6314442098555,5385.51249001581,0.0,1.0
2018-10-03,71.1,71.52,71.1,71.45,22767,67.9907438110733,68.3923768968771,67.9907438110733,68.3254380492431,23808.1481281922,0.0,1.0
2018-10-04,70.77,70.94,70.62,70.9,21799,67.6751749579417,67.8377407307671,67.5317345701546,67.7994899606905,22795.8809261853,0.0,1.0
2018-10-05,70.43,70.84,70.43,70.77,36378,67.350043412291,67.7421138055757,67.350043412291,67.6751749579417,38041.5870605427,0.0,1.0
2018-10-08,70.78,70.81,70.33,70.33,2892,67.6847376504608,67.7134257280183,67.2544164870996,67.2544164870996,3024.25283905354,0.0,1.0
2018-10-09,71.01,71.02,70.63,70.63,14130,67.904679578401,67.9142422709202,67.5412972626738,67.5412972626738,14776.1731036744,0.0,1.0
2018-10-10,70.76,71.01,70.72,70.96,19721,67.6656122654226,67.904679578401,67.627361495346,67.8568661158053,20622.8527797285,0.0,1.0
2018-10-11,71.16,71.25,70.98,70.98,45098,68.0481199661881,68.1341841988603,67.8759915008436,67.8759915008436,47160.3577232491,0.0,1.0
2018-10-12,71.11,71.37,71.1,71.31,33944,68.0003065035924,68.24893650909,67.9907438110733,68.1915603539752,35496.2788273974,0.0,1.0
2018-10-15,71.33,71.48,71.33,71.37,8125,68.2106857390134,68.3541261268005,68.2106857390134,68.24893650909,8496.56096725795,0.0,1.0
2018-10-16,71.45,71.51,71.39,71.47,9017,68.3254380492431,68.3828142043579,68.2680618941283,68.3445634342814,9429.3526451403,0.0,1.0
2018-10-17,71.23,71.41,71.18,71.35,13557,68.1150588138221,68.2871872791665,68.0672453512264,68.2298111240517,14176.9694809989,0.0,1.0
2018-10-18,71.14,71.42,71.02,71.28,4500,68.0289945811498,68.2967499716857,67.9142422709202,68.1628722764178,4705.78761263517,0.0,1.0
2018-10-19,71.23,71.51,71.18,71.43,20820,68.1150588138221,68.3828142043579,68.0672453512264,68.3063126642048,21772.110687792,0.0,1.0
2018-10-22,70.89,71.13,70.87,71.13,7171,67.7899272681714,68.0194318886307,67.7708018831331,68.0194318886307,7498.93399337929,0.0,1.0
2018-10-23,70.95,70.99,70.72,70.96,21548,67.8473034232862,67.8855541933627,67.627361495346,67.8568661158053,22533.4025504584,0.0,1.0
2018-10-24,70.66,71.03,70.65,71.03,4840,67.5699853402312,67.9238049634393,67.560422647712,67.9238049634393,5061.33601003427,0.0,1.0
2018-10-25,70.86,70.94,70.79,70.87,27866,67.7612391906139,67.8377407307671,67.69430034298,67.7708018831331,29140.3283585982,0.0,1.0
2018-10-26,71.0,71.03,70.53,70.53,5305,67.8951168858819,67.9238049634393,67.4456703374824,67.4456703374824,5547.60073000657,0.0,1.0
2018-10-29,70.69,70.98,70.62,70.96,13279,67.5986734177886,67.8759915008436,67.5317345701546,67.8568661158053,13886.2563795961,0.0,1.0
2018-10-30,71.15,71.21,71.0,71.0,4335,68.038557273669,68.0959334287838,67.8951168858819,67.8951168858819,4533.24206683855,0.0,1.0
2018-10-31,70.81,70.94,70.71,70.89,10793,67.7134257280183,67.8377407307671,67.6177988028269,67.7899272681714,11286.5701562603,0.0,1.0
2018-11-01,72.1,72.11,71.78,71.78,8470,69.0070667720073,69.016637793751,68.7007940762092,68.7007940762092,8849.62987946801,0.0628,1.0
2018-11-02,71.95,72.19,71.84,72.13,21677,68.8635014458519,69.0932059677005,68.7582202066713,69.0357798372384,22648.5746041592,0.0,1.0
2018-11-05,72.03,72.17,71.92,72.12,136160,68.9400696198014,69.0740639242131,68.8347883806209,69.0262088154947,142262.763209961,0.0,1.0
2018-11-06,72.23,72.31,72.2,72.23,7740,69.1314900546753,69.2080582286248,69.1027769894442,69.1314900546753,8086.91089339816,0.0,1.0
2018-11-07,72.76,72.89,72.75,72.79,16150,69.6387542070908,69.7631774897588,69.6291831853471,69.6674672723219,16873.8515411344,0.0,1.0
2018-11-08,72.51,72.99,72.26,72.99,61818,69.3994786634986,69.8588877071957,69.1602031199063,69.8588877071957,64588.7154532413,0.0,1.0
2018-11-09,72.27,72.5,72.16,72.5,17449,69.16977414165,69.3899076417549,69.0644929024694,69.3899076417549,18231.0734081272,0.0,1.0
2018-11-12,71.81,72.06,71.81,72.02,22834,68.7295071414403,68.9687826850325,68.7295071414403,68.9304985980578,23857.4319560534,0.0,1.0
2018-11-13,72.15,72.18,71.98,72.05,7226,69.0549218807257,69.0836349459568,68.892214511083,68.9592116632888,7549.87314156268,0.0,1.0
2018-11-14,72.4,72.5,72.13,72.31,7590,69.294197424318,69.3899076417549,69.0357798372384,69.2080582286248,7930.18781406874,0.0,1.0
2018-11-15,72.82,72.96,72.61,72.68,19861,69.696180337553,69.8301746419646,69.4951888809355,69.5621860331413,20751.1805237443,0.0,1.0
2018-11-16,73.41,73.41,73.07,73.12,16910,70.2608706204307,70.2608706204307,69.9354558811452,69.9833109898637,17667.9151430701,0.0,1.0
2018-11-19,72.94,73.06,72.82,73.0,15796,69.8110325984773,69.9258848594015,69.696180337553,69.8684587289394,16503.985073917,0.0,1.0
2018-11-20,72.23,72.63,72.22,72.59,25800,69.1314900546753,69.5143309244229,69.1219190329316,69.4760468374481,26956.3696446605,0.0,1.0
2018-11-21,72.66,72.78,72.6,72.6,3658,69.5430439896539,69.6578962505782,69.4856178591918,69.4856178591918,3821.95349458017,0.0,1.0
2018-11-23,72.32,72.3902,72.32,72.3902,1665,69.2176292503685,69.2848178230092,69.2176292503685,69.2848178230092,1739.62618055658,0.0,1.0
2018-11-26,72.33,72.5,72.32,72.43,51651,69.2272002721122,69.3899076417549,69.2176292503685,69.3229104895491,53966.0251362931,0.0,1.0
2018-11-27,72.31,72.44,72.08,72.38,19384,69.2080582286248,69.3324815112927,68.9879247285199,69.2750553808306,20252.8011314767,0.0,1.0
2018-11-28,73.15,73.3,72.28,72.34,16846,70.0120240550948,70.1555893812501,69.1793451633937,69.2367712938559,17601.0466292229,0.0,1.0
2018-11-29,73.21,73.4,72.95,73.23,11323,70.0694501855569,70.251299598687,69.820603620221,70.0885922290443,11830.5028483136,0.0,1.0
2018-11-30,73.01,73.2,72.86,72.97,20541,69.8780297506831,70.0598791638132,69.7344644245277,69.8397456637083,21461.658483371,0.0,1.0
2018-12-03,73.59,73.77,73.48,73.73,115342,70.4831097453192,70.6555103398858,70.3777538264174,70.6171990966488,120426.266813003,0.0522,1.0
2018-12-04,73.36,73.79,73.3,73.65,54047,70.2628200967063,70.6746659615043,70.2053532318508,70.5405766101747,56429.3877550449,0.0,1.0
2018-12-06,72.36,72.37,72.0517,72.23,15074,69.3050390157806,69.3146168265899,69.0097551085313,69.1805274752603,15738.4608029964,0.0,1.0
2018-12-07,72.06,72.33,72.04,72.26,3881,69.0177046915029,69.2763055833529,68.9985490698844,69.2092609076881,4052.0741924127,0.0,1.0
2018-12-10,71.92,72.13,71.7,72.07,11797,68.8836153401733,69.0847493671677,68.6729035023697,69.0272825023122,12317.0108858265,0.0,1.0
2018-12-11,72.04,72.18,71.94,72.14,6944,68.9985490698844,69.132638421214,68.9027709617919,69.094327177977,7250.0910054403,0.0,1.0
2018-12-12,72.2,72.49,72.17,72.17,11625,69.1517940428325,69.429550556301,69.1230606104048,69.1230606104048,12137.4291385719,0.0,1.0
2018-12-13,72.28,72.37,72.28,72.28,4678,69.2284165293066,69.3146168265899,69.2284165293066,69.2284165293066,4884.20589335393,0.0,1.0
2018-12-14,71.81,71.83,71.55,71.55,13992,68.7782594212715,68.79741504289,68.5292363402309,68.5292363402309,14608.7663231741,0.0,1.0
2018-12-17,71.7731,71.89,71.75,71.84,36797,68.7429172993854,68.8548819077456,68.720792556416,68.8069928536993,38419.009033293,0.0,1.0
2018-12-18,71.77,72.0,71.67,71.8,10134,68.7399481780345,68.9602378266474,68.6441700699419,68.7686816104623,10580.705969057,0.0,1.0
2018-12-19,71.11,71.89,70.95,71.8,9214,68.1078126646236,68.8548819077456,67.9545676916755,68.7686816104623,9620.15243723025,0.0,1.0
2018-12-20,71.2,71.31,71.03,71.31,72403,68.1940129619069,68.2993688808087,68.0311901781495,68.2993688808087,75594.5188748407,0.0,1.0
2018-12-21,70.41,71.11,70.39,71.03,44826,67.4373659079756,68.1078126646236,67.4182102863571,68.0311901781495,46801.9267583333,0.0,1.0
2018-12-24,70.49,70.59,70.46,70.5,9507,67.5139883944497,67.6097665025422,67.4852549620219,67.5235662052589,9926.06785551856,0.0,1.0
2018-12-26,70.77,70.77,70.52,70.55,94390,67.7821670971088,67.7821670971088,67.5427218268774,67.5714552593052,98550.7042055746,0.0,1.0
2018-12-27,70.31,70.4,70.22,70.28,26102,67.341587799883,67.4277880971664,67.2553875025997,67.3128543674553,27252.5742258068,0.0,1.0
2018-12-28,70.36,70.59,70.36,70.5776,58336,67.3894768539293,67.6097665025422,67.3894768539293,67.5978900171388,60907.4465572243,0.0,1.0
2018-12-31,70.45,70.52,70.42,70.42,19152,67.4756771512126,67.5427218268774,67.4469437187849,67.4469437187849,19996.2187408112,0.0,1.0
2019-01-02,69.97,70.01,69.82,69.92,45857,67.0701526415487,67.1084948754441,66.9263692644409,67.0222248491794,47839.6747827337,0.0566,1.0
2019-01-03,70.01,70.19,69.81,69.81,19292,67.1084948754441,67.2810349279735,66.916783705967,66.916783705967,20126.1095559784,0.0,1.0
2019-01-04,71.25,71.25,70.38,70.4,25624,68.2971041262019,68.2971041262019,67.4631605389767,67.4823316559244,26731.8801193442,0.0,1.0
2019-01-07,71.45,71.51,71.31,71.38,7232,68.4888152956789,68.546328646522,68.354617477045,68.421716386362,7544.68299340843,0.0,1.0
2019-01-08,71.42,71.46,71.16,71.46,5037,68.4600586202574,68.4984008541528,68.2108340999372,68.4984008541528,5254.77990013803,0.0,1.0
2019-01-09,71.82,71.87,71.66,71.81,18601,68.8434809592115,68.8914087515808,68.6901120236298,68.8338954007376,19405.2334569124,0.0,1.0
2019-01-10,71.89,71.91,71.74,71.77,3637,68.9105798685285,68.9297509854761,68.7667964914206,68.7955531668422,3794.24945340521,0.0,1.0
2019-01-11,72.03,72.08,71.92,71.92,4542,69.0447776871624,69.0927054795317,68.93933654395,68.93933654395,4738.37806361464,0.0,1.0
2019-01-14,71.98,72.07,71.91,71.91,5597,68.9968498947931,69.0831199210578,68.9297509854761,68.9297509854761,5838.99207883117,0.0,1.0
2019-01-15,72.02,72.06,71.82,72.02,4392,69.0351921286885,69.073534362584,68.8434809592115,69.0351921286885,4581.89265860756,0.0,1.0
2019-01-16,71.73,71.85,71.73,71.73,3821,68.7572109329468,68.872237634633,68.7572109329468,68.7572109329468,3986.20488354724,0.0,1.0
2019-01-17,71.98,72.19,71.64,71.64,23995,68.9968498947931,69.198146622744,68.6709409066821,68.6709409066821,25032.4486209673,0.0,1.0
2019-01-18,71.71,71.92,71.66,71.85,26941,68.7380398159991,68.93933654395,68.6901120236298,68.872237634633,28105.8219753065,0.0,1.0
2019-01-22,71.19,71.44,71.19,71.38,9278,68.2395907753587,68.4792297372051,68.2395907753587,68.421716386362,9679.14391770513,0.0,1.0
2019-01-23,71.45,71.47,71.27,71.27,19575,68.4888152956789,68.5079864126266,68.3162752431496,68.3162752431496,20421.3453534251,0.0,1.0
2019-01-24,70.97,71.11,70.84,71.11,12094,68.028708488934,68.1629063075679,67.9040962287739,68.1629063075679,12616.8965877049,0.0,1.0
2019-01-25,71.82,71.86,71.58,71.61,14574,68.8434809592115,68.8818231931069,68.613427555839,68.6421842312606,15204.1219504887,0.0,1.0
2019-01-28,71.7,71.75,71.67,71.75,9620,68.7284542575252,68.7763820498945,68.6996975821037,68.7763820498945,10035.9306411213,0.0,1.0
2019-01-29,71.55,71.55,71.5,71.52,4569,68.5846708804174,68.5846708804174,68.5367430880482,68.5559142049959,4766.54543651592,0.0,1.0
2019-01-30,72.53,72.72,71.81,71.81,90441,69.524055610855,69.7061812218582,68.8338954007376,68.8338954007376,94351.310094974,0.0,1.0
2019-01-31,72.74,72.93,72.66,72.69,9825,69.7253523388059,69.9074779498092,69.6486678710151,69.6774245464367,10249.7940279643,0.0,1.0
2019-02-01,72.49,72.67,72.41,72.67,6223,69.5451438394975,69.7178314638748,69.4683937842187,69.7178314638748,6486.50998610487,0.062,1.0
2019-02-04,72.24,72.27,72.01,72.2,37078,69.3052999167513,69.3340811874808,69.0846435078248,69.2669248891119,38648.0503398355,0.0,1.0
2019-02-05,72.32,72.41,72.21,72.41,41945,69.3820499720301,69.4683937842187,69.2765186460217,69.4683937842187,43721.1411485085,0.0,1.0
2019-02-06,71.19,71.4,71.03,71.29,14270,68.2979554412171,68.4994243363239,68.1444553306595,68.3938930103156,14874.2563878702,0.0,1.0
2019-02-07,71.05,71.12,70.95,71.11,24241,68.1636428444792,68.2307991428482,68.0677052753807,68.2212053859383,25267.4736579091,0.0,1.0
2019-02-08,70.89,71.0,70.86,70.98,5231,68.0101427339216,68.11567405993,67.9813614631921,68.0964865461103,5452.50421618425,0.0,1.0
2019-02-11,70.68,70.76,70.61,70.62,16876,67.8086738388148,67.8854238940936,67.7415175404458,67.7511112973557,17590.6062229641,0.0,1.0
2019-02-12,71.03,71.05,70.85,71.05,12044,68.1444553306595,68.1636428444792,67.9717677062822,68.1636428444792,12553.9974727056,0.0,1.0
2019-02-13,70.91,71.15,70.91,71.15,5447,68.0293302477413,68.2595804135777,68.0293302477413,68.2595804135777,5677.65063382825,0.0,1.0
2019-02-14,71.03,71.15,70.85,71.15,8054,68.1444553306595,68.2595804135777,67.9717677062822,68.2595804135777,8395.04281344827,0.0,1.0
2019-02-15,71.4,71.48,71.24,71.25,14672,68.4994243363239,68.5761743916027,68.3459242257663,68.3555179826762,15293.2788873744,0.0,1.0
2019-02-19,71.72,71.79,71.26,71.26,23647,68.8064245574391,68.8735808558081,68.3651117395861,68.3651117395861,24648.321009388,0.0,1.0
2019-02-20,71.68,71.85,71.56,71.68,7740,68.7680495297997,68.9311433972671,68.6529244468815,68.7680495297997,8067.74663224356,0.0,1.0
2019-02-21,71.03,71.17,70.76,71.14,25334,68.1444553306595,68.2787679273974,67.8854238940936,68.2499866566679,26406.7562249688,0.0,1.0
2019-02-22,71.35,71.4999,71.31,71.31,5704,68.4514555517747,68.5952659678533,68.4130805241353,68.4130805241353,5945.53317704357,0.0,1.0
2019-02-25,71.76,71.86,71.71,71.77,5129,68.8447995850785,68.940737154177,68.7968308005293,68.8543933419884,5346.18507451902,0.0,1.0
2019-02-26,71.94,71.98,71.59,71.63,5950,69.0174872094558,69.0558622370952,68.6817057176111,68.7200807452505,6201.94993047147,0.0,1.0
2019-02-27,71.46,71.55,71.33,71.55,1780,68.556986877783,68.6433306899717,68.432268037955,68.6433306899717,1855.37325651079,0.0,1.0
2019-02-28,71.02,71.27,70.93,71.27,8202,68.1348615737497,68.3747054964959,68.048517761561,68.3747054964959,8549.30980331546,0.0,1.0
2019-03-01,70.79,71.03,70.66,71.03,123443,67.9664911399818,68.1969185714495,67.8416762812702,68.1969185714495,128571.150627776,0.0545,1.0
2019-03-04,70.85,70.89,70.74,70.8,33537,68.0240979978487,68.06250256976,67.9184854250927,67.9760922829596,34930.2162018399,0.0,1.0
2019-03-05,70.8,70.85,70.61,70.61,6589,67.9760922829596,68.0240979978487,67.7936705663811,67.7936705663811,6862.7245893766,0.0,1.0
2019-03-06,70.26,70.59,70.2,70.34,30506,67.4576305621574,67.7744682804254,67.4000237042905,67.53443970598,31773.300398167,0.0,1.0
2019-03-07,70.08,70.31,70.04,70.29,19179,67.2848099885567,67.5056362770465,67.2464054166454,67.4864339910909,19975.7466838145,0.0,1.0
2019-03-08,70.46,70.52,70.36,70.36,3878,67.6496534217138,67.7072602795807,67.5536419919356,67.5536419919356,4039.10243703179,0.0,1.0
2019-03-11,70.63,70.72,70.53,70.53,7690,67.8128728523367,67.8992831391371,67.7168614225585,67.7168614225585,8009.46305847717,0.0,1.0
2019-03-12,70.85,70.89,70.78,70.85,2991,68.0240979978487,68.06250256976,67.956889997004,68.0240979978487,3115.25409725685,0.0,1.0
2019-03-13,70.94,70.94,70.7,70.7,2526,68.1105082846491,68.1105082846491,67.8800808531815,67.8800808531815,2630.93676017078,0.0,1.0
2019-03-14,70.67,70.69,70.48,70.48,4743,67.851277424248,67.8704797102036,67.6688557076694,67.6688557076694,4940.03683827792,0.0,1.0
2019-03-15,70.8426,70.94,70.7125,70.86,7227,68.0169931520452,68.1105082846491,67.8920822819037,68.0336991408266,7527.22880671189,0.0,1.0
2019-03-18,71.01,71.06,70.84,70.92,27903,68.1777162854938,68.2257220003829,68.0144968548709,68.0913059986935,29062.1648531454,0.0,1.0
2019-03-19,70.95,71.07,70.9,71.015,6302,68.1201094276269,68.2353231433607,68.0721037127378,68.1825168569828,6563.80184584176,0.0,1.0
2019-03-20,71.27,71.48,70.88,71.01,22706,68.4273460029171,68.6289700054514,68.0529014267822,68.1777162854938,23649.2676470459,0.0,1.0
2019-03-21,71.13,71.29,70.92,71.26,7263,68.2929300012277,68.4465482888728,68.0913059986935,68.4177448599393,7564.7243424863,0.0,1.0
2019-03-22,70.83,71.05,70.81,71.05,3863,68.0048957118931,68.2161208574051,67.9856934259375,68.2161208574051,4023.47929712579,0.0,1.0
2019-03-25,71.15,71.2,70.95,71.1,7431,68.3121322871833,68.3601380020724,68.1201094276269,68.2641265722942,7739.70350943353,0.0,1.0
2019-03-26,71.42,71.48,71.34,71.34,18791,68.5713631475844,68.6289700054514,68.4945540037619,68.4945540037619,19571.6281315793,0.0,1.0
2019-03-27,70.89,70.91,70.75,70.91,4489,68.06250256976,68.0817048557156,67.9280865680705,68.0817048557156,4675.48500253628,0.0,1.0
2019-03-28,70.77,70.79,70.65,70.79,3648,67.9472888540262,67.9664911399818,67.8320751382924,67.9664911399818,3799.54762513975,0.0,1.0
2019-03-29,70.98,71.05,70.86,70.95,17907,68.1489128565604,68.2161208574051,68.0336991408266,68.1201094276269,18650.9044197855,0.0,1.0
2019-04-01,71.13,71.25,71.07,71.25,11592,68.3403596475381,68.4556533795458,68.2827127815343,68.4556533795458,12065.1832131484,0.0494,1.0
2019-04-02,70.66,70.72,70.52,70.68,7371,67.8887925305081,67.9464393965119,67.7542831764992,67.9080081525094,7671.88280401283,0.0,1.0
2019-04-03,71.16,71.28,71.07,71.18,36535,68.36918308054,68.4844768125477,68.2827127815343,68.3883987025413,38026.351681537,0.0,1.0
2019-04-04,71.18,71.19,70.96,70.96,4314,68.3883987025413,68.3980065135419,68.1770268605272,68.1770268605272,4490.09665127003,0.0,1.0
2019-04-05,71.03,71.07,70.86,70.98,33977,68.2442815375317,68.2827127815343,68.0809487505209,68.1962424825285,35363.934612935,0.0,1.0
2019-04-08,71.29,71.29,71.21,71.27,5130,68.4940846235483,68.4940846235483,68.4172221355432,68.474869001547,5339.40561451443,0.0,1.0
2019-04-09,71.27,71.43,71.22,71.43,10178,68.474869001547,68.6285939775572,68.4268299465438,68.6285939775572,10593.4640047813,0.0,1.0
2019-04-10,71.68,71.74,71.36,71.36,6406,68.8687892525732,68.926436118577,68.5613393005528,68.5613393005528,6667.4916893917,0.0,1.0
2019-04-11,71.25,71.42,71.15,71.42,3194,68.4556533795458,68.6189861665566,68.3595752695394,68.6189861665566,3324.37846642477,0.0,1.0
2019-04-12,71.73,71.89,71.73,71.79,7150,68.9168283075764,69.0705532835866,68.9168283075764,68.9744751735802,7441.86162646747,0.0,1.0
2019-04-15,71.72,71.8,71.7,71.74,6145,68.9072204965757,68.9840829845808,68.8880048745745,68.926436118577,6395.83771953044,0.0,1.0
2019-04-16,71.74,71.78,71.685,71.71,4290,68.926436118577,68.9648673625796,68.8735931580735,68.8976126855751,4465.11697588049,0.0,1.0
2019-04-17,71.73,71.86,71.64,71.86,1518,68.9168283075764,69.0417298505847,68.8303580085706,69.0417298505847,1579.96446838848,0.0,1.0
2019-04-18,71.5,71.64,71.43,71.64,2889,68.6958486545617,68.8303580085706,68.6285939775572,68.8303580085706,3006.92842501602,0.0,1.0
2019-04-22,71.34,71.4,71.34,71.37,7053,68.5421236785515,68.5997705445553,68.5421236785515,68.5709471115534,7340.90210510141,0.0,1.0
2019-04-23,71.07,71.07,70.87,71.0,21025,68.2827127815343,68.2827127815343,68.0905565615215,68.2154581045298,21883.236461046,0.0,1.0
2019-04-24,70.09,70.38,70.09,70.38,17969,67.3411473034718,67.6197738224902,67.3411473034718,67.6197738224902,18702.491128111,0.0,1.0
2019-04-25,70.12,70.17,70.09,70.09,3864,67.3699707364737,67.4180097914768,67.3411473034718,67.3411473034718,4021.72773771613,0.0,1.0
2019-04-26,70.4009,70.4931,70.4009,70.48,6633,67.6398541474816,67.7284381649075,67.6398541474816,67.7158519324966,6903.75778578444,0.0,1.0
2019-04-29,70.62,70.62,70.54,70.56,2222,67.8503612865056,67.8503612865056,67.7734987985005,67.7927144205017,2312.70161314835,0.0,1.0
2019-04-30,70.49,70.54,70.41,70.44,2272,67.7254597434973,67.7734987985005,67.6485972554922,67.6774206884941,2364.74260354323,0.0,1.0
2019-05-01,70.07,70.61,70.07,70.34,74263,67.3719883767838,67.8911959367019,67.3719883767838,67.6315921567429,77236.9724476345,0.0521,1.0
2019-05-02,70.01,70.06,70.0,70.05,4068,67.314298647904,67.3623734219705,67.3046836930907,67.3527584671572,4230.90911917075,0.0,1.0
2019-05-03,70.14,70.26,70.08,70.1,12015,67.4392930604769,67.5546725182365,67.3816033315971,67.4008332412237,12496.1585710021,0.0,1.0
2019-05-06,70.01,70.01,69.81,69.81,7002,67.314298647904,67.314298647904,67.121999551638,67.121999551638,7282.40551928062,0.0,1.0
2019-05-07,70.07,70.08,69.97,70.03,10301,67.3719883767838,67.3816033315971,67.2758388286508,67.3335285575306,10713.5188880476,0.0,1.0
2019-05-08,69.84,70.05,69.84,70.05,3071,67.1508444160779,67.3527584671572,67.1508444160779,67.3527584671572,3193.98276916749,0.0,1.0
2019-05-09,69.91,69.94,69.62,69.68,5849,67.218149099771,67.2469939642109,66.9393154101854,66.9970051390652,6083.23191691979,0.0,1.0
2019-05-10,70.03,70.05,69.93,69.96,5836,67.3335285575306,67.3527584671572,67.2373790093976,67.2662238738375,6069.71131255665,0.0,1.0
2019-05-13,69.49,69.68,69.45,69.67,12798,66.8143209976125,66.9970051390652,66.7758611783593,66.9873901842519,13310.5149722584,0.0,1.0
2019-05-14,69.44,69.5,69.37,69.42,9802,66.766246223546,66.8239359524258,66.6989415398529,66.7470163139194,10194.5356898013,0.0,1.0
2019-05-15,69.2,69.32,69.2,69.26,8966,66.5354873080268,66.6508667657864,66.5354873080268,66.5931770369066,9325.05682460298,0.0,1.0
2019-05-16,68.87,69.1,68.85,69.05,21018,66.218193799188,66.4393377598938,66.1989638895614,66.3912629858273,21859.6971157155,0.0,1.0
2019-05-17,68.67,68.8,68.67,68.75,6224,66.025894702922,66.1508891154949,66.025894702922,66.1028143414284,6473.24935047166,0.0,1.0
2019-05-20,69.1,69.2,69.01,69.1,8673,66.4393377598938,66.5354873080268,66.3528031665741,66.4393377598938,9020.32320318778,0.0,1.0
2019-05-21,68.84,68.85,68.71,68.77,10053,66.1893489347481,66.1989638895614,66.0643545221752,66.122044251055,10455.5873586587,0.0,1.0
2019-05-22,68.8,68.86,68.72,68.75,9709,66.1508891154949,66.2085788443747,66.0739694769885,66.1028143414284,10097.8113662804,0.0,1.0
2019-05-23,69.0,69.0,68.77,68.77,3764,66.3431882117608,66.3431882117608,66.122044251055,66.122044251055,3914.73498637136,0.0,1.0
2019-05-24,69.33,69.33,69.13,69.19,3221,66.6604817205997,66.6604817205997,66.4681826243337,66.5258723532135,3349.98974258824,0.0,1.0
2019-05-28,69.29,69.35,69.21,69.28,5735,66.6220219013465,66.6797116302263,66.5451022628401,66.6124069465332,5964.66661712001,0.0,1.0
2019-05-29,69.12,69.16,69.05,69.14,5017,66.4585676695204,66.4970274887736,66.3912629858273,66.477797579147,5217.91323767936,0.0,1.0
2019-05-30,69.18,69.18,69.06,69.06,5732,66.5162573984002,66.5162573984002,66.4008779406406,66.4008779406406,5961.5464776516,0.0,1.0
2019-05-31,69.41,69.44,69.19,69.19,7486,66.7374013591061,66.766246223546,66.5258723532135,66.5258723532135,7785.7880201849,0.0,1.0
2019-06-03,69.72,69.82,69.43,69.43,8081,67.0720017866089,67.1682037398312,66.7930161222641,66.7930161222641,8400.03734781159,0.038,1.0
2019-06-04,69.9785,70.07,69.6907,69.6907,4197,67.3206838356886,67.408708622887,67.0438146143147,67.0438146143147,4362.69728359921,0.0,1.0
2019-06-05,69.71,70.01,69.68,69.99,21816,67.0623815912866,67.3509874509536,67.03352100532,67.3317470603092,22677.2942432691,0.0,1.0
2019-06-06,69.81,69.9,69.78,69.8,6716,67.158583544509,67.2451653024091,67.1297229585423,67.1489633491867,6981.14723770605,0.0,1.0
2019-06-07,69.9385,70.135,69.9301,70.0,3871,67.2822030543997,67.4712398924815,67.274122090329,67.3413672556314,4023.82682506851,0.0,1.0
2019-06-10,69.53,69.6536,69.53,69.6,8077,66.8892180754865,67.0081236896692,66.8892180754865,66.9565594427421,8395.87942807501,0.0,1.0
2019-06-11,69.56,69.57,69.5,69.51,5738,66.9180786614532,66.9276988567754,66.8603574895197,66.869977684842,5964.53586211395,0.0,1.0
2019-06-12,69.27,69.46,69.27,69.46,3038,66.6390929971084,66.8218767082308,66.6390929971084,66.8218767082308,3157.94003992719,0.0,1.0
2019-06-13,69.13,69.13,69.06,69.12,14637,66.5044102625971,66.5044102625971,66.4370688953415,66.4947900672749,15214.8677960547,0.0,1.0
2019-06-14,68.7,68.84,68.55,68.84,114249,66.0907418637411,66.2254245982524,65.9464389339076,66.2254245982524,118759.542995932,0.0,1.0
2019-06-17,68.54,68.67,68.53,68.67,4273,65.9368187385854,66.0618812777744,65.9271985432631,66.0618812777744,4441.6977585941,0.0,1.0
2019-06-18,68.72,68.74,68.52,68.54,18745,66.1099822543856,66.12922264503,65.9175783479409,65.9368187385854,19485.0513655152,0.0,1.0
2019-06-19,68.7692,69.0,68.62,68.66,3860,66.157313615371,66.3793477234081,66.0137803011632,66.0522610824522,4012.39254579293,0.0,1.0
2019-06-20,69.21,69.32,69.13,69.305,19816,66.581371825175,66.6871939737195,66.5044102625971,66.6727636807362,20598.3343749826,0.0,1.0
2019-06-21,69.31,69.33,69.04,69.04,6472,66.6775737783973,66.6968141690418,66.417828504697,66.417828504697,6727.5141337751,0.0,1.0
2019-06-24,69.67,69.69,69.5,69.57,14132,67.0239008099977,67.0431412006422,66.8603574895197,66.9276988567754,14689.9304293124,0.0,1.0
2019-06-25,69.61,69.79,69.54,69.72,5469,66.9661796380643,67.1393431538645,66.8988382708087,67.0720017866089,5684.91575982942,0.0,1.0
2019-06-26,69.92,69.92,69.79,69.79,1167,67.2644056930535,67.2644056930535,67.1393431538645,67.1393431538645,1213.07308314517,0.0,1.0
2019-06-27,70.04,70.08,69.98,70.0,6361,67.3798480369203,67.4183288182093,67.3221268649869,67.3413672556314,6612.1318610852,0.0,1.0
2019-06-28,70.21,70.21,70.11,70.18,1658,67.5433913573983,67.5433913573983,67.447189404176,67.5145307714316,1723.4577308095,0.0,1.0
2019-07-01,69.6,69.93,69.57,69.93,22944,66.9828225759718,67.300413545082,66.953950669689,67.300413545082,23840.476387641,0.0273,1.0
2019-07-02,69.83,69.98,69.83,69.98,11933,67.2041738574728,67.3485333888866,67.2041738574728,67.3485333888866,12399.2505549913,0.0,1.0
2019-07-03,70.42,70.42,70.23,70.23,21848,67.7719880143668,67.7719880143668,67.5891326079094,67.5891326079094,22701.6530734475,0.0,1.0
2019-07-05,69.81,69.87,69.68,69.85,5262,67.184925919951,67.2426697325165,67.0598143260591,67.2234217949946,5467.59879496892,0.0,1.0
2019-07-08,69.72,69.75,69.72,69.75,682,67.0983102011027,67.1271821073855,67.0983102011027,67.1271821073855,708.647354270012,0.0,1.0
2019-07-09,69.31,69.39,69.25,69.39,12666,66.7037274819052,66.7807192319925,66.6459836693397,66.7807192319925,13160.8905999765,0.0,1.0
2019-07-10,69.59,69.68,69.54,69.56,3973,66.9731986072108,67.0598143260591,66.9250787634063,66.9443267009281,4128.23451395126,0.0,1.0
2019-07-11,69.79,69.81,69.76,69.78,6800,67.1656779824292,67.184925919951,67.1368060761464,67.1560540136682,7065.69209536082,0.0,1.0
2019-07-12,70.2,70.22,69.91,69.91,16206,67.5602607016267,67.5795086391485,67.2811656075601,67.2811656075601,16839.206779032,0.0,1.0
2019-07-15,70.39,70.4,70.3,70.32,10632,67.7431161080841,67.752740076845,67.6565003892358,67.6757483267577,11047.41740557,0.0,1.0
2019-07-16,70.15,70.41,70.13,70.41,9318,67.5121408578221,67.7623640456059,67.4928929203003,67.7623640456059,9682.07631537826,0.0,1.0
2019-07-17,70.12,70.25,69.97,70.0,17350,67.4832689515394,67.6083805454313,67.3389094201256,67.3677813264084,18027.9055668397,0.0,1.0
2019-07-18,70.71,70.75,70.38,70.38,10732,68.0510831084334,68.089578983477,67.7334921393232,67.7334921393232,11151.3246422665,0.0,1.0
2019-07-19,70.45,70.6,70.4,70.59,18532,67.8008599206496,67.9452194520633,67.752740076845,67.9355954833024,19256.0891045922,0.0,1.0
2019-07-22,70.3,70.56,70.3,70.56,61402,67.6565003892358,67.9067235770196,67.6565003892358,67.9067235770196,63801.1214763743,0.0,1.0
2019-07-23,70.05,70.17,69.98,70.1,16444,67.415901170213,67.5313887953439,67.3485333888866,67.4640210140175,17086.5060023696,0.0,1.0
2019-07-24,69.79,69.9,69.74,69.9,5053,67.1656779824292,67.2715416387992,67.1175581386246,67.2715416387992,5250.43267027327,0.0,1.0
2019-07-25,69.51,69.62,69.45,69.58,11496,66.8962068571235,67.0020705134936,66.838463044558,66.9635746384499,11945.1759306277,0.0,1.0
2019-07-26,69.09,69.21,69.07,69.2,19610,66.4920001691651,66.607487794296,66.4727522316432,66.5978638255351,20376.2091161802,0.0,1.0
2019-07-29,69.01,69.09,69.0,69.06,14827,66.4150084190778,66.4920001691651,66.4053844503168,66.4631282628823,15406.3259849875,0.0,1.0
2019-07-30,68.75,68.84,68.69,68.84,21896,66.1647852312939,66.2514009501422,66.1070414187285,66.2514009501422,22751.5285470619,0.0,1.0
2019-07-31,68.41,68.94,68.34,68.86,27413,65.8375702934228,66.3476406377513,65.7702025120964,66.270648887664,28484.0907956068,0.0,1.0
2019-08-01,68.02,68.67,67.98,68.52,19695,65.4770564236389,66.1027560219242,65.4385518329752,65.9583638069353,20459.8980646349,0.0154,1.0
2019-08-02,67.95,68.05,67.78,67.81,57849,65.4096733899774,65.5059348666367,65.2460288796567,65.2749073226544,60095.6914516915,0.0,1.0
2019-08-05,67.62,67.81,67.61,67.64,30508,65.0920105170018,65.2749073226544,65.0823843693359,65.1112628123337,31692.8443846602,0.0,1.0
2019-08-06,67.6,67.9,67.55,67.9,18237,65.07275822167,65.3615426516478,65.0246274833403,65.3615426516478,18945.273470665,0.0,1.0
2019-08-07,67.63,67.64,67.26,67.32,18489,65.1016366646678,65.1112628123337,64.7454692010284,64.803226087024,19207.060437524,0.0,1.0
2019-08-08,68.07,68.15,67.8,67.8,21388,65.5251871619686,65.602196343296,65.2652811749885,65.2652811749885,22218.6493935725,0.0,1.0
2019-08-09,67.83,68.13,67.83,68.11,11904,65.2941596179863,65.5829440479641,65.2941596179863,65.5636917526323,12366.3176725775,0.0,1.0
2019-08-12,67.55,67.61,67.47,67.47,8543,65.0246274833403,65.0823843693359,64.9476183020129,64.9476183020129,8874.7859439541,0.0,1.0
2019-08-13,67.96,68.13,67.58,67.58,4680,65.4192995376434,65.5829440479641,65.0535059263381,65.0535059263381,4861.75795595284,0.0,1.0
2019-08-14,67.48,67.51,67.39,67.49,9453,64.9572444496788,64.9861228926766,64.8706091206855,64.9668705973448,9820.12776872271,0.0,1.0
2019-08-15,67.8,67.85,67.75,67.8,5475,65.2652811749885,65.3134119133181,65.2171504366589,65.2652811749885,5687.63350616279,0.0,1.0
2019-08-16,67.83,67.9099,67.72,67.72,7135,65.2941596179863,65.3710725378371,65.1882719936611,65.1882719936611,7412.10320848794,0.0,1.0
2019-08-19,67.61,67.77,67.61,67.75,16741,65.0823843693359,65.2364027319907,65.0823843693359,65.2171504366589,17391.1730642322,0.0,1.0
2019-08-20,67.8,67.83,67.69,67.69,10377,65.2652811749885,65.2941596179863,65.1593935506633,65.1593935506633,10780.0133138724,0.0,1.0
2019-08-21,67.79,67.97,67.76,67.94,16048,65.2556550273226,65.4289256853093,65.2267765843248,65.4000472423115,16671.2589053699,0.0,1.0
2019-08-22,67.6,67.74,67.53,67.65,15111,65.07275822167,65.2075242889929,65.0053751880085,65.1208889599996,15697.8684770093,0.0,1.0
2019-08-23,67.51,67.67,67.45,67.49,8592,64.9861228926766,65.1401412553315,64.9283660066811,64.9668705973448,8925.68896528779,0.0,1.0
2019-08-26,67.7,67.85,67.56,67.56,10239,65.1690196983293,65.3134119133181,65.0342536310063,65.0342536310063,10636.653784402,0.0,1.0
2019-08-27,67.49,67.59,67.49,67.53,3976,64.9668705973448,65.063132074004,64.9668705973448,65.0053751880085,4130.41658821977,0.0,1.0
2019-08-28,67.37,67.5,67.36,67.5,5160,64.8513568253536,64.9764967450107,64.8417306776877,64.9764967450107,5360.39979758904,0.0,1.0
2019-08-29,67.25,67.45,67.25,67.45,5686,64.7358430533625,64.9283660066811,64.7358430533625,64.9283660066811,5906.82814904869,0.0,1.0
2019-08-30,67.37,67.37,67.23,67.24,4640,64.8513568253536,64.8513568253536,64.7165907580306,64.7262169056966,4820.20446914983,0.0,1.0
2019-09-03,67.52,67.61,67.3,67.3,28247,65.0063378027751,65.0929872459363,64.7945280528253,64.7945280528253,29339.2537476335,0.011,1.0
2019-09-04,67.94,67.99,67.78,67.78,9327,65.410701870861,65.4588404503951,65.2566584163521,65.2566584163521,9687.65602379645,0.0,1.0
2019-09-05,68.19,68.28,68.08,68.17,45403,65.6513947685313,65.7380442116926,65.5454898935564,65.6321393367177,47158.64119743,0.0,1.0
2019-09-06,68.43,68.59,68.43,68.46,26209,65.8824599502947,66.0365034048036,65.8824599502947,65.9113430980151,27222.4484537022,0.0,1.0
2019-09-09,68.59,68.73,68.59,68.69,17492,66.0365034048036,66.171291427499,66.0365034048036,66.1327805638717,18168.3798829471,0.0,1.0
2019-09-10,68.59,68.63,68.49,68.59,3706,66.0365034048036,66.0750142684309,65.9402262457355,66.0365034048036,3849.30344421461,0.0,1.0
2019-09-11,68.59,68.62,68.55,68.59,4815,66.0365034048036,66.0653865525241,65.9979925411764,66.0365034048036,5001.18620720273,0.0,1.0
2019-09-12,68.61,68.9,68.59,68.69,11944,66.0557588366173,66.3349625979147,66.0365034048036,66.1327805638717,12405.850064139,0.0,1.0
2019-09-13,68.8,68.88,68.77,68.77,3959,66.2386854388466,66.3157071661011,66.2098022911262,66.2098022911262,4112.08643703336,0.0,1.0
2019-09-16,68.66,68.67,68.52,68.55,3109,66.1038974161513,66.1135251320581,65.969109393456,65.9979925411764,3229.21867459881,0.0,1.0
2019-09-17,68.68,68.7,68.36,68.36,31502,66.1231528479649,66.1424082797785,65.815065938947,65.815065938947,32720.1179437799,0.0,1.0
2019-09-18,68.28,68.43,68.18,68.38,6143,65.7380442116926,65.8824599502947,65.6417670526245,65.8343213707606,6380.53725251222,0.0,1.0
2019-09-19,67.95,68.06,67.94,67.99,6339,65.4203295867678,65.5262344617428,65.410701870861,65.4588404503951,6584.11617185008,0.0,1.0
2019-09-20,67.64,67.81,67.61,67.81,14840,65.1218703936568,65.2855415640725,65.0929872459363,65.2855415640725,15413.8324641513,0.0,1.0
2019-09-23,67.76,67.77,67.67,67.68,18754,65.2374029845385,65.2470307004453,65.1507535413772,65.160381257284,19479.1788431734,0.0,1.0
2019-09-24,67.99,68.01,67.74,67.74,4745,65.4588404503951,65.4780958822087,65.2181475527249,65.2181475527249,4928.47945029635,0.0,1.0
2019-09-25,67.5,67.56,67.42,67.55,5401,64.9870823709614,65.0448486664023,64.910060643707,65.0352209504955,5609.84562930466,0.0,1.0
2019-09-26,67.52,67.76,67.51,67.76,6726,65.0063378027751,65.2374029845385,64.9967100868683,65.2374029845385,6986.08067074673,0.0,1.0
2019-09-27,67.62,67.73,67.58,67.66,2029,65.1026149618432,65.2085198368181,65.0641040982159,65.1411258254704,2107.45728232904,0.0,1.0
2019-09-30,67.51,67.61,67.5,67.56,3384,64.9967100868683,65.0929872459363,64.9870823709614,65.0448486664023,3514.85236244528,0.0,1.0
2019-10-01,67.04,67.04,66.79,66.87,14442,64.5442074392482,64.5442074392482,64.303514541578,64.3805362688325,15000.4426177408,0.0,1.0
2019-10-02,67.05,67.05,66.88,66.92,8204,64.553835155155,64.553835155155,64.3901639847393,64.4286748483665,8521.23190942704,0.0,1.0
2019-10-03,67.42,67.5,67.14,67.14,43718,64.910060643707,64.9870823709614,64.6404845983163,64.6404845983163,45408.485691898,0.0,1.0
2019-10-04,67.69,67.72,67.62,67.62,5539,65.1700089731908,65.1988921209112,65.1026149618432,65.1026149618432,5753.1818072058,0.0,1.0
2019-10-07,67.3,67.5,67.29,67.47,9531,64.7945280528253,64.9870823709614,64.7849003369185,64.958199223241,9899.54428678072,0.0,1.0
2019-10-08,67.29,67.4,67.23,67.36,17914,64.7849003369185,64.8908052118934,64.7271340414776,64.8522943482661,18606.6977602969,0.0,1.0
2019-10-09,67.26,67.39,67.26,67.36,13988,64.756017189198,64.8811774959865,64.756017189198,64.8522943482661,14528.8873658052,0.0,1.0
2019-10-10,67.62,67.73,67.51,67.51,2986,65.1026149618432,65.2085198368181,64.9967100868683,64.9967100868683,3101.46251603475,0.0,1.0
2019-10-11,67.94,68.07,67.9,67.9,11252,65.410701870861,65.5358621776495,65.3721910072338,65.3721910072338,11687.0918387217,0.0,1.0
2019-10-14,67.75,67.75,67.56,67.63,899,65.2277752686317,65.2277752686317,65.0448486664023,65.11224267775,933.762492269003,0.0,1.0
2019-10-15,67.53,67.62,67.43,67.43,2599,65.0159655186819,65.1026149618432,64.9196883596138,64.9196883596138,2699.49801713809,0.0,1.0
2019-10-16,67.62,67.62,67.25,67.31,9455,65.1026149618432,65.1026149618432,64.7463894732912,64.8041557687321,9820.60552213952,0.0,1.0
2019-10-17,68.29,68.3,68.16,68.25,10020,65.7476719275994,65.7572996435062,65.6225116208108,65.7091610639721,10407.4529171695,0.0,1.0
2019-10-18,68.54,68.55,68.4,68.45,10265,65.9883648252696,65.9979925411764,65.8535768025743,65.9017153821083,10661.9265663419,0.0,1.0
2019-10-21,68.68,68.76,68.61,68.67,13931,66.1231528479649,66.2001745752194,66.0557588366173,66.1135251320581,14469.6832923242,0.0,1.0
2019-10-22,68.61,68.69,68.57,68.64,9170,66.0557588366173,66.1327805638717,66.01724797299,66.0846419843377,9524.58515473499,0.0,1.0
2019-10-23,68.56,68.56,68.4,68.53,23446,66.0076202570832,66.0076202570832,65.8535768025743,65.9787371093628,24352.6088918121,0.0,1.0
2019-10-24,68.2,68.41,68.17,68.41,3782,65.6610224844381,65.8632045184811,65.6321393367177,65.8632045184811,3928.24220885581,0.0,1.0
2019-10-25,68.23,68.33,68.2,68.2,2997,65.6899056321585,65.7861827912266,65.6610224844381,65.6610224844381,3112.88786354862,0.0,1.0
2019-10-28,68.41,68.43,68.2,68.2,17007,65.8632045184811,65.8824599502947,65.6610224844381,65.6610224844381,17664.6259243815,0.0,1.0
2019-10-29,68.65,68.71,68.5,68.5,35826,66.0942697002445,66.1520359956853,65.9498539616423,65.9498539616423,37211.3181846822,0.0,1.0
2019-10-30,68.93,68.96,68.58,68.61,18466,66.3638457456351,66.3927288933556,66.0268756888968,66.0557588366173,19180.0424719015,0.0,1.0
2019-10-31,68.95,69.11,68.85,69.11,13168,66.3831011774488,66.5371446319577,66.2868240183807,66.5371446319577,13677.1796420448,0.0,1.0
2019-11-01,69.14,69.2,68.99,69.01,22139,66.5703602518362,66.6281303070157,66.4259351138874,66.4451917989473,22993.5733291721,0.0045,1.0
2019-11-04,68.82,69.04,68.78,69.04,14541,66.2622532908789,66.474076826537,66.2237399207592,66.474076826537,15102.2878079178,0.0,1.0
2019-11-05,68.98,69.03,68.85,69.01,25989,66.4163067713575,66.4644484840071,66.2911383184686,66.4451917989473,26992.1847080652,0.0,1.0
2019-11-06,68.81,68.97,68.69,68.97,3609,66.252624948349,66.4066784288276,66.13708483799,66.4066784288276,3748.3086925779,0.0,1.0
2019-11-07,68.98,69.08,68.88,68.9,5339,66.4163067713575,66.5125901966567,66.3200233460584,66.3392800311182,5545.08731218438,0.0,1.0
2019-11-08,68.56,68.59,68.5,68.55,4042,66.0119163851011,66.0408014126908,65.9541463299216,66.0022880425712,4198.0226476586,0.0,1.0
2019-11-11,68.54,68.61,68.48,68.61,10875,65.9926597000413,66.0600580977507,65.9348896448618,66.0600580977507,11294.7788949251,0.0,1.0
2019-11-12,68.41,68.49,68.37,68.49,26553,65.8674912471523,65.9445179873917,65.8289778770327,65.9445179873917,27577.955310064,0.0,1.0
2019-11-13,68.39,68.39,68.25,68.29,11134,65.8482345620925,65.8482345620925,65.7134377666737,65.7519511367934,11563.776387687,0.0,1.0
2019-11-14,67.88,67.88,67.73,67.84,26479,65.3571890930668,65.3571890930668,65.2127639551181,65.3186757229472,27501.0988835606,0.0,1.0
2019-11-15,68.18,68.18,68.05,68.05,3000,65.6460393689643,65.6460393689643,65.5208709160754,65.5208709160754,3115.8010744621,0.0,1.0
2019-11-18,68.14,68.2,68.02,68.12,14319,65.6075259988446,65.6652960540241,65.4919858884856,65.5882693137848,14871.7185284076,0.0,1.0
2019-11-19,68.27,68.3,68.2,68.2,9064,65.7326944517335,65.7615794793233,65.6652960540241,65.6652960540241,9413.87364630815,0.0,1.0
2019-11-20,67.97,68.2,67.91,68.2,4573,65.4438441758361,65.6652960540241,65.3860741206566,65.6652960540241,4749.51943783838,0.0,1.0
2019-11-21,67.85,68.02,67.84,68.01,2302,65.3283040654771,65.4919858884856,65.3186757229472,65.4823575459557,2390.85802447058,0.0,1.0
2019-11-22,67.89,67.9,67.83,67.9,2993,65.3668174355967,65.3764457781267,65.3090473804173,65.3764457781267,3108.53087195502,0.0,1.0
2019-11-25,67.76,67.85,67.7,67.85,2433,65.2416489827078,65.3283040654771,65.1838789275284,65.3283040654771,2526.91467138876,0.0,1.0
2019-11-26,67.89,67.89,67.76,67.88,4866,65.3668174355967,65.3668174355967,65.2416489827078,65.3571890930668,5053.82934277752,0.0,1.0
2019-11-27,67.77,67.82,67.77,67.79,4096,65.2512773252378,65.2994190378873,65.2512773252378,65.2705340102976,4254.10706699891,0.0,1.0
2019-11-29,67.64,67.69,67.56,67.69,2964,65.1261088723489,65.1742505849984,65.0490821321095,65.1742505849984,3078.41146156855,0.0,1.0
2019-12-02,68.26,68.27,67.79,68.0,50686,65.7230661092036,65.7326944517335,65.2705340102976,65.4727292034258,52642.4977533953,0.0,1.0
2019-12-03,68.43,68.49,68.36,68.41,26968,65.8867479322122,65.9445179873917,65.8193495345028,65.8674912471523,28008.9744586979,0.0,1.0
2019-12-04,68.54,68.54,68.42,68.43,11852,65.9926597000413,65.9926597000413,65.8771195896823,65.8867479322122,12309.4914448416,0.0,1.0
2019-12-05,68.33,68.36,68.21,68.21,17272,65.790464506913,65.8193495345028,65.674924396554,65.674924396554,17938.7053860364,0.0,1.0
2019-12-06,68.41,68.46,68.24,68.4,4905,65.8674912471523,65.9156329598019,65.7038094241438,65.8578629046225,5094.33475674553,0.0,1.0
2019-12-09,68.3,68.33,68.2,68.2,5677,65.7615794793233,65.790464506913,65.6652960540241,65.6652960540241,5896.13423324044,0.0,1.0
2019-12-10,68.1,68.14,68.03,68.04,5262,65.569012628725,65.6075259988446,65.5016142310156,65.5112425735455,5465.11508460651,0.0,1.0
2019-12-11,68.8,68.87,68.4,68.4,14413,66.2429966058191,66.3103950035285,65.8578629046225,65.8578629046225,14969.3469620741,0.0,1.0
2019-12-12,69.1,69.1,68.87,68.87,9303,66.5318468817165,66.5318468817165,66.3103950035285,66.3103950035285,9662.09913190696,0.0,1.0
2019-12-13,68.69,68.71,68.65,68.68,2027,66.13708483799,66.1563415230498,66.0985714678703,66.1274564954601,2105.24292597822,0.0,1.0
2019-12-16,68.87,68.92,68.87,68.89,5478,66.3103950035285,66.3585367161781,66.3103950035285,66.3296516885883,5689.45276196778,0.0,1.0
2019-12-17,68.47,68.52,68.42,68.47,9291,65.9252613023318,65.9734030149814,65.8771195896823,65.9252613023318,9649.63592760912,0.0,1.0
2019-12-18,68.5,68.65,68.5,68.53,56365,65.9541463299216,66.0985714678703,65.9541463299216,65.9830313575113,58540.709187352,0.0,1.0
2019-12-19,68.88,68.88,68.72,68.74,5876,66.3200233460584,66.3200233460584,66.1659698655797,66.1852265506396,6102.81570451309,0.0,1.0
2019-12-20,69.02,69.05,69.0,69.01,20943,66.4548201414772,66.483705169067,66.4355634564174,66.4451917989473,21751.4073008199,0.0,1.0
2019-12-23,69.21,69.25,69.1,69.16,35013,66.6377586495456,66.6762720196653,66.5318468817165,66.589616936896,36364.5143400471,0.0,1.0
2019-12-24,69.26,69.28,69.18,69.18,12331,66.6859003621952,66.705157047255,66.6088736219559,66.6088736219559,12806.9810163974,0.0,1.0
2019-12-26,69.49,69.49,69.27,69.27,12142,66.9073522403832,66.9073522403832,66.6955287047251,66.6955287047251,12610.6855487063,0.0,1.0
2019-12-27,69.8,69.87,69.6,69.69,17656,67.2058308588106,67.27322925652,67.0132640082123,67.0999190909815,18337.5279235676,0.0,1.0
2019-12-30,69.96,70.04,69.93,69.97,28289,67.3598843392893,67.4369110795286,67.3309993116995,67.3695126818192,29380.9655318194,0.0,1.0
2019-12-31,70.17,70.33,70.17,70.22,9227,67.5620795324175,67.7161330128961,67.5620795324175,67.6102212450671,9583.16550468725,0.0,1.0
2020-01-02,69.86,70.01,69.8,69.94,16203,67.2656228659214,67.4100523453072,67.2078510741671,67.3426519215938,16827.9357533976,0.0021,1.0
2020-01-03,69.55,69.64,69.48,69.5,6160,66.9671352751909,67.0537929628223,66.8997348514775,66.9189921153956,6397.58589402761,0.0,1.0
2020-01-06,69.2,69.38,69.2,69.32,50615,66.6301331566241,66.803448531887,66.6301331566241,66.7456767401327,52567.1769523065,0.0,1.0
2020-01-07,68.68,68.7,68.57,68.7,63625,66.1294442947535,66.1487015586716,66.023529343204,66.1487015586716,66078.9614460239,0.0,1.0
2020-01-08,68.66,68.76,68.46,68.59,66836,66.1101870308354,66.2064733504259,65.9176143916544,66.0427866071221,69413.8069501996,0.0,1.0
2020-01-09,68.57,68.6,68.51,68.6,9666,66.023529343204,66.0524152390811,65.9657575514497,66.0524152390811,10038.8092941024,0.0,1.0
2020-01-10,69.06,69.07,68.83,68.83,21520,66.4953323091974,66.5049609411565,66.2738737741393,66.2738737741393,22350.007863551,0.0,1.0
2020-01-13,69.08,69.32,68.96,69.32,37079,66.5145895731155,66.7456767401327,66.3990459896069,66.7456767401327,38509.1050916639,0.0,1.0
2020-01-14,69.02,69.06,69.0,69.06,7870,66.4568177813612,66.4953323091974,66.4375605174431,66.4953323091974,8173.53912110346,0.0,1.0
2020-01-15,69.04,69.15,68.93,68.93,3650,66.4760750452793,66.5819899968289,66.3701600937298,66.3701600937298,3790.77735603909,0.0,1.0
2020-01-16,69.01,69.25,68.9,69.25,9222,66.4471891494022,66.6782763164194,66.3412741978526,66.6782763164194,9577.68459654588,0.0,1.0
2020-01-17,68.78,68.88,68.74,68.87,14484,66.225730614344,66.3220169339345,66.1872160865078,66.3123883019755,15042.635404074,0.0,1.0
2020-01-21,68.42,68.7,68.42,68.68,20270,65.8790998638182,66.1487015586716,65.8790998638182,66.1294442947535,21051.79644025,0.0,1.0
2020-01-22,68.43,68.52,68.35,68.52,12117,65.8887284957773,65.9753861834087,65.8116994401049,65.9753861834087,12584.3422529111,0.0,1.0
2020-01-23,68.44,68.65,68.32,68.61,6590,65.8983571277363,66.1005583988764,65.7828135442277,66.0620438710402,6844.17062364318,0.0,1.0
2020-01-24,68.23,68.43,68.18,68.43,12813,65.6961558565963,65.8887284957773,65.6480126968011,65.8887284957773,13307.1863734052,0.0,1.0
2020-01-27,67.57,67.72,67.55,67.67,37865,65.060666147299,65.2050956266848,65.0414088833809,65.1569524668895,39325.4204346356,0.0,1.0
2020-01-28,67.6,67.61,67.47,67.52,68978,65.0895520431762,65.0991806751352,64.9643798277085,65.0125229875038,71638.4220451682,0.0,1.0
2020-01-29,67.54,67.55,67.39,67.47,3928,65.0317802514219,65.0414088833809,64.8873507720361,64.9643798277085,4079.49957658124,0.0,1.0
2020-01-30,67.21,67.23,67.03,67.11,20264,64.7140353967732,64.7332926606913,64.5407200215103,64.6177490771827,21045.5650254181,0.0,1.0
2020-01-31,66.95,67.03,66.9,66.95,18506,64.4636909658379,64.5407200215103,64.4155478060427,64.4636909658379,19219.7604796875,0.0,1.0
2020-02-03,66.91,67.07,66.86,66.98,14881,64.4367307963526,64.5908165373094,64.3885790023036,64.5041433080212,15452.1760755802,0.012,1.0
2020-02-04,67.39,67.39,67.26,67.26,8021,64.8989880192229,64.8989880192229,64.7737933546955,64.7737933546955,8328.86931672794,0.0,1.0
2020-02-05,67.4,67.6,67.4,67.6,98893,64.9086183780327,65.1012255542286,64.9086183780327,65.1012255542286,102688.801064602,0.0,1.0
2020-02-06,67.27,67.48,67.27,67.46,10461,64.7834237135053,64.985661248511,64.7834237135053,64.9664005308914,10862.5236157949,0.0,1.0
2020-02-07,66.75,66.86,66.68,66.69,12426,64.2826450553958,64.3885790023036,64.2152325437273,64.2248629025371,12902.9460328714,0.0,1.0
2020-02-10,66.81,66.91,66.73,66.87,26812,64.3404272082546,64.4367307963526,64.2633843377763,64.3982093611134,27841.122568272,0.0,1.0
2020-02-11,67.14,67.3,67.1,67.22,15213,64.6582290489779,64.8123147899347,64.6197076137387,64.7352719194563,15796.9192015188,0.0,1.0
2020-02-12,67.42,67.44,67.31,67.35,5952,64.9278790956523,64.9471398132718,64.8219451487445,64.8604665839837,6180.45507706829,0.0,1.0
2020-02-13,67.13,67.4,67.13,67.39,4917,64.6485986901681,64.9086183780327,64.6485986901681,64.8989880192229,5105.72876578374,0.0,1.0
2020-02-14,67.15,67.25,67.06,67.17,3500,64.6678594077877,64.7641629958857,64.5811861784996,64.6871201254073,3634.34018308787,0.0,1.0
2020-02-18,66.88,66.93,66.86,66.9,3185,64.4078397199232,64.4559915139722,64.3885790023036,64.4271004375428,3307.24956660996,0.0,1.0
2020-02-19,66.82,66.85,66.71,66.75,49758,64.3500575670644,64.3789486434938,64.2441236201566,64.2826450553958,51667.8568085961,0.0,1.0
2020-02-20,66.18,66.34,66.15,66.29,13989,63.7337146032374,63.8878003441942,63.704823526808,63.8396485501452,14525.9385203475,0.0,1.0
2020-02-21,66.28,66.37,66.11,66.11,10904,63.8300181913354,63.9166914206236,63.6663020915688,63.6663020915688,11322.5272446829,0.0,1.0
2020-02-24,65.98,66.19,65.98,66.08,21698,63.5411074270415,63.7433449620472,63.5411074270415,63.6374110151394,22530.8323693259,0.0,1.0
2020-02-25,65.98,66.07,65.92,66.01,28780,63.5411074270415,63.6277806563296,63.4833252741827,63.5699985034709,29884.6601340768,0.0,1.0
2020-02-26,65.55,65.76,65.53,65.67,12354,63.1270019982202,63.3292395332259,63.1077412806006,63.2425663039378,12828.1824633907,0.0,1.0
2020-02-27,65.77,65.87,65.75,65.87,11288,63.3388698920357,63.4351734801337,63.3196091744161,63.4351734801337,11721.2662819131,0.0,1.0
2020-02-28,65.15,65.26,64.5,65.05,29905,62.7417876458283,62.8477215927361,62.1158143231915,62.6454840577303,31052.8409072122,0.0,1.0
2020-03-02,65.23,65.5,64.51,64.51,20000,62.8244161244164,63.0844589322286,62.1309686369171,62.1309686369171,20765.8117731869,0.0058,1.0
2020-03-03,65.99,66.38,65.81,65.81,28224,63.5563884723323,63.9320058613944,63.3830266004575,63.3830266004575,29304.7135743214,0.0,1.0
2020-03-04,66.24,66.24,66.09,66.15,6492,63.7971688499362,63.7971688499362,63.6527006233739,63.7104879139988,6740.58250157648,0.0,1.0
2020-03-05,66.01,66.05,65.89,65.96,15803,63.5756509025406,63.6141757629572,63.4600763212907,63.5274948270198,16408.1061725837,0.0,1.0
2020-03-06,66.38,66.46,66.26,66.39,22957,63.9320058613944,64.0090555822277,63.8164312801445,63.9416370764986,23836.0370438526,0.0,1.0
2020-03-09,65.93,66.86,65.85,66.16,32681,63.4986011817074,64.394304186394,63.4215514608741,63.720119129103,33932.3747279761,0.0,1.0
2020-03-10,64.85,65.5,64.7,65.5,13590,62.4584299504584,63.0844589322286,62.313961723896,63.0844589322286,14110.3690998805,0.0,1.0
2020-03-11,64.89,65.31,64.86,65.29,5197,62.496954810875,62.9014658452496,62.4680611655625,62.8822034150413,5395.99618926263,0.0,1.0
2020-03-12,63.02,63.6,62.75,63.49,18456,60.6959175863977,61.2545280624388,60.4358747785854,61.148584696293,19162.6911042969,0.0,1.0
2020-03-13,62.4,63.02,61.35,62.9,50385,60.0987822499399,60.6959175863977,59.0875046640034,60.5803430051478,52314.2713096012,0.0,1.0
2020-03-16,61.25,61.44,61.02,61.02,16357,58.9911925129619,59.1741855999408,58.7696745655662,58.7696745655662,16983.3191587009,0.0,1.0
2020-03-17,59.93,60.26,59.55,60.21,61189,57.7198721192131,58.0377022176503,57.3538859452552,57.9895461421295,63531.9628294768,0.0,1.0
2020-03-18,57.95,59.05,57.5,58.81,65798,55.81289152859,56.8723251900473,55.379486848903,56.6411760275475,68317.4441526077,0.0,1.0
2020-03-19,57.56,59.13,57.5,58.0,21836,55.4372741395279,56.9493749108806,55.379486848903,55.8610476041108,22672.1132939655,0.0,1.0
2020-03-20,58.0,58.92,57.78,58.81,40763,55.8610476041108,56.7471193936933,55.6491608718194,56.6411760275475,42323.839265521,0.0,1.0
2020-03-23,57.81,58.29,57.52,57.64,56090,55.6780545171318,56.1403528421314,55.3987492791113,55.5143238603612,58237.7191179028,0.0,1.0
2020-03-24,59.31,59.31,58.94,59.12,25985,57.1227367827554,57.1227367827554,56.7663818239016,56.9397436957764,26979.9809463131,0.0,1.0
2020-03-25,59.39,60.18,59.31,60.18,66664,57.1997865035886,57.9606524968171,57.1227367827554,57.9606524968171,69216.6038023867,0.0,1.0
2020-03-26,60.62,60.8,60.16,60.16,17180,58.3844259614,58.5577878332748,57.9413900666087,57.9413900666087,17837.8323131676,0.0,1.0
2020-03-27,61.72,61.95,59.89,60.46,47432,59.4438596228572,59.6653775702529,57.6813472587965,58.2303265197335,49248.1992012902,0.0,1.0
2020-03-30,61.65,61.7,61.35,61.7,12055,59.3764411171281,59.4245971926489,59.0875046640034,59.4245971926489,12516.5930462884,0.0,1.0
2020-03-31,61.35,61.43,60.81,61.1,13430,59.0875046640034,59.1645543848367,58.5674190483789,58.8467242863995,13944.242605695,0.0,1.0
2020-04-01,60.77,61.08,60.57,60.57,23993,58.5288941879623,58.8274618561912,58.3362698858792,58.3362698858792,24911.7060937037,0.0,1.0
2020-04-02,60.51,60.55,60.05,60.05,8699,58.2784825952542,58.3170074556709,57.835446700463,57.835446700463,9032.08983074766,0.0,1.0
2020-04-03,59.81,60.08,59.5,59.99,51249,57.6042975379632,57.8643403457755,57.3057298697344,57.7776594098381,53211.3543782029,0.0,1.0
2020-04-06,60.8,60.9,60.6,60.6,34681,58.5577878332748,58.6540999843164,58.3651635311916,58.3651635311916,36008.9559052948,0.0,1.0
2020-04-07,61.86,61.98,61.79,61.91,7371,59.5786966343154,59.6942712155653,59.5112781285863,59.6268527098362,7653.23992900805,0.0,1.0
2020-04-08,62.17,62.36,61.87,61.98,16865,59.8772643025443,60.0602573895233,59.5883278494196,59.6942712155653,17510.7707777399,0.0,1.0
2020-04-09,63.43,63.44,62.81,62.99,52056,61.0907974056681,61.1004286207722,60.4936620692104,60.6670239410852,54049.2548832509,0.0,1.0
2020-04-13,63.93,64.02,63.52,63.52,31393,61.5723581608759,61.6590390968134,61.1774783416055,61.1774783416055,32595.0564497829,0.0,1.0
2020-04-14,64.43,64.43,63.88,63.88,20494,62.0539189160838,62.0539189160838,61.5242020853552,61.5242020853552,21278.7273239846,0.0,1.0
2020-04-15,63.05,63.37,62.86,63.07,70442,60.7248112317101,61.0330101150431,60.5418181447311,60.7440736619184,73139.2656463417,0.0,1.0
2020-04-16,62.97,63.03,61.9,62.3,17699,60.6477615108769,60.7055488015018,59.6172214947321,60.0024700988983,18376.7051286818,0.0,1.0
2020-04-17,63.54,63.66,63.35,63.66,10392,61.1967407718138,61.3123153530637,61.0137476848348,61.3123153530637,10789.9157973479,0.0,1.0
2020-04-20,63.29,63.79,63.22,63.5,15719,60.9559603942099,61.4375211494177,60.8885418884808,61.1582159113972,16320.8897631363,0.0,1.0
2020-04-21,62.88,62.96,62.57,62.57,8195,60.5610805749395,60.6381302957727,60.2625129067106,60.2625129067106,8508.79137406334,0.0,1.0
2020-04-22,63.14,63.2,60.0,60.0,13868,60.8114921676475,60.8692794582725,57.7872906249422,57.7872906249422,14399.0138835278,0.0,1.0
2020-04-23,63.66,63.95,63.59,63.6,22385,61.3123153530637,61.5916205910843,61.2448968473346,61.2545280624388,23242.1348271395,0.0,1.0
2020-04-24,63.8,63.8,63.53,63.53,11740,61.4471523645219,61.4471523645219,61.1871095567097,61.1871095567097,12189.5315108607,0.0,1.0
2020-04-27,64.61,64.66,64.42,64.54,30957,62.2272807879586,62.2754368634794,62.0442877009796,62.1598622822295,32142.3617531274,0.0,1.0
2020-04-28,64.91,65.04,64.81,64.94,13172,62.5162172410833,62.6414230374374,62.4199050900418,62.5451108863958,13676.3636338209,0.0,1.0
2020-04-29,65.42,65.44,65.15,65.19,12413,63.0074092113953,63.0266716416036,62.7473664035831,62.7858912639997,12888.3010770285,0.0,1.0
2020-04-30,65.11,65.39,64.96,65.1,7119,62.7088415431665,62.9785155660829,62.5643733166041,62.6992103280623,7391.59070066588,0.0,1.0
2020-05-01,64.12,64.42,64.06,64.42,18445,61.7553512478549,62.0442877009796,61.69756395723,62.0442877009796,19151.2699078217,0.0,1.0
2020-05-04,64.23,64.25,63.95,63.97,7838,61.8612946140007,61.880557044209,61.5916205910843,61.6108830212926,8138.12163391195,0.0,1.0
2020-05-05,64.34,64.52,64.34,64.47,4798,61.9672379801464,62.1405998520212,61.9672379801464,62.0924437765004,4981.71824438754,0.0,1.0
2020-05-06,63.91,64.42,63.9,64.41,4636,61.5530957306676,62.0442877009796,61.5434645155635,62.0346564858755,4813.51516902473,0.0,1.0
2020-05-07,64.77,64.93,64.37,64.37,4563,62.3813802296251,62.5354796712917,61.9961316254589,61.9961316254589,4737.7199560526,0.0,1.0
2020-05-08,65.23,65.36,64.92,64.92,14564,62.8244161244164,62.9496219207704,62.5258484561875,62.5258484561875,15121.6641332347,0.0,1.0
2020-05-11,64.83,64.89,64.56,64.76,9882,62.4391675202501,62.496954810875,62.1791247124378,62.371749014521,10260.3875971317,0.0,1.0
2020-05-12,64.72,65.08,64.72,65.07,7236,62.3332241541043,62.679947897854,62.3332241541043,62.6703166827498,7513.07069953904,0.0,1.0
2020-05-13,64.43,64.88,64.34,64.88,9107,62.0539189160838,62.4873235957709,61.9672379801464,62.4873235957709,9455.71239092067,0.0,1.0
2020-05-14,64.56,64.56,64.07,64.12,10334,62.1791247124378,62.1791247124378,61.7071951723341,61.7553512478549,10729.6949432057,0.0,1.0
2020-05-15,64.07,64.35,64.0,64.24,11736,61.7071951723341,61.9768691952505,61.639776666605,61.8709258291048,12185.3783485061,0.0,1.0
2020-05-18,65.14,65.18,64.63,64.68,29658,62.7377351884789,62.7762600488956,62.2465432181669,62.2946992936877,30793.6222784589,0.0,1.0
2020-05-19,65.33,65.73,65.33,65.37,43818,62.9207282754579,63.3059768796242,62.9207282754579,62.9592531358746,45495.8170138753,0.0,1.0
2020-05-20,65.89,66.06,65.69,65.74,26261,63.4600763212907,63.6238069780614,63.2674520192076,63.3156080947284,27266.5491487831,0.0,1.0
2020-05-21,65.63,65.89,65.5,65.82,8900,63.2096647285826,63.4600763212907,63.0844589322286,63.3926578155616,9240.78623906819,0.0,1.0
2020-05-22,65.28,65.3,65.02,65.11,19180,62.8725721999371,62.8918346301455,62.6221606072291,62.7088415431665,19914.4134904863,0.0,1.0
2020-05-26,66.38,66.65,66.3,66.36,30291,63.9320058613944,64.1920486692067,63.8549561405612,63.9127434311861,31450.8602210803,0.0,1.0
2020-05-27,66.04,66.04,65.65,66.0,34205,63.6045445478531,63.6045445478531,63.228927158791,63.5660196874364,35514.7295850929,0.0,1.0
2020-05-28,66.28,66.56,66.25,66.4,48830,63.8356937103528,64.1053677332692,63.8068000650404,63.9512682916027,50699.7294442359,0.0,1.0
2020-05-29,66.58,66.64,66.15,66.28,27872,64.1246301634775,64.1824174541025,63.7104879139988,63.8356937103528,28939.2352871133,0.0,1.0
2020-06-01,67.89,67.91,67.2,67.2,35288,65.3863193421221,65.4055817723304,64.7217654999353,64.7217654999353,36639.198292611,0.0,1.0
2020-06-02,68.83,68.84,68.4,68.52,62485,66.2916535619129,66.301284777017,65.8775113124341,65.993085893684,64877.5874323793,0.0,1.0
2020-06-03,69.2,69.44,68.68,68.68,18625,66.6480085207667,66.8791576832665,66.1471853353505,66.1471853353505,19338.1622137803,0.0,1.0
2020-06-04,69.29,69.7,69.05,69.05,78653,66.7346894567041,67.1295692759746,66.5035402942043,66.5035402942043,81664.6696698236,0.0,1.0
2020-06-05,69.54,69.78,69.47,69.74,46663,66.975469834308,67.2066189968078,66.9080513285789,67.1680941363912,48449.7537386111,0.0,1.0
2020-06-08,70.18,70.18,69.56,69.8,73103,67.5918676009741,67.5918676009741,66.9947322645164,67.2258814270161,75902.1569027642,0.0,1.0
2020-06-09,69.51,69.65,69.23,69.27,28185,66.9465761889956,67.0814132004538,66.6769021660792,66.7154270264958,29264.2202413637,0.0,1.0
2020-06-10,70.05,70.5,69.76,70.02,41088,67.46666180462,67.9000664843071,67.1873565665995,67.4377681593076,42661.2837068353,0.0,1.0
2020-06-11,68.3,69.14,68.28,68.92,60278,65.7811991613926,66.5902212301418,65.7619367311842,66.3783344978503,62586.080103208,0.0,1.0
2020-06-12,68.45,68.92,68.04,68.77,23635,65.9256673879549,66.3783344978503,65.5307875686845,66.2338662712879,24539.9980629637,0.0,1.0
2020-06-15,69.01,69.08,68.09,68.2,22284,66.4650154337877,66.5324339395168,65.5789436442053,65.684887010351,23137.2674776849,0.0,1.0
2020-06-16,68.73,69.26,68.23,69.21,42819,66.1953414108713,66.7057958113917,65.7137806556635,66.6576397358708,44458.5647158046,0.0,1.0
2020-06-17,68.72,69.09,68.65,68.91,8676,66.1857101957672,66.542065154621,66.1182916900381,66.3687032827461,9008.20914720848,0.0,1.0
2020-06-18,68.37,68.56,68.29,68.47,58895,65.8486176671217,66.0316107541007,65.7715679462884,65.9449298181632,61150.1242190922,0.0,1.0
2020-06-19,68.3,68.84,68.2,68.84,80239,65.7811991613926,66.301284777017,65.684887010351,66.301284777017,83311.3985434373,0.0,1.0
2020-06-22,68.95,69.06,68.62,68.79,52332,66.4072281431628,66.5131715093085,66.0893980447256,66.2531287014963,54335.8230857209,0.0,1.0
2020-06-23,69.17,69.54,69.17,69.52,71255,66.6191148754542,66.975469834308,66.6191148754542,66.9562074040997,73983.3958949218,0.0,1.0
2020-06-24,68.59,69.02,68.53,68.93,48750,66.0605043994131,66.4746466488919,66.0027171087882,66.3879657129545,50616.6661971432,0.0,1.0
2020-06-25,68.77,68.8,68.49,68.55,66719,66.2338662712879,66.2627599166004,65.9641922483715,66.0219795389965,69273.709784763,0.0,1.0
2020-06-26,68.49,68.6,68.36,68.6,12209,65.9641922483715,66.0701356145173,65.8389864520175,66.0701356145173,12676.489796942,0.0,1.0
2020-06-29,68.5468,68.55,68.32,68.5,35489,66.0188975501632,66.0219795389965,65.8004615916009,65.9738234634757,36847.8947009315,0.0,1.0
2020-06-30,68.9,69.0,68.59,68.66,15057,66.359072067642,66.4553842186836,66.0605043994131,66.1279229051422,15633.5413934438,0.0,1.0
2020-07-01,69.08,69.32,69.01,69.04,28183,66.5324339395168,66.7635831020166,66.4650154337877,66.4939090791002,29262.1436601864,0.0,1.0
2020-07-02,69.1,69.3,68.97,69.2,16585,66.5516963697251,66.7443206718083,66.4264905733711,66.6480085207667,17220.0494129153,0.0,1.0
2020-07-06,69.63,69.75,69.6,69.68,34425,67.0621507702455,67.1777253514953,67.033257124933,67.1103068457662,35743.153514598,0.0,1.0
2020-07-07,69.3,69.63,69.3,69.47,12519,66.7443206718083,67.0621507702455,66.7443206718083,66.9080513285789,12998.3598794264,0.0,1.0
2020-07-08,69.71,69.71,69.41,69.41,19879,67.1392004910787,67.1392004910787,66.850264037954,66.850264037954,20640.1786119591,0.0,1.0
2020-07-09,69.5,69.8,69.45,69.78,9780,66.9369449738914,67.2258814270161,66.8887888983706,67.2066189968078,10154.4819570884,0.0,1.0
2020-07-10,69.36,69.55,69.3,69.52,7376,66.8021079624332,66.9851010494122,66.7443206718083,66.9562074040997,7658.43138195134,0.0,1.0
2020-07-13,69.33,69.77,69.31,69.69,19084,66.7732143171207,67.1969877817036,66.7539518869124,67.1199380608704,19814.737593975,0.0,1.0
2020-07-14,69.58,69.62,69.25,69.25,9484,67.0139946947247,67.0525195551413,66.6961645962875,66.6961645962875,9847.14794284524,0.0,1.0
2020-07-15,69.94,70.22,69.86,70.18,24876,67.3607184384743,67.6303924613907,67.2836687176411,67.5918676009741,25828.5166834899,0.0,1.0
2020-07-16,69.6,69.93,69.57,69.75,9093,67.033257124933,67.3510872233702,67.0043634796205,67.1777253514953,9441.17632267943,0.0,1.0
2020-07-17,69.94,69.95,69.7,69.74,22533,67.3607184384743,67.3703496535785,67.1295692759746,67.1680941363912,23395.8018342611,0.0,1.0
2020-07-20,70.05,70.06,69.86,69.92,31600,67.46666180462,67.4762930197242,67.2836687176411,67.341456008266,32809.9826016354,0.0,1.0
2020-07-21,71.12,71.3,70.78,70.78,58310,68.4972018207649,68.6705636926397,68.1697405072235,68.1697405072235,60542.7242247265,0.0,1.0
2020-07-22,71.33,71.41,71.245,71.41,44177,68.6994573379521,68.7765070587854,68.6175920095668,68.7765070587854,45868.563335204,0.0,1.0
2020-07-23,70.9,71.249,70.8541,70.93,346083,68.2853150884734,68.6214444956085,68.2411078111453,68.3142087337859,359334.721794993,0.0,1.0
2020-07-24,70.85,70.93,70.63,70.77,42828,68.2371590129526,68.3142087337859,68.0252722806612,68.1601092921193,44467.9093311025,0.0,1.0
2020-07-27,71.35,71.5685,71.16,71.2,287634,68.7187197681605,68.9291618181863,68.5357266811815,68.5742515415981,298647.675178442,0.0,1.0
2020-07-28,71.45,71.57,71.305,71.42,56604,68.815031919202,68.9306065004519,68.6753793001918,68.7861382738896,58771.4004804737,0.0,1.0
2020-07-29,71.71,71.82,71.48,71.71,44122,69.0654435119101,69.1713868780558,68.8439255645145,69.0654435119101,45811.4573528277,0.0,1.0
2020-07-30,71.68,71.72,71.11,71.39,103969,69.0365498665977,69.0750747270143,68.4875706056607,68.7572446285771,107950.034212324,0.0,1.0
2020-07-31,71.33,71.72,71.23,71.68,32187,68.6994573379521,69.0750747270143,68.6031451869106,69.0365498665977,33419.4591771784,0.0,1.0
2020-08-03,71.1094,71.11,70.62,70.74,27032,68.4869927327544,68.4875706056607,68.015641065557,68.1312156468069,28067.0711926395,0.0,1.0
2020-08-04,71.54,71.54,71.06,71.1,19277,68.9017128551395,68.9017128551395,68.4394145301399,68.4779393905565,20015.1276775862,0.0,1.0
2020-08-05,71.8,72.26,71.78,72.11,112646,69.1521244478475,69.5951603426388,69.1328620176392,69.4506921160764,116959.281650121,0.0,1.0
2020-08-06,72.29,72.31,71.8471,71.88,59753,69.6240539879512,69.6433164181595,69.1974874709881,69.2291741686808,62040.977544162,0.0,1.0
2020-08-07,71.44,71.71,71.3625,71.7,45990,68.8054007040979,69.0654435119101,68.7307587870407,69.055812296806,47750.9841724433,0.0,1.0
2020-08-10,71.3867,71.68,71.3601,71.59,15101,68.7540663275927,69.0365498665977,68.7284472954157,68.9498689306602,15679.2261793448,0.0,1.0
2020-08-11,71.279,71.59,71.26,71.59,14109,68.650338140921,68.9498689306602,68.6320388322231,68.9498689306602,14649.2419153947,0.0,1.0
2020-08-12,71.43,71.59,71.36,71.48,13229,68.7957694889937,68.9498689306602,68.7283509832646,68.8439255645145,13735.5461973745,0.0,1.0
2020-08-13,71.285,71.65,71.25,71.5685,13404,68.6561168699834,69.0076562212852,68.6224076171189,68.9291618181863,13917.2470503899,0.0,1.0
2020-08-14,71.5915,71.63,71.42,71.43,7718,68.9513136129259,68.9883937910769,68.7861382738896,68.7957694889937,8013.52676327283,0.0,1.0
2020-08-17,72.04,72.12,71.89,71.89,14300,69.3832736103473,69.4603233311806,69.2388053837849,69.2388053837849,14847.5554178287,0.0,1.0
2020-08-18,72.25,72.5,72.1,72.38,36005,69.5855291275346,69.8263095051385,69.4410609009722,69.7107349238886,37383.6526446798,0.0,1.0
2020-08-19,71.7,72.525,71.672,72.52,27524,69.055812296806,69.8503875428989,69.0288448945143,69.8455719353468,28577.9101622598,0.0,1.0
2020-08-20,71.8675,71.87,71.2501,71.3,10691,69.2171351498006,69.2195429535766,68.6225039292699,68.6705636926397,11100.3646833571,0.0,1.0
2020-08-21,71.5,71.52,71.27,71.52,20904,68.8631879947228,68.8824504249311,68.6416700473272,68.8824504249311,21704.426465335,0.0,1.0
2020-08-24,71.4627,71.8,71.42,71.8,14835,68.8272635623843,69.1521244478475,68.7861382738896,69.1521244478475,15403.0408827614,0.0,1.0
2020-08-25,71.78,71.83,71.56,71.69,24175,69.1328620176392,69.18101809316,68.9209752853478,69.0461810817018,25100.6749808397,0.0,1.0
2020-08-26,72.18,72.2383,71.91,71.91,12057,69.5181106218055,69.5742606058627,69.2580678139933,69.2580678139933,12518.6696274657,0.0,1.0
2020-08-27,72.4399,72.63,72.12,72.63,11509,69.7684259023625,69.9515153014926,69.4603233311806,69.9515153014926,11949.6863848804,0.0,1.0
2020-08-28,73.43,73.46,73.17,73.23,32870,70.7220125098251,70.7509061551376,70.471600917117,70.529388207742,34128.6116492327,0.0,1.0
2020-08-31,73.59,73.84,73.5,73.53,67203,70.8761119514916,71.1168923290956,70.7894310155542,70.8183246608667,69776.2424296741,0.0,1.0
2020-09-01,73.56,73.77,73.4549,73.77,38877,70.8472183061792,71.0494738233665,70.7459942354345,71.0494738233665,40365.6232153094,0.0,1.0
2020-09-02,73.15,73.15,72.875,72.98,47106,70.4523384869087,70.4523384869087,70.1874800715444,70.2886078301381,48909.7164693872,0.0,1.0
2020-09-03,72.56,72.91,72.47,72.91,87612,69.8840967957635,70.221189324409,69.797415859826,70.221189324409,90966.7150536226,0.0,1.0
2020-09-04,72.74,72.8067,72.07,72.32,37388,70.0574586676383,70.121698872383,69.4121672556598,69.6529476332637,38819.6085287956,0.0,1.0
2020-09-08,71.98,72.23,71.98,72.16,26219,69.3254863197224,69.5662666973263,69.3254863197224,69.4988481915972,27222.9409440594,0.0,1.0
2020-09-09,72.63,72.67,72.49,72.49,19142,69.9515153014926,69.9900401619092,69.8166782900344,69.8166782900344,19874.9584481172,0.0,1.0
2020-09-10,72.3499,73.045,72.3438,72.85,11442,69.6817449664251,70.3512107283151,69.6758699252116,70.163402033784,11880.1209154402,0.0,1.0
2020-09-11,72.58,72.72,72.449,72.72,8334,69.9033592259718,70.03819623743,69.7771903081073,70.03819623743,8653.11376588699,0.0,1.0
2020-09-14,72.7263,72.85,72.66,72.74,17083,70.0442639029456,70.163402033784,69.980408946805,70.0574586676383,17737.1181260676,0.0,1.0
2020-09-15,72.82,73.21,72.765,73.16,35027,70.1345083884715,70.5101257775337,70.0815367053987,70.4619697020129,36368.204448971,0.0,1.0
2020-09-16,72.7,73.19,72.65,73.06,36183,70.0189338072217,70.4908633473254,69.9707777317009,70.3656575509713,37568.4683694611,0.0,1.0
2020-09-17,72.95,72.96,72.669,72.68,18675,70.2597141848256,70.2693453999297,69.9890770403988,69.9996713770134,19390.0767432133,0.0,1.0
2020-09-18,72.75,72.99,72.695,72.76,43964,70.0670898827425,70.2982390452422,70.0141181996696,70.0767210978466,45647.4074398195,0.0,1.0
2020-09-21,72.0,72.22,71.81,72.22,48548,69.3447487499307,69.5566354822221,69.1617556629517,69.5566354822221,50406.9314982339,0.0,1.0
2020-09-22,71.53,72.06,71.36,72.01,48729,68.8920816400353,69.4025360405556,68.7283509832646,69.3543799650348,50594.8620947813,0.0,1.0
2020-09-23,70.53,70.97,70.495,70.88,69403,67.9289601296196,68.3527335942025,67.895250876755,68.2660526582651,72060.4817247246,0.0,1.0
2020-09-24,70.3381,70.46,70.0,70.1,20648,67.7441371117708,67.8615416238905,67.4185057290993,67.5148178801408,21438.6240746382,0.0,1.0
2020-09-25,70.1399,70.1499,69.89,70.11,6137,67.5532464284064,67.5628776435106,67.3125623629535,67.524449095245,6371.98934260241,0.0,1.0
2020-09-28,70.52,70.53,70.36,70.3701,9240,67.9193289145154,67.9289601296196,67.7652294728489,67.7749570001041,9593.80503921236,0.0,1.0
2020-09-29,71.06,71.16,70.96,71.02,12683,68.4394145301399,68.5357266811815,68.3431023790983,68.4008896697233,13168.6395359665,0.0,1.0
2020-09-30,71.38,71.54,71.1,71.1,10417,68.7476134134729,68.9017128551395,68.4779393905565,68.4779393905565,10815.8730620644,0.0,1.0
2020-10-01,71.72,71.75,71.42,71.66,20648,69.0750747270143,69.1039683723267,68.7861382738896,69.0172874363893,21438.6240746382,0.0,1.0
2020-10-02,71.38,71.4499,71.25,71.27,30113,68.7476134134729,68.814935607051,68.6224076171189,68.6416700473272,31266.0444962989,0.0,1.0
2020-10-05,71.61,71.71,71.531,71.6,35933,68.9691313608685,69.0654435119101,68.8930447615457,68.9595001457644,37308.8957222963,0.0,1.0
2020-10-06,70.96,71.46,70.92,71.42,10060,68.3431023790983,68.8246631343062,68.3045775186817,68.7861382738896,10445.203321913,0.0,1.0
2020-10-07,71.12,71.26,71.12,71.19,6530,68.4972018207649,68.6320388322231,68.4972018207649,68.564620326494,6780.03754394553,0.0,1.0
2020-10-08,71.43,71.4641,71.323,71.43,6302,68.7957694889937,68.8286119324989,68.6927154873792,68.7957694889937,6543.3072897312,0.0,1.0
2020-10-09,72.18,72.18,71.97,71.97,23639,69.5181106218055,69.5181106218055,69.3158551046182,69.3158551046182,24544.1512253183,0.0,1.0
2020-10-12,71.89,71.945,71.82,71.94,21323,69.2388053837849,69.2917770668578,69.1713868780558,69.2869614593057,22139.4702219833,0.0,1.0
2020-10-13,71.37,71.5,71.31,71.5,14441,68.7379821983688,68.8631879947228,68.6801949077438,68.8631879947228,14993.9543908296,0.0,1.0
2020-10-14,71.4,71.645,71.4,71.58,7628,68.7668758436812,69.0028406137331,68.7668758436812,68.9402377155561,7920.0806102935,0.0,1.0
2020-10-15,70.75,70.78,70.37,70.37,116396,68.140846861911,68.1697405072235,67.7748606879531,67.7748606879531,120852.871357593,0.0,1.0
2020-10-16,70.64,70.72,70.57,70.57,8956,68.0349034957653,68.1119532165986,67.9674849900362,67.9674849900362,9298.93051203311,0.0,1.0
2020-10-19,70.42,70.86,70.4,70.79,22460,67.8230167634739,68.2467902280568,67.8037543332655,68.1793717223277,23320.0066212889,0.0,1.0
2020-10-20,70.31,70.5,70.05,70.05,17619,67.7170733973281,67.9000664843071,67.46666180462,67.46666180462,18293.641881589,0.0,1.0
2020-10-21,70.98,71.15,70.72,70.72,8473,68.3623648093067,68.5260954660773,68.1119532165986,68.1119532165986,8797.43615771064,0.0,1.0
2020-10-22,70.96,71.05,70.83,70.8317,7030,68.3431023790983,68.4297833150357,68.2178965827443,68.219533889312,7299.18283827521,0.0,1.0
2020-10-23,71.21,71.21,70.82,71.11,17895,68.5838827567023,68.5838827567023,68.2082653676401,68.4875706056607,18580.210084059,0.0,1.0
2020-10-26,71.08,71.0874,70.8804,71.06,8549,68.4586769603482,68.4658040595253,68.2664379068692,68.4394145301399,8876.34624244876,0.0,1.0
2020-10-27,71.12,71.24,71.05,71.13,23028,68.4972018207649,68.6127764020147,68.4297833150357,68.506833035869,23909.7556756474,0.0,1.0
2020-10-28,70.24,70.475,70.18,70.46,16188,67.649654891599,67.8759884465467,67.5918676009741,67.8615416238905,16807.8480492175,0.0,1.0
2020-10-29,70.13,70.212,69.83,69.99,22894,67.5437115254533,67.6226874893074,67.2547750723286,67.4088745139951,23770.6247367671,0.0,1.0
2020-10-30,70.05,70.43,69.95,70.43,22251,67.46666180462,67.832647978578,67.3703496535785,67.832647978578,23103.0038882591,0.0,1.0
2020-11-02,70.32,70.34,70.15,70.21,12322,67.7267046124323,67.7459670426406,67.5629739556616,67.6207612462865,12793.8166334605,0.0,1.0
2020-11-03,71.22,71.46,71.0771,71.15,19507,68.5935139718064,68.8246631343062,68.455883907968,68.5260954660773,20253.9345129779,0.0,1.0
2020-11-04,71.54,71.72,71.03,71.132,22045,68.9017128551395,69.0750747270143,68.4105208848274,68.5087592788898,22889.1160269953,0.0,1.0
2020-11-05,72.6,72.65,72.16,72.2,35395,69.9226216561801,69.9707777317009,69.4988481915972,69.5373730520138,36750.2953855976,0.0,1.0
2020-11-06,72.36,72.51,72.24,72.38,11698,69.6914724936803,69.8359407202427,69.5758979124304,69.7107349238886,12145.923306137,0.0,1.0
2020-11-09,72.5666,73.12,72.5,73.11,30220,69.8904533977322,70.4234448415963,69.8263095051385,70.4138136264921,31377.1415892855,0.0,1.0
2020-11-10,72.55,72.62,72.363,72.52,24451,69.8744655806593,69.9418840863884,69.6943618582116,69.8455719353468,25387.2431833097,0.0,1.0
2020-11-11,72.56,72.58,72.4063,72.5211,12637,69.8840967957635,69.9033592259718,69.7360650196126,69.8466313690083,13120.8781688882,0.0,1.0
2020-11-12,72.0761,72.44,72.03,72.4303,20426,69.4180422968733,69.7685222145136,69.3736423952431,69.7591799358625,21208.1235639558,0.0,1.0
2020-11-13,72.46,72.46,72.17,72.295,7746,69.7877846447219,69.7877846447219,69.5084794067013,69.6288695955033,8042.5988997553,0.0,1.0
2020-11-16,72.9486,73.01,72.74,72.77,11737,70.258365814711,70.3175014754505,70.0574586676383,70.0863523129508,12186.4166390948,0.0,1.0
2020-11-17,72.79,72.83,72.705,72.83,11455,70.1056147431591,70.1441396035757,70.0237494147737,70.1441396035757,11893.6186930928,0.0,1.0
2020-11-18,72.8087,73.03,72.77,72.77,12131,70.1236251154039,70.3367639056588,70.0863523129508,70.0863523129508,12595.5031310265,0.0,1.0
2020-11-19,72.7137,72.714,72.4,72.4,7947,70.0321285719144,70.0324175083675,69.729997354097,69.729997354097,8251.29530807582,0.0,1.0
2020-11-20,72.8298,72.95,72.8,72.94,50571,70.1439469792736,70.2597141848256,70.1152459582632,70.2500829697214,52507.3933590918,0.0,1.0
2020-11-23,72.6087,72.934,72.4799,72.93,13028,69.9310008133207,70.2443042406589,69.8069507627792,70.2404517546173,13526.849789054,0.0,1.0
2020-11-24,73.375,73.375,72.9955,73.04,15397,70.6690408267523,70.6690408267523,70.3035362135495,70.346395120763,15986.560193588,0.0,1.0
2020-11-25,73.42,73.46,73.015,73.094,16379,70.712381294721,70.7509061551376,70.3223170830026,70.3984036823254,17006.1615516514,0.0,1.0
2020-11-27,73.64,73.72,73.58,73.61,42656,70.9242680270124,71.0013177478457,70.8664807363875,70.8953743817,44289.3233498531,0.0,1.0
2020-11-30,73.1412,73.55,73.139,73.55,22420,70.4438630176171,70.837587091075,70.4417441502942,70.837587091075,23278.4749977425,0.0,1.0
2020-12-01,73.4412,73.4412,73.21,73.24,14003,70.7327994707418,70.7327994707418,70.5101257775337,70.5390194228461,14539.1831129968,0.0,1.0
2020-12-02,73.79,73.84,73.34,73.34,108388,71.0687362535748,71.1168923290956,70.6353315738877,70.6353315738877,112538.240323609,0.0,1.0
2020-12-03,73.86,74.22,73.86,74.12,78554,71.1361547593039,71.4828785030535,71.1361547593039,71.386566352012,81561.8789015463,0.0,1.0
2020-12-04,74.03,74.16,74.01,74.01,36076,71.2998854160745,71.4250912124286,71.2806229858662,71.2806229858662,37457.3712764746,0.0,1.0
2020-12-07,73.97,74.2687,73.93,74.02,22703,71.2420981254496,71.5297825206108,71.203573265033,71.2902542009704,23572.3112343331,0.0,1.0
2020-12-08,73.82,73.93,73.735,73.925,18868,71.0976298988872,71.203573265033,71.0157645705019,71.1987576574809,19590.4668268246,0.0,1.0
2020-12-09,74.14,74.48,74.01,74.46,18138,71.4058287822203,71.7332900957616,71.2806229858662,71.7140276655533,18832.5146971032,0.0,1.0
2020-12-10,75.07,75.12,74.6,74.6,44144,72.3015317869069,72.3496878624277,71.8488646770115,71.8488646770115,45834.2997457782,0.0,1.0
2020-12-11,75.11,75.14,75.01,75.12,14150,72.3400566473235,72.368950292636,72.2437444962819,72.3496878624277,14691.8118295298,0.0,1.0
2020-12-14,75.05,75.46,75.05,75.43,36536,72.2822693566986,72.677149175969,72.2822693566986,72.6482555306565,37934.9849472579,0.0,1.0
2020-12-15,75.31,75.42,75.06,75.06,12207,72.5326809494067,72.6386243155524,72.2919005718027,72.2919005718027,12674.4132157646,0.0,1.0
2020-12-16,75.43,75.5,75.265,75.27,20314,72.6482555306565,72.7156740363856,72.4893404814379,72.49415608899,21091.835018026,0.0,1.0
2020-12-17,75.89,76.04,75.89,75.92,43718,73.0912914254478,73.2357596520101,73.0912914254478,73.1201850707602,45391.9879550093,0.0,1.0
2020-12-18,75.95,75.95,75.71,75.75,24806,73.1490787160727,73.1490787160727,72.9179295535729,72.9564544139896,25755.8363422838,0.0,1.0
2020-12-21,75.54,75.7,75.04,75.09,41888,72.7541988968023,72.9082983384688,72.2726381415944,72.3207942171152,43491.9161777627,0.0,1.0
2020-12-22,74.95,75.15,74.92,75.15,28051,72.185957205657,72.3785815077401,72.1570635603445,72.3785815077401,29125.0893024833,0.0,1.0
2020-12-23,75.54,75.61,75.44,75.49,16456,72.7541988968023,72.8216174025314,72.6578867457607,72.7060428212815,17086.1099269782,0.0,1.0
2020-12-24,75.72,75.75,75.66,75.67,9054,72.9275607686771,72.9564544139896,72.8697734780521,72.8794046931563,9400.68298972172,0.0,1.0
2020-12-28,75.48,75.63,75.3599,75.63,9658,72.6964116061773,72.8408798327397,72.5807407127764,72.8408798327397,10027.810505272,0.0,1.0
2020-12-29,75.82,75.95,75.8,75.87,18585,73.0238729197187,73.1490787160727,73.0046104895103,73.0720289952394,19296.6305902339,0.0,1.0
2020-12-30,76.49,76.5734,76.33,76.33,42024,73.6691643316972,73.7494886656659,73.5150648900307,73.5150648900307,43633.1236978204,0.0,1.0
2020-12-31,76.83,77.1,76.67,77.04,25844,73.9966256452385,74.2566684530508,73.842526203572,74.1988811624258,26833.5819733122,0.0,1.0
2021-01-04,76.39,76.91,76.22,76.91,28356,73.5728521806556,74.0736753660718,73.4091215238849,74.0736753660718,29441.7679320244,0.0,1.0
2021-01-05,77.36,77.49,76.77,76.77,23436,74.5070800457588,74.6322858421129,73.9388383546136,73.9388383546136,24333.3782358205,0.0,1.0
2021-01-06,77.74,77.74,77.36,77.41,117461,74.8730662197168,74.8730662197168,74.5070800457588,74.5552361212796,121958.650834516,0.0,1.0
2021-01-07,77.41,77.41,77.01,77.18,36288,74.5552361212796,74.5552361212796,74.1699875171134,74.333718173884,37677.4888812704,0.0,1.0
2021-01-08,77.31,77.69,77.03,77.69,34232,74.4589239702381,74.824910144196,74.1892499473217,74.824910144196,35542.7634309867,0.0,1.0
2021-01-11,76.7022,76.8502,76.39,76.52,55392,73.8735387162074,74.0160806997489,73.5728521806556,73.6980579770097,57512.9922870185,0.0,1.0
2021-01-12,77.47,77.47,76.77,76.77,15249,74.6130234119046,74.6130234119046,73.9388383546136,73.9388383546136,15832.8931864664,0.0,1.0
2021-01-13,77.06,77.2399,76.98,77.0735,22768,74.2181435926341,74.3914091523579,74.1410938718009,74.2311457330247,23639.800122596,0.0,1.0
2021-01-14,77.58,77.7599,77.13,77.2,22002,74.7189667780503,74.8922323377741,74.2855620983632,74.3529806040923,22844.4695316829,0.0,1.0
2021-01-15,76.77,76.9109,76.52,76.85,23927,73.9388383546136,74.0745421754311,73.6980579770097,74.0158880754468,24843.1789148522,0.0,1.0
2021-01-19,76.65,76.89,76.5701,76.89,64925,73.8232637733637,74.0544129358635,73.7463103646815,74.0544129358635,67411.0164687081,0.0,1.0
2021-01-20,77.2,77.29,77.04,77.04,42978,74.3529806040923,74.4396615400297,74.1988811624258,74.1988811624258,44623.6529194014,0.0,1.0
2021-01-21,77.37,77.46,77.14,77.35,25920,74.516711260863,74.6033921968004,74.2951933134674,74.4974488306547,26912.4920580503,0.0,1.0
2021-01-22,76.88,76.9799,76.83,76.89,15110,74.0447817207593,74.1409975596498,73.9966256452385,74.0544129358635,15688.5707946427,0.0,1.0
2021-01-25,76.84,76.96,76.636,76.96,12534,74.0062568603427,74.1218314415925,73.8097800722179,74.1218314415925,13013.9342382562,0.0,1.0
2021-01-26,77.2,77.25,77.07,77.11,23458,74.3529806040923,74.4011366796131,74.2277748077383,74.2662996681549,24356.220628771,0.0,1.0
2021-01-27,76.28,76.695,76.1889,76.57,20896,73.4669088145099,73.8666042413324,73.379168444911,73.7462140525304,21696.1201406257,0.0,1.0
2021-01-28,76.55,76.64,76.1,76.1,22344,73.7269516223221,73.8136325582595,73.293546942635,73.293546942635,23199.5649130044,0.0,1.0
2021-01-29,76.1,76.615,76.045,76.55,24305,73.293546942635,73.7895545204991,73.2405752595622,73.7269516223221,25235.6527573654,0.0,1.0
2021-02-01,75.89,76.0914,75.84,76.0,26042,73.0912914254478,73.2852640976455,73.043135349927,73.1972347915935,27039.1635098667,0.0,1.0
2021-02-02,75.6693,75.68,75.38,75.57,35926,72.878730508099,72.8890359082605,72.6000994551357,72.7830925421147,37301.6276881757,0.0,1.0
2021-02-03,75.94,75.94,75.779,75.83,51811,73.1394475009685,73.1394475009685,72.9843849377916,73.0335041348228,53794.8736890294,0.0,1.0
2021-02-04,75.69,75.83,75.6202,75.83,13445,72.8986671233646,73.0335041348228,72.8314412419376,73.0335041348228,13959.8169645249,0.0,1.0
2021-02-05,76.41,76.44,76.13,76.13,11008,73.5921146108639,73.6210082561764,73.3224405879475,73.3224405879475,11429.5027999621,0.0,1.0
2021-02-08,76.74,76.8373,76.44,76.44,17520,73.9099447093011,74.0036564322645,73.6210082561764,73.6210082561764,18190.8511133117,0.0,1.0
2021-02-09,77.04,77.077,76.83,76.91,16281,74.1988811624258,74.2345166583112,73.9966256452385,74.0736753660718,16904.4090739628,0.0,1.0
2021-02-10,76.87,77.2267,76.862,77.22,15154,74.0351505056552,74.3786959484204,74.0274455335718,74.3722430343006,15734.2555805437,0.0,1.0
2021-02-11,77.2,77.36,77.145,77.36,13625,74.3529806040923,74.5070800457588,74.3000089210195,74.5070800457588,14146.7092704836,0.0,1.0
2021-02-12,77.24,77.3,76.87,76.87,32333,74.391505464509,74.4492927551339,74.0351505056552,74.0351505056552,33571.0496031226,0.0,1.0
2021-02-16,77.27,77.4,77.16,77.25,31707,74.4203991098214,74.5456049061755,74.3144557436757,74.4011366796131,32921.0796946219,0.0,1.0
2021-02-17,77.19,77.2,76.98,76.98,18966,74.3433493889882,74.3529806040923,74.1410938718009,74.1410938718009,19692.2193045132,0.0,1.0
2021-02-18,77.38,77.38,77.07,77.28,20289,74.5263424759672,74.5263424759672,74.2277748077383,74.4300303249256,21065.8777533095,0.0,1.0
2021-02-19,78.33,78.43,78.19,78.21,32884,75.4413079108621,75.5376200619037,75.3064708994039,75.3257333296122,34143.1477174739,0.0,1.0
2021-02-22,78.79,78.959,78.54,78.59,30595,75.8843438056533,76.0471113409136,75.6435634280494,75.6917195035702,31766.5005600327,0.0,1.0
2021-02-23,78.79,78.85,78.495,78.72,25458,75.8843438056533,75.9421310962782,75.6002229600807,75.8169252999242,26432.8018060896,0.0,1.0
2021-02-24,79.34,79.34,78.69,78.75,40336,76.4140606363819,76.4140606363819,75.7880316546117,75.8458189452367,41880.4891841634,0.0,1.0
2021-02-25,78.38,79.55,78.3128,79.43,52723,75.4894639863829,76.6163161535692,75.4247422208829,76.5007415723194,54741.7947058867,0.0,1.0
2021-02-26,76.6488,77.59,76.6488,77.59,86554,73.8221080275512,74.7285979931545,73.8221080275512,74.7285979931545,89868.2036108211,0.0,1.0
2021-03-01,77.3787,77.51,76.25,76.25,49902,74.5250904180036,74.6515482723212,73.4380151691974,73.4380151691974,51812.7769552787,0.0,1.0
2021-03-02,77.94,78.03,77.58,77.66,23657,75.0656905218,75.1523714577374,74.7189667780503,74.7960164988835,24562.8404559141,0.0,1.0
2021-03-03,77.49,77.77,77.4151,77.54,33717,74.6322858421129,74.9019598650293,74.5601480409827,74.6804419176337,35008.0437778272,0.0,1.0
2021-03-04,76.92,77.75,76.77,77.52,36974,74.0833065811759,74.882697434821,73.9388383546136,74.6611794874254,38389.7562250907,0.0,1.0
2021-03-05,76.57,76.74,76.2,76.74,58694,73.7462140525304,73.9099447093011,73.3898590936766,73.9099447093011,60941.4278107717,0.0,1.0
2021-03-08,76.07,76.4601,76.07,76.37,26068,73.2646532973226,73.6403669985358,73.2646532973226,73.5535897504473,27066.1590651718,0.0,1.0
2021-03-09,76.83,76.9,76.65,76.72,11245,73.9966256452385,74.0640441509676,73.8232637733637,73.8906822790928,11675.5776694744,0.0,1.0
2021-03-10,77.03,77.04,76.735,77.02,30546,74.1892499473217,74.1988811624258,73.905129101749,74.1796187322175,31715.6243211884,0.0,1.0
2021-03-11,77.6,77.6,77.169,77.21,30134,74.7382292082586,74.7382292082586,74.3231238372694,74.3626118191965,31287.8485986607,0.0,1.0
2021-03-12,77.2793,77.3346,77.0,77.07,8250,74.4293561398683,74.4826167593943,74.1603563020092,74.2277748077383,8565.89735643961,0.0,1.0
2021-03-15,77.21,77.21,76.795,77.01,20098,74.3626118191965,74.3626118191965,73.962916392374,74.1699875171134,20867.5642508755,0.0,1.0
2021-03-16,77.12,77.22,77.04,77.14,14224,74.2759308832591,74.3722430343006,74.1988811624258,74.2951933134674,14768.6453330905,0.0,1.0
2021-03-17,77.6897,77.749,76.665,76.86,27169,74.8246212077429,74.8817343133105,73.8377105960199,74.025519290551,28209.3170032858,0.0,1.0
2021-03-18,77.1991,77.66,77.169,77.33,10600,74.352113794733,74.7960164988835,74.3231238372694,74.4781864004464,11005.8802397891,0.0,1.0
2021-03-19,77.1,77.195,76.9,76.9,13334,74.2566684530508,74.3481649965402,74.0640441509676,74.0640441509676,13844.5667091837,0.0,1.0
2021-03-22,77.1,77.18,76.9501,77.04,35858,74.2566684530508,74.333718173884,74.1122965386395,74.1988811624258,37231.0239281468,0.0,1.0
2021-03-23,75.9,76.5,75.9,76.35,21247,73.1009226405519,73.6787955468013,73.1009226405519,73.534327320239,22060.5601372451,0.0,1.0
2021-03-24,75.53,75.92,75.53,75.72,13298,72.7445676816981,73.1201850707602,72.7445676816981,72.9275607686771,13807.188247992,0.0,1.0
2021-03-25,75.4443,75.7,75.3,75.58,40225,72.6620281682555,72.9082983384688,72.5230497343025,72.7927237572189,41765.2389288222,0.0,1.0
2021-03-26,75.97,76.02,75.79,75.8,25382,73.168341146281,73.2164972218018,72.9949792744062,73.0046104895103,26353.8917213515,0.0,1.0
2021-03-29,75.95,76.05,75.9103,76.05,22924,73.1490787160727,73.2453908671143,73.1108427921092,73.2453908671143,23801.7734544269,0.0,1.0
2021-03-30,75.5514,75.7873,75.5,75.72,13900,72.765178482021,72.9923788463281,72.7156740363856,72.9275607686771,14432.2391823649,0.0,1.0
2021-03-31,75.61,75.93,75.59,75.7775,13135,72.8216174025314,73.1298162858644,72.802354972323,72.982940255526,13637.9468820405,0.0,1.0
2021-04-01,75.8,75.82,75.6,75.6,14243,73.0046104895103,73.0238729197187,72.8119861874272,72.8119861874272,14788.3728542751,0.0,1.0
2021-04-05,75.89,76.23,75.89,75.97,95517,73.0912914254478,73.4187527389891,73.0912914254478,73.168341146281,99174.4021569747,0.0,1.0
2021-04-06,76.51,76.51,76.0,76.0,65909,73.6884267619055,73.6884267619055,73.1972347915935,73.1972347915935,68432.6944079489,0.0,1.0
2021-04-07,75.71,76.06,75.64,75.86,30146,72.9179295535729,73.2550220822184,72.8505110478438,73.0623977801353,31300.3080857247,0.0,1.0
2021-04-08,76.16,76.16,75.99,76.03,15350,73.35133423326,73.35133423326,73.1876035764893,73.226128436906,15937.760535921,0.0,1.0
2021-04-09,75.91,75.91,75.855,75.89,16614,73.1105538556561,73.1105538556561,73.0575821725832,73.0912914254478,17250.1598399864,0.0,1.0
2021-04-12,75.8,75.91,75.766,75.89,9455,73.0046104895103,73.1105538556561,72.9718643581562,73.0912914254478,9817.03751577413,0.0,1.0
2021-04-13,76.12,76.12,75.7838,75.82,14029,73.3128093728434,73.3128093728434,72.9890079210416,73.0238729197187,14566.178668302,0.0,1.0
2021-04-14,76.93,76.986,76.495,76.5,20464,74.0929377962801,74.1468726008634,73.6739799392493,73.6787955468013,21247.5786063249,0.0,1.0
2021-04-15,77.2,77.2,77.03,77.14,23374,74.3529806040923,74.3529806040923,74.1892499473217,74.2951933134674,24269.0042193236,0.0,1.0
2021-04-16,76.92,77.04,76.92,77.0389,10040,74.0833065811759,74.1988811624258,74.0833065811759,74.1978217287644,10424.4375101398,0.0,1.0
2021-04-19,77.1549,77.32,77.12,77.305,17391,74.3095438239726,74.4685551853422,74.2759308832591,74.454108362686,18056.9116273747,0.0,1.0
2021-04-20,76.85,77.42,76.7265,77.36,12846,74.0158880754468,74.5648673363838,73.8969425689105,74.5070800457588,13337.880901918,0.0,1.0
2021-04-21,77.1708,77.2,76.775,76.775,7987,74.3248574559882,74.3529806040923,73.9436539621657,73.9436539621657,8292.8269316222,0.0,1.0
2021-04-22,76.67,76.9527,76.5992,76.87,9520,73.842526203572,74.1148006545665,73.7743372006346,74.0351505056552,9884.52640403698,0.0,1.0
2021-04-23,77.1612,77.2,76.875,76.93,16486,74.3156114894882,74.3529806040923,74.0399661132072,74.0929377962801,17117.258644638,0.0,1.0
2021-04-26,77.65,77.67,77.5,77.55,30602,74.7863852837794,74.8056477139877,74.641917057217,74.6900731327378,31773.7685941533,0.0,1.0
2021-04-27,77.29,77.38,77.24,77.38,13888,74.4396615400297,74.5263424759672,74.391505464509,74.5263424759672,14419.779695301,0.0,1.0
2021-04-28,77.54,77.544,77.05,77.07,12581,74.6804419176337,74.6842944036753,74.20851237753,74.2277748077383,13062.7338959232,0.0,1.0
2021-04-29,77.3491,77.48,77.149,77.48,9374,74.4965820212953,74.6226546270087,74.3038614070611,74.6226546270087,9732.93597809272,0.0,1.0
2021-04-30,76.6584,77.202,76.61,77.19,37820,73.8313539940512,74.3549068471132,73.7847389129471,74.3433493889882,39268.1500630965,0.0,1.0
2021-05-03,77.22,77.27,76.875,76.99,44530,74.3722430343006,74.4203991098214,74.0399661132072,74.150725086905,46235.0799130007,0.0,1.0
2021-05-04,76.7,76.79,76.47,76.79,22688,73.8714198488845,73.9581007848219,73.6499019014889,73.9581007848219,23556.7368755032,0.0,1.0
2021-05-05,77.07,77.1,76.9,76.95,15100,74.2277748077383,74.2566684530508,74.0640441509676,74.1122002264884,15678.1878887561,0.0,1.0
2021-05-06,77.4598,77.4598,77.08,77.08,11336,74.6031995724983,74.6031995724983,74.2374060228424,74.2374060228424,11770.0621130424,0.0,1.0
2021-05-07,78.0951,78.2099,77.57,77.59,21649,75.2150706680654,75.3256370174611,74.7093355629461,74.7285979931545,22477.9529538862,0.0,1.0
2021-05-10,78.0,78.45,77.994,78.45,10811,75.1234778124249,75.556882492112,75.1176990833624,75.556882492112,11224.9595539962,0.0,1.0
2021-05-11,78.0,78.06,77.88,77.88,16829,75.1234778124249,75.1812651030498,75.007903231175,75.007903231175,17473.3923165481,0.0,1.0
2021-05-12,76.83,77.37,76.82,77.37,136817,73.9966256452385,74.516711260863,73.9869944301344,74.516711260863,142055.803468606,0.0,1.0
2021-05-13,76.9086,76.95,76.71,76.78,156919,74.0723269959572,74.1122002264884,73.8810510639886,73.9484695697177,162927.520881836,0.0,1.0
2021-05-14,77.4028,77.44,77.18,77.18,13741,74.5483016464046,74.5841297665921,74.333718173884,74.333718173884,14267.1509787681,0.0,1.0
2021-05-17,77.28,77.31,77.06,77.12,30289,74.4300303249256,74.4589239702381,74.2181435926341,74.2759308832591,31448.7836399029,0.0,1.0
2021-05-18,77.57,77.62,77.41,77.6,18388,74.7093355629461,74.7574916384669,74.5552361212796,74.7382292082586,19092.0873442681,0.0,1.0
2021-05-19,76.83,77.2,76.73,77.09,35835,73.9966256452385,74.3529806040923,73.900313494197,74.2470372379466,37207.1432446077,0.0,1.0
2021-05-20,77.3095,77.35,77.25,77.33,13632,74.4584424094828,74.4974488306547,74.4011366796131,74.4781864004464,14153.9773046042,0.0,1.0
2021-05-21,76.9,77.26,76.865,77.26,11201,74.0640441509676,74.4107678947173,74.0303348981031,74.4107678947173,11629.8928835733,0.0,1.0
2021-05-24,77.15,77.16,76.965,76.99,39678,74.3048245285715,74.3144557436757,74.1266470491446,74.150725086905,41197.2939768256,0.0,1.0
2021-05-25,77.12,77.18,76.96,77.18,36151,74.2759308832591,74.333718173884,74.1218314415925,74.333718173884,37535.243070624,0.0,1.0
2021-05-26,77.0646,77.22,77.0,77.1,4686,74.222573951582,74.3722430343006,74.1603563020092,74.2566684530508,4865.4296984577,0.0,1.0
2021-05-27,77.07,77.165,76.9419,77.01,10121,74.2277748077383,74.3192713512278,74.104398942254,74.1699875171134,10508.5390478212,0.0,1.0
2021-05-28,76.64,76.7285,76.475,76.48,30911,73.8136325582595,73.8988688119313,73.6547175090409,73.659533116593,32094.6003860491,0.0,1.0
2021-06-01,77.16,77.275,77.021,77.05,16792,74.3144557436757,74.4252147173735,74.1805818537279,74.20851237753,17434.9755647677,0.0,1.0
2021-06-02,77.16,77.16,76.9,76.91,10934,74.3144557436757,74.3144557436757,74.0640441509676,74.0736753660718,11352.6692964013,0.0,1.0
2021-06-03,76.16,76.52,76.07,76.52,20189,73.35133423326,73.6980579770097,73.2646532973226,73.6980579770097,20962.0486944435,0.0,1.0
2021-06-04,77.0205,77.0213,76.87,76.87,11683,74.1801002929727,74.180870790181,74.0351505056552,74.0351505056552,12130.3489473071,0.0,1.0
2021-06-07,77.1617,77.219,77.11,77.21,10067,74.3160930502434,74.3712799127902,74.2662996681549,74.3626118191965,10452.4713560336,0.0,1.0
2021-06-08,76.9793,77.01,76.92,77.01,21589,74.1404196867436,74.1699875171134,74.0833065811759,74.1699875171134,22415.6555185666,0.0,1.0
2021-06-09,76.8455,77.17,76.8455,77.13,7702,74.01155402865,74.3240869587799,74.01155402865,74.2855620983632,7996.91411385428,0.0,1.0
2021-06-10,77.1,77.16,76.85,76.85,11223,74.2566684530508,74.3144557436757,74.0158880754468,74.0158880754468,11652.7352765238,0.0,1.0
2021-06-11,76.61,76.89,76.485,76.89,19482,73.7847389129471,74.0544129358635,73.6643487241451,74.0544129358635,20227.9772482614,0.0,1.0
2021-06-14,76.68,76.79,76.64,76.77,6585,73.8521574186762,73.9581007848219,73.8136325582595,73.9388383546136,6837.14352632179,0.0,1.0
2021-06-15,76.4,76.59,76.305,76.59,16412,73.5824833957598,73.7654764827387,73.4909868522703,73.7654764827387,17040.4251410772,0.0,1.0
2021-06-16,75.7057,76.7099,75.691,76.62,16892,72.9137881310781,73.8809547518376,72.899630244875,73.7943701280512,17538.8046236337,0.0,1.0
2021-06-17,75.04,75.5,74.97,75.5,21990,72.2726381415944,72.7156740363856,72.2052196358653,72.7156740363856,22832.010044619,0.0,1.0
2021-06-18,74.4902,74.64,74.36,74.56,52455,71.7431139351679,71.8873895374281,71.6177155145117,71.8103398165949,54463.532828126,0.0,1.0
2021-06-21,74.9508,74.97,74.66,74.71,20073,72.1867277028653,72.2052196358653,71.9066519676364,71.9548080431572,20841.6069861591,0.0,1.0
2021-06-22,75.1054,75.18,74.65,74.71,20934,72.3356262883756,72.4074751530526,71.8970207525323,71.9548080431572,21735.5751829948,0.0,1.0
2021-06-23,75.2403,75.5499,75.24,75.3,5695,72.4655513801307,72.7637337997554,72.4652624436775,72.5230497343025,5913.06490241498,0.0,1.0
2021-06-24,75.41,75.4299,75.27,75.3663,7789,72.6289931004482,72.6481592185055,72.49415608899,72.586904690443,8087.24539506765,0.0,1.0
2021-06-25,75.51,75.66,75.38,75.65,9558,72.7253052514898,72.8697734780521,72.6000994551357,72.860142262948,9923.98144640603,0.0,1.0
2021-06-28,75.19,75.27,75.18,75.18,4263,72.4171063681568,72.49415608899,72.4074751530526,72.4074751530526,4426.23277945479,0.0,1.0
2021-06-29,74.6687,74.795,74.63,74.78,13766,71.9150311247771,72.0366733715426,71.877758322324,72.0222265488863,14293.1082434846,0.0,1.0
2021-06-30,74.52,74.69,74.48,74.5,18794,71.7718149561782,71.9355456129489,71.7332900957616,71.7525525259699,19513.6333232638,0.0,1.0
2021-07-01,74.23,74.55,74.16,74.55,26276,71.4925097181577,71.8007086014907,71.4250912124286,71.8007086014907,27282.123507613,0.0,1.0
2021-07-02,74.8386,74.89,74.39,74.39,8559,72.0786654693967,72.1281699150321,71.6466091598242,71.6466091598242,8886.72914833535,0.0,1.0
2021-07-06,74.51,75.1,74.46,75.1,11751,71.7621837410741,72.3304254322193,71.7140276655533,72.3304254322193,12200.952707336,0.0,1.0
2021-07-07,74.39,74.684,74.2471,74.684,37602,71.6466091598242,71.9297668838864,71.5089790959858,71.9297668838864,39041.8027147688,0.0,1.0
2021-07-08,73.85,74.01,73.8,74.0,17037,71.1265235441997,71.2806229858662,71.0783674686789,71.2709917707621,17689.3567589893,0.0,1.0
2021-07-09,74.51,74.51,74.2714,74.29,8211,71.7621837410741,71.7621837410741,71.5323829486889,71.5502970087826,8525.40402348189,0.0,1.0
2021-07-12,74.3646,74.3646,74.22,74.22,6533,71.6221458734596,71.6221458734596,71.4828785030535,71.4828785030535,6783.15241571151,0.0,1.0
2021-07-13,74.0001,74.2977,73.99,74.24,4899,71.2710880829131,71.5577130444128,71.2613605556579,71.5021409332618,5086.58559384214,0.0,1.0
2021-07-14,74.33,74.38,74.2173,74.38,14754,71.5888218691993,71.63697794472,71.4802780749754,71.63697794472,15318.93934508,0.0,1.0
2021-07-15,73.75,74.0227,73.69,74.0,10155,71.0302113931582,71.2928546290485,70.9724241025332,71.2709917707621,10543.8409278357,0.0,1.0
2021-07-16,73.47,73.78,73.46,73.78,27738,70.7605373702417,71.0591050384706,70.7509061551376,71.0591050384706,28800.104348233,0.0,1.0
2021-07-19,72.88,73.1,72.77,73.1,23527,70.1922956790965,70.4041824113879,70.0863523129508,70.4041824113879,24427.8626793884,0.0,1.0
2021-07-20,72.859,72.9,72.57,72.57,17551,70.1720701273778,70.2115581093048,69.8937280108676,69.8937280108676,18223.0381215602,0.0,1.0
2021-07-21,73.15,73.16,72.73,72.73,7748,70.4523384869087,70.4619697020129,70.0478274525341,70.0478274525341,8044.67548093262,0.0,1.0
2021-07-22,73.3904,73.42,73.112,73.2421,10236,70.6838728980127,70.712381294721,70.4157398695129,70.541041978018,10627.9424655171,0.0,1.0
2021-07-23,73.24,73.39,73.1701,73.39,1993,70.5390194228461,70.6834876494085,70.4716972292681,70.6834876494085,2069.31314319808,0.0,1.0
2021-07-26,73.3696,73.4253,73.16,73.16,9724,70.663839970596,70.7174858387262,70.4619697020129,70.4619697020129,10096.3376841235,0.0,1.0
2021-07-27,73.18,73.225,73.045,73.111,2281,70.4812321322212,70.5245726001899,70.3512107283151,70.4147767480025,2368.34083273197,0.0,1.0
2021-07-28,73.27,73.31,72.8,72.88,6183,70.5679130681586,70.6064379285752,70.1152459582632,70.1922956790965,6419.75070968074,0.0,1.0
2021-07-29,73.5355,73.6382,73.351,73.351,6710,70.823621829174,70.9225344082937,70.6459259105023,70.6459259105023,6966.92984990421,0.0,1.0
2021-07-30,72.94,73.258,72.8899,73.2,5417,70.2500829697214,70.5563556100336,70.2018305820496,70.5004945624295,5624.42011876768,0.0,1.0
2021-08-02,73.1488,73.3327,73.1345,73.18,2446,70.4511827410962,70.6283007868617,70.4374101034973,70.4812321322212,2539.65877986076,0.0,1.0
2021-08-03,73.5097,73.5097,73.1763,73.1763,4122,70.7987732942052,70.7987732942052,70.4776685826327,70.4776685826327,4279.83380645383,0.0,1.0
2021-08-04,73.32,73.775,73.28,73.75,49286,70.6160691436794,71.0542894309185,70.5775442832628,71.0302113931582,51173.1899526646,0.0,1.0
2021-08-05,73.61,73.661,73.54,73.54,6997,70.8953743817,70.9444935787312,70.8279558759709,70.8279558759709,7264.91924884944,0.0,1.0
2021-08-06,73.09,73.35,73.08,73.35,16538,70.3945511962838,70.6449627889919,70.3849199811796,70.6449627889919,17171.2497552483,0.0,1.0
2021-08-09,72.86,73.155,72.86,73.12,5983,70.1730332488882,70.4571540944608,70.1730332488882,70.4234448415963,6212.09259194887,0.0,1.0
2021-08-10,73.0314,73.0314,72.88,72.88,3037,70.3381122757734,70.3381122757734,70.1922956790965,70.1922956790965,3153.28851775844,0.0,1.0
2021-08-11,73.33,73.4,73.27,73.36,3256,70.6257003587836,70.6931188645127,70.5679130681586,70.654594004096,3380.67415667483,0.0,1.0
2021-08-12,72.9036,73.0297,72.9036,72.95,4390,70.2150253467423,70.3364749692057,70.2150253467423,70.2597141848256,4558.09568421453,0.0,1.0
2021-08-13,73.34,73.34,73.09,73.09,33772,70.6353315738877,70.6353315738877,70.3945511962838,70.3945511962838,35065.1497602035,0.0,1.0
2021-08-16,72.9583,72.966,72.78,72.9,10629,70.267708093362,70.2751241289922,70.0959835280549,70.2115581093048,11035.9906668602,0.0,1.0
2021-08-17,72.09,72.28,72.04,72.27,15042,69.4314296858681,69.6144227728471,69.3832736103473,69.6047915577429,15617.9670346139,0.0,1.0
2021-08-18,71.9117,72.11,71.86,71.99,72645,69.259705120561,69.4506921160764,69.2099117384725,69.3351175348265,75426.6198131582,0.0,1.0
2021-08-19,71.0268,71.3,71.0,71.2,38803,68.4074388959941,68.6705636926397,68.381627239515,68.5742515415981,40288.7897117486,0.0,1.0
2021-08-20,70.9381,71.02,70.7752,70.88,42795,68.3220100180202,68.4008896697233,68.1651175239735,68.2660526582651,44433.6457416768,0.0,1.0
2021-08-23,71.7,71.7,71.38,71.38,11345,69.055812296806,69.055812296806,68.7476134134729,68.7476134134729,11779.4067283403,0.0,1.0
2021-08-24,72.07,72.23,71.98,72.05,12020,69.4121672556598,69.5662666973263,69.3254863197224,69.3929048254515,12480.2528756853,0.0,1.0
2021-08-25,72.315,72.325,72.02,72.04,7669,69.6481320257116,69.6577632408158,69.364011180139,69.3832736103473,7962.65052442853,0.0,1.0
2021-08-26,71.9223,72.081,71.9223,72.081,3441,69.2699142085714,69.4227615922743,69.2699142085714,69.4227615922743,3572.75791557681,0.0,1.0
2021-08-27,72.6656,72.7,71.94,71.94,17604,69.9858024272634,70.0189338072217,69.2869614593057,69.2869614593057,18278.0675227591,0.0,1.0
2021-08-30,72.46,72.55,72.43,72.55,18327,69.7877846447219,69.8744655806593,69.7588909994094,69.8744655806593,19028.7516183598,0.0,1.0
2021-08-31,72.64,72.76,72.58,72.65,12992,69.9611465165967,70.0767210978466,69.9033592259718,69.9707777317009,13489.4713278622,0.0,1.0
2021-09-01,73.14,73.323,73.06,73.11,7563,70.4427072718046,70.6189585082106,70.3656575509713,70.4138136264921,7852.59172203064,0.0,1.0
2021-09-02,73.53,73.59,73.48,73.49,5723,70.8183246608667,70.8761119514916,70.7701685853459,70.7797998004501,5942.13703889744,0.0,1.0
2021-09-03,74.02,74.1385,73.84,73.94,7009,71.2902542009704,71.4043840999546,71.1168923290956,71.2132044801371,7277.37873591336,0.0,1.0
2021-09-07,73.3604,73.51,73.28,73.45,21624,70.6549792527002,70.7990622306584,70.5775442832628,70.7412749400334,22451.9956891697,0.0,1.0
2021-09-08,73.22,73.3085,73.15,73.24,8169,70.5197569926378,70.6049932463096,70.4523384869087,70.5390194228461,8481.79581875821,0.0,1.0
2021-09-09,73.19,73.381,73.19,73.35,9096,70.4908633473254,70.6748195558148,70.4908633473254,70.6449627889919,9444.29119444541,0.0,1.0
2021-09-10,73.01,73.155,73.01,73.155,3116,70.3175014754505,70.4571540944608,70.3175014754505,70.4571540944608,3235.31347426253,0.0,1.0
2021-09-13,73.15,73.21,73.081,73.081,6158,70.4523384869087,70.5101257775337,70.38588310269,70.38588310269,6393.79344496426,0.0,1.0
2021-09-14,72.6961,73.15,72.67,73.15,7983,70.015177633331,70.4523384869087,69.9900401619092,70.4523384869087,8288.67376926757,0.0,1.0
2021-09-15,72.8401,72.8401,72.72,72.729,1021,70.1538671308309,70.1538671308309,70.03819623743,70.0468643310237,1060.09469102119,0.0,1.0
2021-09-16,72.4182,72.52,72.33,72.52,3850,69.7475261655865,69.8455719353468,69.6625788483678,69.8455719353468,3997.41876633849,0.0,1.0
2021-09-17,72.2459,72.28,72.21,72.23,2513,69.5815803293419,69.6144227728471,69.547004267118,69.5662666973263,2609.22424930094,0.0,1.0
2021-09-20,72.12,72.12,71.8804,72.0,13582,69.4603233311806,69.4603233311806,69.2295594172849,69.3447487499307,14102.0627751712,0.0,1.0
2021-09-21,71.86,71.968,71.82,71.92,3308,69.2099117384725,69.3139288615974,69.1713868780558,69.2676990290974,3434.66526728512,0.0,1.0
2021-09-22,71.9463,72.38,71.9399,71.9399,5364,69.2930291248213,69.7107349238886,69.2868651471547,69.2868651471547,5569.39071756874,0.0,1.0
2021-09-23,72.55,72.6,72.4,72.42,15289,69.8744655806593,69.9226216561801,69.729997354097,69.7492597843053,15874.4248100127,0.0,1.0
2021-09-24,72.0651,72.12,71.92,72.08,3401,69.4074479602587,69.4603233311806,69.2676990290974,69.4217984707639,3531.22629203044,0.0,1.0
2021-09-27,72.4183,72.4183,72.3,72.3,3186,69.7476224777376,69.7476224777376,69.6336852030554,69.6336852030554,3307.99381546868,0.0,1.0
2021-09-28,71.8961,72.0,71.8004,72.0,19775,69.2446804249985,69.3447487499307,69.1525096964517,69.3447487499307,20532.1963907386,0.0,1.0
2021-09-29,71.2327,71.57,71.23,71.5499,58239,68.6057456149887,68.9306065004519,68.6031451869106,68.9112477580926,60469.0055929317,0.0,1.0
2021-09-30,71.79,72.07,71.63,71.6499,7607,69.1424932327434,69.4121672556598,68.9883937910769,69.0075599091341,7898.27650793165,0.0,1.0
2021-10-01,72.16,72.23,72.046,72.209,4081,69.4988481915972,69.5662666973263,69.3890523394098,69.5460411456076,4237.26389231879,0.0,1.0
2021-10-04,72.41,72.47,72.2601,72.36,4867,69.7396285692011,69.797415859826,69.5952566547898,69.6914724936803,5053.36029500504,0.0,1.0
2021-10-05,72.4,72.5087,72.24,72.24,8895,69.729997354097,69.8346886622791,69.5758979124304,69.5758979124304,9235.59478612488,0.0,1.0
2021-10-06,72.26,72.26,71.909,72.04,7299,69.5951603426388,69.5951603426388,69.2571046924828,69.3832736103473,7578.48300662457,0.0,1.0
2021-10-07,72.65,72.73,72.59,72.69,9395,69.9707777317009,70.0478274525341,69.9129904410759,70.0093025921175,9754.74008045456,0.0,1.0
2021-10-08,72.6,72.73,72.5,72.73,53098,69.9226216561801,70.0478274525341,69.8263095051385,70.0478274525341,55131.153676634,0.0,1.0
2021-10-11,72.97,73.2115,72.95,73.04,17187,70.2789766150339,70.5115704597993,70.2597141848256,70.346395120763,17845.1003472882,0.0,1.0
2021-10-12,73.01,73.14,73.0,73.131,6673,70.3175014754505,70.4427072718046,70.3078702603464,70.4340391782108,6928.51309812382,0.0,1.0
2021-10-13,73.275,73.275,73.04,73.04,1838,70.5727286757107,70.5727286757107,70.346395120763,70.346395120763,1908.37810195588,0.0,1.0
2021-10-14,73.6462,73.72,73.59,73.72,9965,70.930239380377,71.0013177478457,70.8761119514916,71.0013177478457,10346.5657159904,0.0,1.0
2021-10-15,73.6836,73.77,73.61,73.64,4966,70.9662601248666,71.0494738233665,70.8953743817,70.9242680270124,5156.15106328231,0.0,1.0
2021-10-18,73.6401,73.6799,73.48,73.48,5064,70.9243643391635,70.962696575278,70.7701685853459,70.7701685853459,5257.90354097093,0.0,1.0
2021-10-19,74.18,74.275,74.09,74.13,3639,71.4443536426369,71.5358501861264,71.3576727066995,71.3961975671161,3778.33945213136,0.0,1.0
2021-10-20,74.6573,74.66,74.4,74.4,7586,71.9040515395583,71.9066519676364,71.6562403749284,71.6562403749284,7876.47240556981,0.0,1.0
2021-10-21,74.09,74.5057,74.07,74.41,13556,71.3576727066995,71.7580423185793,71.3384102764912,71.6658715900325,14075.0672198661,0.0,1.0
2021-10-22,74.12,74.49,74.045,74.31,5092,71.386566352012,71.7429213108658,71.3143322387308,71.569559438991,5286.97567745339,0.0,1.0
2021-10-25,74.3901,74.453,74.345,74.345,5087,71.6467054719753,71.7072858149804,71.6032686918555,71.6032686918555,5281.78422451009,0.0,1.0
2021-10-26,74.53,74.64,74.49,74.62,5093,71.7814461712824,71.8873895374281,71.7429213108658,71.8681271072198,5288.01396804205,0.0,1.0
2021-10-27,74.65,74.79,74.533,74.56,8109,71.8970207525323,72.0318577639905,71.7843355358137,71.8103398165949,8419.49838343864,0.0,1.0
2021-10-28,74.8952,74.9899,74.58,74.58,6677,72.1331781468862,72.2243857539226,71.8296022468032,71.8296022468032,6932.66626047846,0.0,1.0
2021-10-29,74.671,74.75,74.4901,74.75,4196,71.917246304251,71.9933329035739,71.7430176230168,71.9933329035739,4356.66731001462,0.0,1.0
2021-11-01,74.6687,74.761,74.65,74.76,56385,71.9150311247771,72.0039272401884,71.8970207525323,72.002964118678,58544.0148415572,0.0,1.0
2021-11-02,73.8544,74.05,73.7161,74.0304,12280,71.1307612788456,71.3191478462829,70.9975615739551,71.3002706646787,12750.2084287368,0.0,1.0
2021-11-03,74.0362,74.0362,73.671,73.73,8869,71.3058567694391,71.3058567694391,70.9541247938353,71.0109489629498,9208.59923081975,0.0,1.0
2021-11-04,73.5154,73.6039,73.32,73.58,15087,70.8042630868146,70.8894993404864,70.6160691436794,70.8664807363875,15664.6901111036,0.0,1.0
2021-11-05,73.4941,73.57,73.297,73.39,6464,70.7837485986428,70.8568495212833,70.5939173489398,70.6834876494085,6711.51036509401,0.0,1.0
2021-11-08,73.7001,73.7387,73.66,73.73,2789,70.9821516297884,71.0193281200904,70.9435304572207,71.0109489629498,2895.79245177092,0.0,1.0
2021-11-09,73.3,73.5,73.1509,73.5,9611,70.5968067134711,70.7894310155542,70.4532052962681,70.7894310155542,9979.01084760498,0.0,1.0
2021-11-10,72.75,73.36,72.74,73.36,12722,70.0670898827425,70.654594004096,70.0574586676383,70.654594004096,13209.1328689242,0.0,1.0
2021-11-11,72.38,72.57,72.36,72.49,9419,69.7107349238886,69.8937280108676,69.6914724936803,69.8166782900344,9779.65905458239,0.0,1.0
2021-11-12,72.837,72.84,72.44,72.44,1884,70.1508814541486,70.1537708186799,69.7685222145136,69.7685222145136,1956.13946903421,0.0,1.0
2021-11-15,72.9116,73.08,72.9116,73.05,18815,70.2227303188256,70.3849199811796,70.2227303188256,70.3560263358672,19535.4374256256,0.0,1.0
2021-11-16,72.44,72.68,72.41,72.68,5842,69.7685222145136,69.9996713770134,69.7396285692011,69.9996713770134,6065.6936189479,0.0,1.0
2021-11-17,72.1,72.28,72.08,72.19,8658,69.4410609009722,69.6144227728471,69.4217984707639,69.5277418369097,8989.51991661263,0.0,1.0
2021-11-18,72.2284,72.26,71.95,72.11,3626,69.5647257029096,69.5951603426388,69.2965926744099,69.4506921160764,3764.84167447879,0.0,1.0
2021-11-19,71.81,72.12,71.78,72.12,13669,69.1617556629517,69.4603233311806,69.1328620176392,69.4603233311806,14192.3940563846,0.0,1.0
2021-11-22,71.707,72.031,71.68,71.91,13581,69.0625541473789,69.3746055167536,69.0365498665977,69.2580678139933,14101.0244845826,0.0,1.0
2021-11-23,71.8,71.8,71.572,71.69,5639,69.1521244478475,69.1521244478475,68.9325327434727,69.0461810817018,5854.92062945006,0.0,1.0
2021-11-24,71.4651,71.47,71.34,71.39,7825,68.8295750540093,68.8342943494103,68.7090885530563,68.7572446285771,8124.62385625939,0.0,1.0
2021-11-26,70.7372,70.99,70.64,70.99,9380,68.1285189065777,68.3719960244108,68.0349034957653,68.3719960244108,9739.16572162467,0.0,1.0
2021-11-29,70.8,70.831,70.64,70.831,10317,68.1890029374318,68.2188597042547,68.0349034957653,68.2188597042547,10712.0440031985,0.0,1.0
2021-11-30,70.7226,71.1999,70.14,70.99,8564,68.1144573325256,68.5741552294471,67.5533427405575,68.3719960244108,8891.92060127865,0.0,1.0
2021-12-01,70.44,71.16,70.44,71.0,62441,67.8422791936822,68.5357266811815,67.8422791936822,68.381627239515,64831.9026464782,0.0,1.0
2021-12-02,70.3933,70.575,70.35,70.41,16714,67.7973014191458,67.9723005975883,67.7555982577448,67.8133855483697,17353.9888988523,0.0,1.0
2021-12-03,69.53,70.02,69.4565,70.02,16518,66.9658386192039,67.4377681593076,66.8950491881883,67.4377681593076,17150.4839434751,0.0,1.0
2021-12-06,69.9403,70.0,69.81,69.84,13730,67.3610073749274,67.4185057290993,67.2355126421203,67.2644062874327,14255.7297822928,0.0,1.0
2021-12-07,70.65,70.68,70.491,70.491,8335,68.0445347108695,68.0734283561819,67.8913983907134,67.8913983907134,8654.15205647565,0.0,1.0
2021-12-08,71.2355,71.26,70.88,70.9,7729,68.6084423552179,68.6320388322231,68.2660526582651,68.2853150884734,8024.94795974808,0.0,1.0
2021-12-09,70.9694,71.03,70.9,70.97,8810,68.3521557212962,68.4105208848274,68.2853150884734,68.3527335942025,9147.34008608885,0.0,1.0
2021-12-10,71.15,71.211,71.06,71.09,19101,68.5260954660773,68.5848458782127,68.4394145301399,68.4683081754524,19832.3885339822,0.0,1.0
2021-12-13,70.74,70.82,70.67,70.72,7512,68.1312156468069,68.2082653676401,68.0637971410778,68.1119532165986,7799.63890200901,0.0,1.0
2021-12-14,70.4799,70.7105,70.46,70.48,10376,67.8807077419478,68.1028035622496,67.8615416238905,67.8808040540988,10773.3031479294,0.0,1.0
2021-12-15,71.19,71.19,70.495,70.75,9229,68.564620326494,68.564620326494,67.895250876755,68.140846861911,9582.3838427371,0.0,1.0
2021-12-16,71.25,71.55,71.12,71.51,18873,68.6224076171189,68.9113440702436,68.4972018207649,68.872819209827,19595.6582797678,0.0,1.0
2021-12-17,70.7,71.04,70.7,71.04,15477,68.0926907863903,68.4201520999316,68.0926907863903,68.4201520999316,16069.6234406807,0.0,1.0
2021-12-20,70.52,70.7,70.52,70.69,14975,67.9193289145154,68.0926907863903,67.9193289145154,68.0830595712861,15548.4015651737,0.0,1.0
2021-12-21,71.02,71.02,70.755,70.78,7823,68.4008896697233,68.4008896697233,68.1456624694631,68.1697405072235,8122.54727508206,0.0,1.0
2021-12-22,71.632,71.64,71.45,71.45,14499,68.9903200340977,68.998025006181,68.815031919202,68.815031919202,15054.1752449719,0.0,1.0
2021-12-23,71.9227,71.93,71.65,71.65,14423,69.2702994571755,69.2773302442016,69.0076562212852,69.0076562212852,14975.2651602338,0.0,1.0
2021-12-27,71.8349,71.87,71.7,71.7,12176,69.185737388561,69.2195429535766,69.055812296806,69.055812296806,12642.2262075162,0.0,1.0
2021-12-28,71.73,71.9,71.605,71.9,23218,69.0847059421184,69.2484365988891,68.9643157533165,69.2484365988891,24107.0308874927,0.0,1.0
2021-12-29,71.9511,72.12,71.8,71.8,16256,69.2976521080713,69.4603233311806,69.1521244478475,69.1521244478475,16878.4518092463,0.0,1.0
2021-12-30,71.91,72.12,71.89,72.0999,21609,69.2580678139933,69.4603233311806,69.2388053837849,69.4409645888212,22436.4213303398,0.0,1.0
2021-12-31,72.09,72.1501,71.96,71.96,4116,69.4314296858681,69.4893132886441,69.306223889514,69.306223889514,4273.60406292187,0.0,1.0
2022-01-03,71.3,71.5,71.28,71.481,19010,68.6705636926397,68.8631879947228,68.6513012624314,68.8448886860249,19737.9040904142,0.0,1.0
2022-01-04,71.84,71.89,71.58,71.58,9385,69.1906493082642,69.2388053837849,68.9402377155561,68.9402377155561,9744.35717456796,0.0,1.0
2022-01-05,71.6449,72.12,71.6449,72.11,4091,69.0027443015821,69.4603233311806,69.0027443015821,69.4506921160764,4247.64679820538,0.0,1.0
2022-01-06,71.06,71.15,70.99,71.05,9725,68.4394145301399,68.5260954660773,68.3719960244108,68.4297833150357,10097.3759747121,0.0,1.0
2022-01-07,71.24,71.2731,71.0,71.131,4079,68.6127764020147,68.6446557240095,68.381627239515,68.5077961573794,4235.18731114148,0.0,1.0
2022-01-10,71.1918,71.2,70.98,70.98,5420,68.5663539452127,68.5742515415981,68.3623648093067,68.3623648093067,5627.53499053366,0.0,1.0
2022-01-11,71.5205,71.55,71.07,71.07,3107,68.8829319856863,68.9113440702436,68.4490457452441,68.4490457452441,3225.96885896459,0.0,1.0
2022-01-12,72.302,72.32,72.005,72.011,8022,69.6356114460762,69.6529476332637,69.3495643574827,69.3553430865452,8329.16710222528,0.0,1.0
2022-01-13,72.16,72.51,72.12,72.5,6408,69.4988481915972,69.8359407202427,69.4603233311806,69.8263095051385,6653.36609212909,0.0,1.0
2022-01-14,71.5755,71.8,71.415,71.8,7981,68.9359036687592,69.1521244478475,68.7813226663375,69.1521244478475,8286.59718809025,0.0,1.0
2022-01-18,71.22,71.355,71.18,71.31,5180,68.5935139718064,68.7235353757125,68.5549891113898,68.6801949077438,5378.34524925542,0.0,1.0
2022-01-19,71.49,71.771,71.49,71.771,4916,68.8535567796187,69.1241939240455,68.8535567796187,69.1241939240455,5104.23653384934,0.0,1.0
2022-01-20,71.6392,72.19,71.63,71.93,10588,68.9972545089727,69.5277418369097,68.9883937910769,69.2773302442016,10993.4207527252,0.0,1.0
2022-01-21,71.22,71.495,71.189,71.4,6682,68.5935139718064,68.8583723871707,68.5636572049835,68.7668758436812,6937.85771342175,0.0,1.0
2022-01-24,70.8539,70.86,70.2,70.59,17141,68.2409151868432,68.2467902280568,67.6111300311824,67.9867474202445,17797.3389802099,0.0,1.0
2022-01-25,71.0216,71.12,70.82,70.84,3538,68.40243066414,68.4972018207649,68.2082653676401,68.2275277978485,3673.47210267677,0.0,1.0
2022-01-26,70.58,71.2,70.4986,71.1199,6196,67.9771162051404,68.5742515415981,67.8987181141925,68.4971055086138,6433.24848733331,0.0,1.0
2022-01-27,69.74,70.16,69.69,70.13,9966,67.1680941363912,67.5726051707658,67.1199380608704,67.5437115254533,10347.604006579,0.0,1.0
2022-01-28,69.37,69.4201,69.18,69.31,39562,66.8117391775374,66.8599915652092,66.6287460905584,66.7539518869124,41076.852268541,0.0,1.0
2022-01-31,70.07,70.14,69.88,70.02,36596,67.4859242348284,67.5533427405575,67.3029311478494,67.4377681593076,37997.2823825774,0.0,1.0
2022-02-01,70.68,70.68,70.29,70.46,15684,68.0734283561819,68.0734283561819,67.6978109671198,67.8615416238905,16284.5495925332,0.0,1.0
2022-02-02,70.76,70.9,70.625,70.9,4660,68.1504780770152,68.2853150884734,68.0204566731091,68.2853150884734,4838.43414315256,0.0,1.0
2022-02-03,70.6464,70.95,70.6308,70.85,4229,68.041067473432,68.3334711639942,68.0260427778695,68.2371590129526,4390.93089944038,0.0,1.0
2022-02-04,70.1573,70.23,69.9899,70.11,7829,67.5700047426877,67.6400236764949,67.4087782018441,67.524449095245,8128.77701861402,0.0,1.0
2022-02-07,70.62,70.62,70.44,70.44,2266,68.015641065557,68.015641065557,67.8422791936822,67.8422791936822,2352.76647390208,0.0,1.0
2022-02-08,70.81,70.89,70.63,70.63,19064,68.198634152536,68.2756838733692,68.0252722806612,68.0252722806612,19793.9717822018,0.0,1.0
2022-02-09,71.19,71.32,71.16,71.18,6240,68.564620326494,68.689826122848,68.5357266811815,68.5549891113898,6478.93327323432,0.0,1.0
2022-02-10,71.0426,71.74,70.96,71.34,7167,68.4226562158587,69.0943371572226,68.3431023790983,68.7090885530563,7441.42864892153,0.0,1.0
2022-02-11,70.68,71.214,70.65,71.214,7367,68.0734283561819,68.5877352427439,68.0445347108695,68.5877352427439,7649.08676665341,0.0,1.0
2022-02-14,70.6418,70.6999,70.5,70.6,5428,68.0366371144841,68.0925944742392,67.9000664843071,67.9963786353487,5635.84131524293,0.0,1.0
2022-02-15,70.93,70.93,70.57,70.57,2491,68.3142087337859,68.3142087337859,67.9674849900362,67.9674849900362,2586.38185635043,0.0,1.0
2022-02-16,71.3774,71.4,71.07,71.07,4847,68.7451092975459,68.7668758436812,68.4490457452441,68.4490457452441,5032.59448323185,0.0,1.0
2022-02-17,71.3003,71.53,71.28,71.48,10827,68.6708526290928,68.8920816400353,68.6513012624314,68.8439255645145,11241.5722034147,0.0,1.0
2022-02-18,71.14,71.4,71.1,71.37,9450,68.5164642509732,68.7668758436812,68.4779393905565,68.7379821983688,9811.84606283082,0.0,1.0
2022-02-22,71.5354,71.65,71.48,71.48,7143,68.8972824961915,69.0076562212852,68.8439255645145,68.8439255645145,7416.50967479372,0.0,1.0
2022-02-23,71.719,72.1119,71.715,72.07,28799,69.0741116055038,69.4525220469462,69.0702591194622,69.4121672556598,29901.7306628005,0.0,1.0
2022-02-24,71.1654,71.17,70.5101,70.8,7416,68.5409275373377,68.5453578962856,67.9097940115623,68.1890029374318,7699.96300549772,0.0,1.0
2022-02-25,71.7198,71.72,71.5576,71.61,5728,69.0748821027122,69.0750747270143,68.9186637937228,68.9691313608685,5947.32849184074,0.0,1.0
2022-02-28,72.03,72.0304,71.77,71.88,7712,69.3736423952431,69.3740276438473,69.123230802535,69.2291741686808,8007.29701974089,0.0,1.0
2022-03-01,71.9471,72.0988,71.84,72.08,8925,69.2937996220297,69.4399051551597,69.1906493082642,69.4217984707639,9266.74350378467,0.0,1.0
2022-03-02,72.4072,72.42,71.89,72.11,12736,69.7369318289719,69.7492597843053,69.2388053837849,69.4506921160764,13223.6689371654,0.0,1.0
2022-03-03,72.6282,72.85,72.493,72.67,11970,69.9497816827738,70.163402033784,69.8195676545656,69.9900401619092,12428.3383462524,0.0,1.0
2022-03-04,73.15,73.179,72.63,72.65,18674,70.4523384869087,70.4802690107108,69.9515153014926,69.9707777317009,19389.0384526246,0.0,1.0
2022-03-07,72.6,73.04,72.53,72.99,26203,69.9226216561801,70.346395120763,69.855203150451,70.2982390452422,27206.3282946409,0.0,1.0
2022-03-08,72.1148,72.33,71.905,72.33,21185,69.4553150993264,69.6625788483678,69.2532522064412,69.6625788483678,21996.1861207483,0.0,1.0
2022-03-09,72.64,72.68,72.5233,72.65,4820,69.9611465165967,69.9996713770134,69.8487502363312,69.9707777317009,5004.56063733805,0.0,1.0
2022-03-10,72.96,73.04,72.76,72.76,5300,70.2693453999297,70.346395120763,70.0767210978466,70.0767210978466,5502.94011989454,0.0,1.0
2022-03-11,72.2752,72.66,72.27,72.645,49564,69.6097997895971,69.980408946805,69.6047915577429,69.9659621241488,51461.8347363118,0.0,1.0
2022-03-14,71.39,71.99,71.34,71.8201,27545,68.7572446285771,69.3351175348265,68.7090885530563,69.1714831902069,28599.7142646217,0.0,1.0
2022-03-15,71.4355,71.66,71.0949,71.4,3825,68.801066657301,69.0172874363893,68.4730274708534,68.7668758436812,3971.461501622,0.0,1.0
2022-03-16,72.34,72.348,71.39,71.89,19095,69.672210063472,69.6799150355553,68.7572446285771,69.2388053837849,19826.1587904502,0.0,1.0
2022-03-17,73.19,73.2903,72.72,72.72,10566,70.4908633473254,70.58746443482,70.03819623743,70.03819623743,10970.5783597746,0.0,1.0
2022-03-18,73.49,73.51,73.12,73.12,17895,70.7797998004501,70.7990622306584,70.4234448415963,70.4234448415963,18580.210084059,0.0,1.0
2022-03-21,73.34,73.58,73.24,73.49,12418,70.6353315738877,70.8664807363875,70.5390194228461,70.7797998004501,12893.4925299718,0.0,1.0
2022-03-22,74.0435,74.05,73.67,73.89,11218,71.3128875564652,71.3191478462829,70.9531616723249,71.1650484046164,11647.5438235805,0.0,1.0
2022-03-23,74.36,74.42,73.96,73.96,7884,71.6177155145117,71.6755028051367,71.2324669103454,71.2324669103454,8185.88300099029,0.0,1.0
2022-03-24,74.5121,74.5121,74.31,74.34,3685,71.764206296246,71.764206296246,71.569559438991,71.5984530843034,3826.10081920969,0.0,1.0
2022-03-25,74.5675,74.605,74.41,74.5195,12371,71.817563227923,71.8536802845636,71.6658715900325,71.771333395423,12844.6928723048,0.0,1.0
2022-03-28,74.2828,74.33,74.03,74.14,5135,71.5433625339076,71.5888218691993,71.2998854160745,71.4058287822203,5331.62217276575,0.0,1.0
2022-03-29,74.5,74.518,74.17,74.17,3132,71.7525525259699,71.7698887131574,71.4347224275327,71.4347224275327,3251.92612368107,0.0,1.0
2022-03-30,74.4517,74.72,74.4,74.5,4707,71.7060337570169,71.9644392582614,71.6562403749284,71.7525525259699,4887.23380081954,0.0,1.0
2022-03-31,74.2025,74.47,74.2025,74.32,74669,71.4660238766213,71.7236588806575,71.4660238766213,71.5791906540951,77528.1199646047,0.0,1.0
2022-04-01,74.3985,74.43,74.215,74.34,7639,71.6547956926627,71.6851340202408,71.4780628955015,71.5984530843034,7931.50180676875,0.0,1.0
2022-04-04,74.793,74.8901,74.46,74.46,6995,72.0347471285217,72.1282662271831,71.7140276655533,71.7140276655533,7262.84266767213,0.0,1.0
2022-04-05,75.12,75.88,75.12,75.79,16952,72.3496878624277,73.0816602103436,72.3496878624277,72.9949792744062,17601.1020589532,0.0,1.0
2022-04-06,74.52,75.09,74.2699,75.09,94878,71.7718149561782,72.3207942171152,71.5309382664233,72.3207942171152,98510.9344708215,0.0,1.0
2022-04-07,74.15,74.23,74.0589,74.11,9094,71.4154599973244,71.4925097181577,71.3277196277256,71.3769351369078,9442.2146132681,0.0,1.0
2022-04-08,73.95,73.99,73.64,73.67,4968,71.2228356952413,71.2613605556579,70.9242680270124,70.9531616723249,5158.22764445963,0.0,1.0
2022-04-11,73.54,73.69,73.54,73.63,10679,70.8279558759709,70.9724241025332,70.8279558759709,70.9146368119083,11087.9051962932,0.0,1.0
2022-04-12,73.8638,74.25,73.86,74.07,14979,71.1398146210435,71.511772148366,71.1361547593039,71.3384102764912,15552.5547275283,0.0,1.0
2022-04-13,73.8264,73.85,73.34,73.34,4917,71.1037938765539,71.1265235441997,70.6353315738877,70.6353315738877,5105.27482443801,0.0,1.0
2022-04-14,73.5417,73.68,73.432,73.68,10124,70.8295931825386,70.9627928874291,70.723938752846,70.9627928874291,10511.6539195872,0.0,1.0
2022-04-18,72.8404,73.1,72.8,73.03,19602,70.154156067284,70.4041824113879,70.1152459582632,70.3367639056588,20352.5721189005,0.0,1.0
2022-04-19,73.1688,73.225,73.01,73.01,3972,70.4704451713045,70.5245726001899,70.3175014754505,70.3175014754505,4124.09021815493,0.0,1.0
2022-04-20,73.8945,73.92,73.6,73.67,8363,71.1693824514132,71.1939420499288,70.8857431665958,70.9531616723249,8683.22419295812,0.0,1.0
2022-04-21,73.1189,73.447,73.0133,73.447,5176,70.4223854079348,70.7383855755022,70.3206797764349,70.7383855755022,5374.19208690078,0.0,1.0
2022-04-22,71.74,72.27,71.74,72.26,42814,69.0943371572226,69.6047915577429,69.0943371572226,69.5951603426388,44453.3732628613,0.0,1.0
2022-04-25,71.1,71.1,70.75,70.83,10986,68.4779393905565,68.4779393905565,68.140846861911,68.2178965827443,11406.6604070116,0.0,1.0
2022-04-26,70.7524,71.18,70.7524,71.18,4122,68.143158353536,68.5549891113898,68.143158353536,68.5549891113898,4279.83380645383,0.0,1.0
2022-04-27,70.57,70.79,70.39,70.51,15359,67.9674849900362,68.1793717223277,67.7941231181614,67.9096976994113,15947.1051512189,0.0,1.0
2022-04-28,70.42,70.43,69.9201,70.21,43435,67.8230167634739,67.832647978578,67.3415523204171,67.6207612462865,45098.1517184187,0.0,1.0
2022-04-29,70.04,70.98,70.0,70.92,14337,67.4570305895159,68.3623648093067,67.4185057290993,68.3045775186817,14885.9721696091,0.0,1.0
2022-05-02,69.92,70.02,69.67,69.89,26319,67.341456008266,67.4377681593076,67.1006756306621,67.3125623629535,27326.7700029253,0.0,1.0
2022-05-03,70.346,70.55,70.27,70.475,6158,67.7517457717031,67.9482225598279,67.6785485369115,67.8759884465467,6393.79344496426,0.0,1.0
2022-05-04,71.94,71.99,70.54,70.79,19881,69.2869614593057,69.3351175348265,67.9385913447237,68.1793717223277,20642.2551931365,0.0,1.0
2022-05-05,70.4999,70.905,70.2077,70.905,19911,67.8999701721561,68.2901306960255,67.6185460668126,68.2901306960255,20673.4039107962,0.0,1.0
2022-05-06,70.2006,70.4349,70.0255,70.3,9942,67.6117079040886,67.8373672739791,67.4430653276149,67.707442182224,10322.6850324512,0.0,1.0
2022-05-09,68.91,69.59,68.812,69.59,37191,66.3687032827461,67.0236259098288,66.2743173747254,67.0236259098288,38615.0652828298,0.0,1.0
2022-05-10,68.7476,69.11,68.53,69.11,12967,66.2122923494546,66.5613275848293,66.0027171087882,66.5613275848293,13463.5140631458,0.0,1.0
2022-05-11,68.69,69.75,68.65,69.37,14737,66.1568165504547,67.1777253514953,66.1182916900381,66.8117391775374,15301.2884050728,0.0,1.0
2022-05-12,67.9225,68.24,67.63,68.02,51455,65.4176207912106,65.7234118707676,65.135907749414,65.5115251384762,53425.2422394667,0.0,1.0
2022-05-13,68.63,68.63,68.08,68.08,10975,66.0990292598297,66.0990292598297,65.5693124291011,65.5693124291011,11395.2392105363,0.0,1.0
2022-05-16,69.05,69.06,68.56,68.57,5586,66.5035402942043,66.5131715093085,66.0316107541007,66.0412419692048,5799.89122825111,0.0,1.0
2022-05-17,69.4874,69.57,69.31,69.545,5496,66.9248096428602,67.0043634796205,66.7539518869124,66.9802854418601,5706.44507527177,0.0,1.0
2022-05-18,68.94,69.47,68.9,69.45,6132,66.3975969280586,66.9080513285789,66.359072067642,66.8887888983706,6366.79788965911,0.0,1.0
2022-05-19,69.88,69.97,69.58,69.58,15381,67.3029311478494,67.3896120837868,67.0139946947247,67.0139946947247,15969.9475441694,0.0,1.0
2022-05-20,69.68,69.8899,69.35,69.84,9962,67.1103068457662,67.3124660508025,66.792476747329,67.2644062874327,10343.4508442244,0.0,1.0
2022-05-23,70.35,70.45,70.24,70.304,12949,67.7555982577448,67.8519104087863,67.649654891599,67.7112946682656,13444.8248325499,0.0,1.0
2022-05-24,70.3579,70.39,69.89,70.08,8702,67.763206917677,67.7941231181614,67.3125623629535,67.4955554499325,9035.20470251364,0.0,1.0
2022-05-25,70.1775,70.25,69.885,69.9,5601,67.589459797198,67.6592861067032,67.3077467554015,67.3221935780577,5815.465587081,0.0,1.0
2022-05-26,70.25,70.25,69.97,69.97,8246,67.6592861067032,67.6592861067032,67.3896120837868,67.3896120837868,8561.74419408497,0.0,1.0
2022-05-27,70.8994,70.96,70.76,70.84,27679,68.2847372155671,68.3431023790983,68.1504780770152,68.2275277978485,28738.8452035021,0.0,1.0
2022-05-31,71.0827,71.24,70.98,71.03,112577,68.4612773884264,68.6127764020147,68.3623648093067,68.4105208848274,116887.639599503,0.0,1.0
2022-06-01,71.1062,71.61,70.99,71.54,13417,68.4839107439211,68.9691313608685,68.3719960244108,68.9017128551395,13930.7448280425,0.0,1.0
2022-06-02,71.96,71.96,71.54,71.57,86908,69.306223889514,69.306223889514,68.9017128551395,68.9306065004519,90235.7584792065,0.0,1.0
2022-06-03,71.4,71.68,71.37,71.67,9434,68.7668758436812,69.0365498665977,68.7379821983688,69.0269186514935,9795.23341341228,0.0,1.0
2022-06-06,71.2821,71.61,71.24,71.58,20484,68.6533238176032,68.9691313608685,68.6127764020147,68.9402377155561,21268.3444180981,0.0,1.0
2022-06-07,71.7,71.75,71.05,71.05,6250,69.055812296806,69.1039683723267,68.4297833150357,68.4297833150357,6489.31617912091,0.0,1.0
2022-06-08,71.28,71.59,71.23,71.4701,9144,68.6513012624314,68.9498689306602,68.6031451869106,68.8343906615614,9494.12914270106,0.0,1.0
2022-06-09,70.322,70.63,70.26,70.53,19028,67.7286308554531,68.0252722806612,67.6689173218074,67.9289601296196,19756.59332101,0.0,1.0
2022-06-10,69.87,69.97,69.7406,69.97,23172,67.2932999327452,67.3896120837868,67.1686720092974,67.3896120837868,24059.2695204144,0.0,1.0
2022-06-13,68.6,69.08,68.56,69.08,26572,66.0701356145173,66.5324339395168,66.0316107541007,66.5324339395168,27589.4575218561,0.0,1.0
2022-06-14,67.98,68.33,67.9,68.29,54460,65.4730002780595,65.810092806705,65.3959505572263,65.7715679462884,56545.3054583881,0.0,1.0
2022-06-15,69.36,69.52,68.52,68.56,35791,66.8021079624332,66.9562074040997,65.993085893684,66.0316107541007,37161.4584587067,0.0,1.0
2022-06-16,69.85,69.9,68.93,69.1531,11682,67.2740375025369,67.3221935780577,66.3879657129545,66.6028381219282,12129.3106567185,0.0,1.0
2022-06-17,68.6629,68.9399,68.321,68.91,20080,66.1307159575224,66.3975006159076,65.8014247131113,66.3687032827461,20848.8750202797,0.0,1.0
2022-06-21,68.98,69.19,68.94,69.01,46177,66.4361217884752,66.6383773056625,66.3975969280586,66.4650154337877,47945.1445125227,0.0,1.0
2022-06-22,68.61,68.74,68.58,68.65,10116,66.0797668296214,66.2049726259755,66.050873184309,66.1182916900381,10503.347594878,0.0,1.0
2022-06-23,68.33,68.44,68.06,68.44,17332,65.810092806705,65.9160361728508,65.5500499988928,65.9160361728508,17995.6524826438,0.0,1.0
2022-06-24,68.7303,68.83,68.645,68.645,3956,66.1956303473244,66.2916535619129,66.113476082486,66.113476082486,4107.47756873638,0.0,1.0
2022-06-27,68.48,68.72,68.44,68.6,11345,65.9545610332674,66.1857101957672,65.9160361728508,66.0701356145173,11779.4067283403,0.0,1.0
2022-06-28,68.35,68.656,68.35,68.58,5788,65.8293552369133,66.1240704191006,65.8293552369133,66.050873184309,6009.6259271603,0.0,1.0
2022-06-29,68.11,68.18,68.0,68.0,45041,65.5982060744136,65.6656245801427,65.4922627082679,65.4922627082679,46765.6464038056,0.0,1.0
2022-06-30,68.3154,68.49,68.07,68.42,6434,65.796031232653,65.9641922483715,65.559681213997,65.8967737426425,6680.36164743423,0.0,1.0
2022-07-01,67.55,67.5601,67.08,67.09,11057,65.0588580285808,65.068585555836,64.6061909186854,64.6158221337896,11480.3790388064,0.0,1.0
2022-07-05,67.3126,67.3126,66.98,67.07,11878,64.8302129820081,64.8302129820081,64.5098787676438,64.5965597035812,12332.8156120957,0.0,1.0
2022-07-06,67.1518,67.51,67.0,67.51,8031,64.6753430431333,65.0203331681642,64.5291411978522,65.0203331681642,8338.51171752321,0.0,1.0
2022-07-07,67.748,67.8,67.545,67.565,9150,65.2495560876431,65.2996384061847,65.0540424210287,65.073304851237,9500.35888623302,0.0,1.0
2022-07-08,67.8425,67.98,67.68,67.755,1915,65.3405710703774,65.4730002780595,65.1840638249348,65.256297938216,1988.32647728265,0.0,1.0
2022-07-11,66.615,66.84,66.56,66.63,8142,64.1583394163421,64.3750417561856,64.1053677332692,64.1727862389983,8453.7619728644,0.0,1.0
2022-07-12,66.95,67.06,66.805,66.84,6185,64.4809851223314,64.5869284884771,64.3413325033211,64.3750417561856,6421.82729085805,0.0,1.0
2022-07-13,66.9478,67.25,66.638,66.84,8471,64.4788662550085,64.7699215754561,64.1804912110817,64.3750417561856,8795.35957653332,0.0,1.0
2022-07-14,66.7888,66.92,66.2,66.29,10010,64.3257299348523,64.4520914770189,63.7586439895196,63.845324925457,10393.2887924801,0.0,1.0
2022-07-15,67.2278,67.2996,66.9343,67.07,3647,64.7485402779248,64.8176924023727,64.4658641146178,64.5965597035812,3786.64577684064,0.0,1.0
2022-07-18,67.4217,67.78,67.4217,67.62,11091,64.9352895387944,65.2803759759764,64.9352895387944,65.1262765343099,11515.6809188208,0.0,1.0
2022-07-19,68.2939,68.3899,68.25,68.26,10464,65.775324120179,65.8677837851789,65.7330430858718,65.7426743009759,10864.6727197314,0.0,1.0
2022-07-20,68.1832,68.4,68.11,68.4,5548,65.668706568976,65.8775113124341,65.5982060744136,65.8775113124341,5760.43618588205,0.0,1.0
2022-07-21,68.4827,68.4827,68.12,68.12,10454,65.9571614613455,65.9571614613455,65.6078372895177,65.6078372895177,10854.2898138448,0.0,1.0
2022-07-22,68.4346,68.9199,68.35,68.9199,4460,65.9108353166945,66.3782381856993,65.8293552369133,66.3782381856993,4630.77602542069,0.0,1.0
2022-07-25,68.8889,68.89,68.73,68.81,5170,66.3483814188764,66.3494408525378,66.1953414108713,66.2723911317046,5367.96234336882,0.0,1.0
2022-07-26,68.6342,68.75,68.6301,68.75,1965,66.1030743701735,66.2146038410796,66.0991255719808,66.2146038410796,2040.24100671562,0.0,1.0
2022-07-27,69.2236,69.3459,68.56,68.61,3596,66.6707381884125,66.7885279491364,66.0316107541007,66.0797668296214,3733.69295681901,0.0,1.0
2022-07-28,69.1,69.1,68.89,68.92,3690,66.5516963697251,66.5516963697251,66.3494408525378,66.3783344978503,3831.29227215299,0.0,1.0
2022-07-29,69.1582,69.21,68.53,68.59,5318,66.6077500416313,66.6576397358708,66.0027171087882,66.0605043994131,5521.62935049041,0.0,1.0
2022-08-01,69.55,69.728,69.38,69.42,6359,66.9851010494122,67.1565366782662,66.8213703926415,66.8598952530582,6602.48985328478,0.0,1.0
2022-08-02,68.5372,68.88,68.53,68.68,4363,66.0096515836632,66.3398096374337,66.0027171087882,66.1471853353505,4530.06183832073,0.0,1.0
2022-08-03,68.8143,68.84,68.32,68.6299,4505,66.2765325541994,66.301284777017,65.8004615916009,66.0989329476787,4677.49910191035,0.0,1.0
2022-08-04,69.04,69.1003,68.83,68.83,3103,66.4939090791002,66.5519853061783,66.2916535619129,66.2916535619129,3221.81569660995,0.0,1.0
2022-08-05,68.4507,68.48,68.085,68.09,5799,65.9263415730122,65.9545610332674,65.5741280366532,65.5789436442053,6021.04712363555,0.0,1.0
2022-08-08,69.1142,69.28,69.1,69.16,3333,66.565372695173,66.7250582416,66.5516963697251,66.6094836603501,3460.6225320016,0.0,1.0
2022-08-09,68.89,69.05,68.89,69.02,3553,66.3494408525378,66.5035402942043,66.3494408525378,66.4746466488919,3689.04646150666,0.0,1.0
2022-08-10,70.09,70.32,69.7,69.8,15168,67.5051866650367,67.7267046124323,67.1295692759746,67.2258814270161,15748.791648785,0.0,1.0
2022-08-11,70.29,70.61,70.29,70.46,15272,67.6978109671198,68.0060098504528,67.6978109671198,67.8615416238905,15856.7738700055,0.0,1.0
2022-08-12,70.54,70.54,70.195,70.41,2382,67.9385913447237,67.9385913447237,67.6063144236303,67.8133855483697,2473.20818218656,0.0,1.0
2022-08-15,69.52,69.63,69.5,69.62,5588,66.9562074040997,67.0621507702455,66.9369449738914,67.0525195551413,5801.96780942843,0.0,1.0
2022-08-16,69.55,69.58,69.38,69.44,7232,66.9851010494122,67.0139946947247,66.8213703926415,66.8791576832665,7508.91753718439,0.0,1.0
2022-08-17,68.7,68.93,68.47,68.61,34740,66.1664477655589,66.3879657129545,65.9449298181632,66.0797668296214,36070.2150500257,0.0,1.0
2022-08-18,68.5619,68.86,68.46,68.86,4560,66.0334406849704,66.3205472072254,65.9352986030591,66.3205472072254,4734.60508428662,0.0,1.0
2022-08-19,68.11,68.28,67.9899,68.28,29793,65.5982060744136,65.7619367311842,65.4825351810127,65.7619367311842,30933.7915079279,0.0,1.0
2022-08-22,68.11,68.32,68.0,68.32,18238,65.5982060744136,65.8004615916009,65.4922627082679,65.8004615916009,18936.3437559692,0.0,1.0
2022-08-23,68.63,68.92,68.13,68.13,37909,66.0990292598297,66.3783344978503,65.6174685046219,65.6174685046219,39360.5579254872,0.0,1.0
2022-08-24,68.432,68.432,68.18,68.18,1759,65.9083312007674,65.9083312007674,65.6656245801427,65.6656245801427,1826.35314545179,0.0,1.0
2022-08-25,69.128,69.13,68.9141,68.9141,4996,66.5786637720168,66.5805900150376,66.3726520809388,66.3726520809388,5187.29978094209,0.0,1.0
2022-08-26,68.199,69.3,68.17,69.3,6865,65.6839238888406,66.7443206718083,65.6559933650385,66.7443206718083,7127.86489114641,0.0,1.0
2022-08-29,68.3373,68.55,68.21,68.31,2494,65.8171235937311,66.0219795389965,65.6945182254551,65.7908303764967,2589.49672811641,0.0,1.0
2022-08-30,67.8746,68.45,67.791,68.45,8221,65.3714872708617,65.9256673879549,65.290970312591,65.9256673879549,8535.78692936849,0.0,1.0
2022-08-31,67.7607,67.93,67.7607,67.851,2014,65.2617877308254,65.4248442025388,65.2617877308254,65.3487576032159,2091.11724555992,0.0,1.0
2022-09-01,67.1819,67.57,67.13,67.57,4451,64.7043330005968,65.0781204587891,64.6543469942062,65.0781204587891,4621.43141012275,0.0,1.0
2022-09-02,67.39,67.78,67.31,67.59,4663,64.9047585869143,65.2803759759764,64.827708866081,65.0973828889974,4841.54901491853,0.0,1.0
2022-09-06,66.6449,66.94,66.6449,66.94,5232,64.1871367495035,64.4713539072272,64.1871367495035,64.4713539072272,5432.3363598657,0.0,1.0
2022-09-07,67.0229,67.0229,66.48,66.53,4892,64.5511966804407,64.5511966804407,64.028318012436,64.0764740879568,5079.31755972152,0.0,1.0
2022-09-08,66.848,66.9,66.56,66.58,8871,64.382746728269,64.4328290468106,64.1053677332692,64.1246301634775,9210.67581199706,0.0,1.0
2022-09-09,67.79,67.805,67.67,67.67,4619,65.2900071910806,65.3044540137368,65.1744326098307,65.1744326098307,4795.86422901752,0.0,1.0
2022-09-12,68.1645,68.265,68.08,68.11,5818,65.6506961967312,65.747489908528,65.5693124291011,65.5982060744136,6040.77464482008,0.0,1.0
2022-09-13,66.6673,67.5,66.63,67.5,9047,64.2087106713368,65.01070195306,64.1727862389983,65.01070195306,9393.41495560111,0.0,1.0
2022-09-14,66.77,66.89,66.64,66.67,2999,64.3076232504565,64.4231978317064,64.1824174541025,64.211311099415,3113.83347538938,0.0,1.0
2022-09-15,66.3598,66.75,66.3257,66.655,1851,63.912550806884,64.2883608202482,63.8797083633788,64.1968642767587,1921.87587960845,0.0,1.0
2022-09-16,66.5503,66.5503,66.2,66.21,7485,64.0960254546182,64.0960254546182,63.7586439895196,63.7682752046237,7771.60505611521,0.0,1.0
2022-09-19,66.5984,66.61,66.07,66.07,3417,64.1423515992692,64.15352380879,63.6334381931655,63.6334381931655,3547.83894144899,0.0,1.0
2022-09-20,66.2736,66.34,66.1,66.27,4012,63.8295297326862,63.8934810009778,63.662331838478,63.8260624952487,4165.6218417013,0.0,1.0
2022-09-21,65.7279,66.25,65.6,66.03,5822,63.3039543244523,63.8068000650404,63.1807710832702,63.5949133327489,6044.92780717472,0.0,1.0
2022-09-22,65.7991,65.7991,65.54,65.74,5268,63.3725285759939,63.3725285759939,63.1229837926452,63.3156080947284,5469.71482105744,0.0,1.0
2022-09-23,64.6696,65.21,64.5325,65.21,17520,62.2846828299794,62.805153694208,62.1526388709014,62.805153694208,18190.8511133117,0.0,1.0
2022-09-26,63.88,64.56,63.67,64.34,47938,61.5242020853552,62.1791247124378,61.3219465681679,61.9672379801464,49773.5742391517,0.0,1.0
2022-09-27,63.6815,64.06,63.565,64.04,9100,61.3330224655376,61.69756395723,61.2208188095742,61.6783015270217,9448.44435680006,0.0,1.0
2022-09-28,64.4792,64.637,63.86,64.07,9445,62.1013044943963,62.2532850687398,61.5049396551468,61.7071951723341,9806.65460988752,0.0,1.0
2022-09-29,64.3171,64.3171,63.92,64.08,7926,61.9451824975579,61.9451824975579,61.5627269457718,61.7168263874383,8229.49120571398,0.0,1.0
2022-09-30,63.3,64.15,63.3,64.15,7489,60.965591609314,61.7842448931674,60.965591609314,61.7842448931674,7775.75821846985,0.0,1.0
2022-10-03,64.475,64.5,64.21,64.31,56289,62.0975483205056,62.1216264703003,61.8423199326819,61.9386325318607,58444.0670067737,0.0003,1.0
2022-10-04,64.34,64.425,64.01,64.1,18154,61.9675263116143,62.0493920209162,61.6496947343244,61.7363760735853,18849.0396425762,0.0,1.0
2022-10-05,64.2947,64.41,63.29,63.7908,5972,61.9238967041863,62.0349451310394,60.9562440202373,61.4385775169245,6200.64254409304,0.0,1.0
2022-10-06,63.48,63.6759,63.33,63.65,7549,61.139237958677,61.3279143404681,60.9947690599088,61.3029693772808,7838.01918375055,0.0,1.0
2022-10-07,62.9889,63.39,62.94,63.25,12677,60.6662467841101,61.0525566194161,60.6191499231116,60.9177189805658,13162.3485484708,0.0,1.0
2022-10-10,62.3648,62.55,62.14,62.42,6143,60.0651598526354,60.2435307863145,59.8486491296816,60.1183244073821,6378.18940863421,0.0,1.0
2022-10-11,62.0972,62.75,61.99,62.16,13083,59.8074273372331,60.436155984672,59.7041802309134,59.8679116495173,13583.8925660364,0.0,1.0
2022-10-12,62.03,62.1256,61.87,61.87,3552,59.7427052705849,59.8347801153998,59.5886051118989,59.5886051118989,3687.99101082024,0.0,1.0
2022-10-13,62.306,62.4,61.35,61.39,12146,60.0085280443183,60.0990618875463,59.0877795961694,59.1263046358409,12611.0188112113,0.0,1.0
2022-10-14,61.3883,62.2,61.33,62.2,9953,59.1246673216548,59.9064366891888,59.0685170763336,59.9064366891888,10334.0581449025,0.0,1.0
2022-10-17,62.1751,62.375,62.15,62.16,10350,59.8824548519933,60.0749837377517,59.8582803895994,59.8679116495173,10746.2575906502,0.0,1.0
2022-10-18,62.3715,62.6896,62.07,62.57,4235,60.0716127967804,60.377983174768,59.7812303102564,60.2627933061502,4397.14018322739,0.0,1.0
2022-10-19,62.0304,62.32,61.93,62.1,5291,59.7430905209816,60.0220118082033,59.6463926714062,59.8101240900101,5493.56994320098,0.0,1.0
2022-10-20,62.1325,62.86,62.1108,62.56,6933,59.8414256847432,60.5420998437686,59.8205258507214,60.2531620462324,7198.43515709929,0.0,1.0
2022-10-21,63.1694,63.27,62.25,62.25,6382,60.8400910256277,60.9369815004016,59.9545929887782,59.9545929887782,6626.33970468884,0.0,1.0
2022-10-24,62.49,62.53,62.2,62.32,14017,60.1857432268072,60.2242682664787,59.9064366891888,60.0220118082033,14553.6514635888,0.0,1.0
2022-10-25,63.2496,63.425,63.1255,63.14,7231,60.9173337301691,61.0862660291286,60.7978097945883,60.8117751214692,7507.84431284942,0.0,1.0
2022-10-26,64.27,64.45,63.97,63.97,10596,61.9001074921892,62.0734701707109,61.6111696946529,61.6111696946529,11001.6758870077,0.0,1.0
2022-10-27,63.9314,64.29,63.93,64.11,10452,61.5739930313699,61.9193700120249,61.5726446549814,61.7460073335031,10852.1627379204,0.0,1.0
2022-10-28,63.52,63.6424,63.29,63.42,6574,61.1777629983485,61.2956496197433,60.9562440202373,61.0814503991697,6825.69057013857,0.0,1.0
2022-10-31,63.31,63.3799,63.08,63.1711,2507,60.9755065400731,61.042829046899,60.7539875619619,60.8417283398138,2602.98239417971,0.0,1.0
2022-11-01,63.3235,63.72,63.2319,63.72,2798,61.0035335064341,61.3855070397243,60.9152894316563,61.3855070397243,2904.40803697564,0.0156,1.0
2022-11-02,62.9124,64.233,62.89,63.49,16236,60.6074948695221,61.8797123930102,60.5859155324586,61.1639334895181,16853.4556427221,0.0,1.0
2022-11-03,62.2968,62.5,62.18,62.22,11390,60.014448445579,60.2102038603698,59.9019276166048,59.9404621470754,11823.162094765,0.0,1.0
2022-11-04,64.08,64.1187,63.58,63.69,18223,61.73231781396,61.7695999721903,61.250636183077,61.3566061418713,18916.0213215894,0.0,1.0
2022-11-07,64.09,64.11,63.855,64.07,8390,61.7419514465777,61.761218711813,61.5155610800627,61.7226841813423,8709.07199078828,0.0,1.0
2022-11-08,64.33,64.69,64.003,64.003,49891,61.9731586294015,62.3199694036372,61.658138842804,61.658138842804,51788.3564591679,0.0,1.0
2022-11-09,63.5579,63.9,63.49,63.79,9326,61.229345854992,61.5589124268421,61.1639334895181,61.4529424680479,9680.66810322904,0.0,1.0
2022-11-10,65.46,65.46,64.56,64.637,14498,63.061759115197,63.061759115197,62.1947321796076,62.2689111507636,15049.3594424849,0.0,1.0
2022-11-11,66.39,66.3999,65.87,65.91,21059,63.9576869486393,63.9672242449307,63.456738052521,63.4952725829916,21859.8744998821,0.0,1.0
2022-11-14,66.2946,66.49,66.14,66.14,3892,63.8657820934668,64.0540232748158,63.7168461331978,63.7168461331978,4040.01289489249,0.0,1.0
2022-11-15,66.97,67.07,66.44,66.72,14358,64.5164376404635,64.6127739666401,64.0058551117276,64.275596825022,14904.0352376327,0.0,1.0
2022-11-16,66.81,66.92,66.5683,66.92,21332,64.362299518581,64.4682694773752,64.1294546182121,64.4682694773752,22143.2566993439,0.0,1.0
2022-11-17,66.18,66.27,65.76,65.76,11470,63.7553806636684,63.8420833572274,63.3507680937267,63.3507680937267,11906.2044975378,0.0,1.0
2022-11-18,66.0062,66.24,66.0,66.15,6680,63.5879481287735,63.8131824593744,63.5819752765506,63.7264797658154,6934.04063152155,0.0,1.0
2022-11-21,65.3614,65.59,65.23,65.48,6146,62.9667714975868,63.1869963392265,62.8401855649908,63.0810263804323,6379.73259301369,0.0,1.0
2022-11-22,65.81,65.81,65.52,65.52,4724,63.398936256815,63.398936256815,63.1195609109029,63.1195609109029,4903.65388372871,0.0,1.0
2022-11-23,66.72,66.72,66.05,66.05,6716,64.275596825022,64.275596825022,63.6301434396389,63.6301434396389,6971.40971276927,0.0,1.0
2022-11-25,66.76,66.813,66.62,66.62,1609,64.3141313554927,64.3651896083663,64.1792604988454,64.1792604988454,1670.19032576619,0.0,1.0
2022-11-28,65.8,66.28,65.77,66.16,8002,63.3893026241974,63.851716989845,63.3604017263444,63.7361133984331,8306.31633734063,0.0,1.0
2022-11-29,66.1911,66.5374,66.15,66.33,3065,63.766073995874,64.0996866934236,63.7264797658154,63.8998851529333,3181.56205622957,0.0,1.0
2022-11-30,67.21,67.28,66.12,66.6,10383,64.7476448232873,64.8150802516109,63.6975788679625,64.1599932336101,10777.8658498635,0.0,1.0
2022-12-01,67.404,67.66,67.22,67.54,7374,64.9510108078461,65.1976943691601,64.7737069981517,65.0820614497942,7652.49208315566,0.0171,1.0
2022-12-02,67.3134,67.3134,66.99,67.0,21526,64.8637079537248,64.8637079537248,64.5520772360336,64.5617133126475,22338.9672609179,0.0,1.0
2022-12-05,66.2083,67.105,66.19,67.05,7117,63.7988251271307,64.6628921170927,63.7811911069274,64.6098936957166,7385.78602601286,0.0,1.0
2022-12-06,66.2077,66.6,66.12,66.6,4199,63.7982469625339,64.1762702480943,63.7137385706306,64.1762702480943,4357.58262234481,0.0,1.0
2022-12-07,66.53,66.642,66.45,66.45,5190,64.1088177117975,64.2167417698724,64.0317290988869,64.0317290988869,5386.00948082152,0.0,1.0
2022-12-08,67.02,67.05,66.8701,67.05,28750,64.5809854658751,64.6098936957166,64.4365406774338,64.6098936957166,29835.794330177,0.0,1.0
2022-12-09,67.21,67.34,67.01,67.01,22226,64.7640709215378,64.8893399175176,64.5713493892613,64.5713493892613,23065.4039924353,0.0,1.0
2022-12-12,66.8024,66.83,66.6,66.82,7089,64.3713044387582,64.3979000102124,64.1762702480943,64.3882639335985,7356.72855675217,0.0,1.0
2022-12-13,67.745,68.14,67.74,68.06,10788,65.2796010203776,65.6602260466238,65.2747829820707,65.5831374337132,11195.4277994417,0.0,1.0
2022-12-14,67.7904,68.0099,67.57,67.91,14575,65.3233488082044,65.5348606898779,65.1109696796356,65.4385962845058,15125.4505169506,0.0,1.0
2022-12-15,66.3311,66.85,66.0601,66.85,10138,63.9171561479485,64.41717216344,63.6560184717138,64.41717216344,10520.8794058899,0.0,1.0
2022-12-16,66.18,66.29,66.09,66.09,19974,63.7715550303136,63.8775518730657,63.6848303407891,63.6848303407891,20728.353250468,0.0,1.0
2022-12-19,66.22,66.51,66.21,66.39,9031,63.8100993367689,64.0895455585699,63.800463260155,63.9739126392039,9372.07160333316,0.0,1.0
2022-12-20,65.93,66.075,65.82,66.075,8210,63.5306531149679,63.6703762258684,63.4246562722157,63.6703762258684,8520.06509393924,0.0,1.0
2022-12-21,66.3795,66.5,66.195,66.29,4096,63.9637947587594,64.0799094819561,63.7860091452343,63.8775518730657,4250.69264613583,0.0,1.0
2022-12-22,65.985,66.19,65.81,66.18,13497,63.5836515363439,63.7811911069274,63.4150201956019,63.7715550303136,14006.7379504139,0.0,1.0
2022-12-23,66.488,66.49,66.04,66.04,10947,64.0683461900195,64.0702734053422,63.63664995772,63.63664995772,11360.4327141721,0.0,1.0
2022-12-27,66.5688,66.7479,66.52,66.52,8618,64.1462056890592,64.3187878212129,64.0991816351837,64.0991816351837,8943.47393173792,0.0,1.0
2022-12-28,66.6265,67.27,66.61,67.1,26464,64.201805851121,64.8218873812208,64.1859063247082,64.6580740787857,27463.4595183932,0.0,1.0
2022-12-29,67.0945,67.14,66.74,66.74,8803,64.6527742366481,64.6966183852411,64.3111753206879,64.3111753206879,9135.46078221038,0.0,1.0
2022-12-30,67.4,67.4699,67.08,67.2,8876,64.9471563772006,65.0145125527312,64.6388019255581,64.754434844924,9211.21775564003,0.0,1.0
2023-01-03,66.5586,66.9101,66.44,66.7,41979,64.1627893769116,64.5016369558268,64.0484584441681,64.2990996120712,43546.4775851129,0.02741,1.0
2023-01-04,67.6604,68.04,67.59,68.04,6923,65.2249295261257,65.5908656312643,65.1570636098935,65.5908656312643,7181.50180618253,0.0,1.0
2023-01-05,66.78,66.935,66.69,66.9,4208,64.376219971426,64.525640667676,64.2894595671519,64.4919005104583,4365.12488811442,0.0,1.0
2023-01-06,68.16,68.16,66.838,66.965,5969,65.7065461702965,65.7065461702965,64.4321322319583,64.554560802434,6191.87986149119,0.0,1.0
2023-01-09,68.3987,68.7599,68.39,68.47,16424,65.9366540425214,66.2848524650083,65.9282672034415,66.0053875627963,17037.2650100739,0.0,1.0
2023-01-10,68.2177,68.345,68.06,68.26,4030,65.7621692294811,65.8848870013045,65.610145721103,65.80294661949,4180.47844560387,0.0,1.0
2023-01-11,68.3488,68.36,68.22,68.36,2295,65.8885502183738,65.8993470686835,65.7643864398126,65.8993470686835,2380.69430090841,0.0,1.0
2023-01-12,68.99,69.09,68.25,68.455,28496,66.5066698986026,66.6030703477961,65.7933065745706,65.9909274954173,29560.0282347216,0.0,1.0
2023-01-13,69.0882,69.095,68.68,68.68,8865,66.6013351397106,66.6078903702558,66.2078285061027,66.2078285061027,9196.01524076386,0.0,1.0
2023-01-17,69.13,69.17,68.99,69.05,4381,66.6416305274735,66.6801907071509,66.5066698986026,66.5645101681187,4544.58463280163,0.0,1.0
2023-01-18,68.6746,69.76,68.64,69.715,9667,66.2026228818463,67.2489533573926,66.1692683264253,67.2055731552555,10027.961571626,0.0,1.0
2023-01-19,68.465,68.5,68.17,68.5,8824,66.0005675403367,66.0343076975544,65.7161862152158,66.0343076975544,9153.48431861254,0.0,1.0
2023-01-20,68.95,69.02,68.7978,68.7978,9008,66.4681097189252,66.5355900333606,66.3213882352527,66.3213882352527,9344.35479851109,0.0,1.0
2023-01-23,69.5389,69.66,68.92,68.92,6931,67.0358119642258,67.1525529081991,66.4391895841672,66.4391895841672,7189.80052269986,0.0,1.0
2023-01-24,69.7055,69.8,69.49,69.49,5870,67.1964151125822,67.28751353707,66.9886721445701,66.9886721445701,6089.18324458926,0.0,1.0
2023-01-25,70.32,70.38,69.99,70.0,33975,67.7887958728763,67.8466361423924,67.4706743905377,67.480314435457,35243.6117095264,0.0,1.0
2023-01-26,70.48,70.48,70.2,70.38,2664,67.9430365915859,67.9430365915859,67.6731153338441,67.8466361423924,2763.47260027015,0.0,1.0
2023-01-27,70.3702,70.48,70.28,70.3,16346,67.8371888983714,67.9430365915859,67.7502356931989,67.7695157830376,16956.35252403,0.0,1.0
2023-01-30,69.8869,70.12,69.85,70.07,5515,67.3712855274192,67.5959949744893,67.3357137616668,67.5477947498925,5720.92769913284,0.0,1.0
2023-01-31,69.9,69.9,69.5,69.5,14001,67.3839139862636,67.3839139862636,66.9983121894895,66.9983121894895,14523.7912448883,0.0,1.0
2023-02-01,70.5755,70.72,69.71,70.19,19196,68.0725023948528,68.2118776255781,67.2376978122038,67.7006743571738,19901.8289373543,0.0388,1.0
2023-02-02,70.0934,70.58,69.99,70.58,9111,67.6075003274986,68.0768427999619,67.5077674634363,68.0768427999619,9446.00768119581,0.0,1.0
2023-02-03,68.5,69.17,68.47,68.98,24816,66.0706111050919,66.7168491991125,66.0416750710313,66.5335876500619,25728.4740002805,0.0,1.0
2023-02-06,68.1122,68.2,67.8639,68.2,12162,65.6965646381349,65.7812507644857,65.4570707295598,65.7812507644857,12609.1916824392,0.0,1.0
2023-02-07,68.8111,69.09,68.21,68.25,14662,66.3706777783006,66.6396864416175,65.7908961091726,65.8294774879201,15201.1156428156,0.0,1.0
2023-02-08,68.5171,68.84,68.5,68.78,9628,66.0871046445065,66.3985528244457,66.0706111050919,66.3406807563244,9982.01755620166,0.0,1.0
2023-02-09,68.6002,69.34,68.6,69.27,9895,66.1672574588544,66.8808200587894,66.1670645519607,66.8133026459813,10258.8350351699,0.0,1.0
2023-02-10,68.4992,68.72,68.425,68.7,5442,66.069839477517,66.2828086882032,65.9982710199404,66.2635179988294,5642.10007694738,0.0,1.0
2023-02-13,68.91,69.02,68.7,68.725,3479,66.4660702372538,66.5721690288094,66.2635179988294,66.2876313605466,3606.92138325982,0.0,1.0
2023-02-14,69.1998,69.2,68.64,68.64,6753,66.7455923262794,66.7457852331732,66.2056459307082,66.2056459307082,7001.30500176878,0.0,1.0
2023-02-15,68.3307,68.35,67.97,68.06,8520,65.9073154195431,65.9259309347888,65.5594078366876,65.6462159388694,8833.27685696284,0.0,1.0
2023-02-16,68.0646,68.33,67.95,67.98,6036,65.6506527974254,65.9066402454151,65.5401171473138,65.5690531813744,6257.94120993282,0.0,1.0
2023-02-17,68.14,68.14,67.73,67.775,7166,65.7233786963644,65.7233786963644,65.3279195642026,65.3713236152935,7429.49084002297,0.0,1.0
2023-02-21,67.8326,68.22,67.8,67.91,15820,65.4268808006899,65.8005414538594,65.3954369770107,65.5015357685663,16401.694821262,0.0,1.0
2023-02-22,67.3356,67.61,67.27,67.592,5963,64.9475071697522,65.2121754279601,64.8842337086063,65.1948138075237,6182.25703028984,0.0,1.0
2023-02-23,67.4165,67.4165,67.2,67.32,786,65.0255380082691,65.0255380082691,64.8167162957982,64.9324604320407,814.900893142345,0.0,1.0
2023-02-24,66.563,66.62,66.51,66.62,6920,64.2023078392443,64.2572863039595,64.1511875124039,64.2572863039595,7174.44552232192,0.0,1.0
2023-02-27,66.6791,66.7,66.47,66.47,3461,64.3142902910589,64.3344490614545,64.1126061336564,64.1126061336564,3588.25953074511,0.0,1.0
2023-02-28,66.5819,66.83,66.55,66.7301,2172,64.2205375407025,64.4598385423838,64.1897688911514,64.363481548962,2251.86353677503,0.0,1.0
2023-03-01,66.75,66.9,66.63,66.77,13217,64.4153735033774,64.5601271516995,64.2995705847196,64.4346739898203,13696.0278582215,0.0339,1.0
2023-03-02,66.5849,66.61,66.38,66.38,2368,64.2560479877907,64.2802700982766,64.0583145041826,64.0583145041826,2453.82416344621,0.0,1.0
2023-03-03,66.9632,66.98,66.74,66.77,3371,64.6211166888593,64.6373290974714,64.4057232601559,64.4346739898203,3493.17620564914,0.0,1.0
2023-03-06,66.5499,66.6399,66.48,66.6,6980,64.2222721365155,64.3091243255089,64.1548169363974,64.2706198550551,7232.97831961763,0.0,1.0
2023-03-07,65.2246,65.9,65.11,65.9,11806,62.9433254023728,63.5951028295516,62.8327336150547,63.5951028295516,12233.888544614,0.0,1.0
2023-03-08,65.29,65.41,65.12,65.332,10704,63.0064379930413,63.1222409116991,62.8423838582762,63.0469690145715,11091.9484144967,0.0,1.0
2023-03-09,65.23,65.55,65.1,65.46,19577,62.9485365337124,63.2573443167998,62.8230833718332,63.1704921278065,20286.5353242341,0.0,1.0
2023-03-10,65.02,65.7,65.01,65.46,24531,62.7458814260613,63.402097965122,62.7362311828399,63.1704921278065,25420.0846932006,0.0,1.0
2023-03-13,65.9257,66.34,65.9,65.9,12351,63.6199039546308,64.0197135312967,63.5951028295516,63.5951028295516,12798.641149799,0.0,1.0
2023-03-14,66.1516,66.17,65.94,65.97,3700,63.837902949004,63.8556593965315,63.6337038024375,63.6626545321019,3834.1002553847,0.0,1.0
2023-03-15,65.45,65.7,65.387,65.7,8159,63.160841884585,63.402097965122,63.1000453522897,63.402097965122,8454.7091847794,0.0,1.0
2023-03-16,65.92,65.92,65.69,65.69,4950,63.6144033159945,63.6144033159945,63.3924477219005,63.3924477219005,5129.40439571737,0.0,1.0
2023-03-17,66.22,66.45,66.22,66.26,18173,63.9039106126389,64.125866206733,63.9039106126389,63.9425115855248,18831.6497138125,0.0,1.0
2023-03-20,66.53,66.55,66.44,66.47,5685,64.2030681525048,64.2223686389478,64.1162159635115,64.1451666931759,5891.04323023298,0.0,1.0
2023-03-21,66.05,66.12,65.89,66.12,3581,63.7398564778738,63.8074081804241,63.5854525863301,63.8074081804241,3710.78730122503,0.0,1.0
2023-03-22,66.201,66.82,66.08,66.08,6195,63.8855751505181,64.4829252059277,63.7688072075382,63.7688072075382,6419.52731948871,0.0,1.0
2023-03-23,66.1892,66.546,66.06,66.43,4252,63.8741878635168,64.2185085416592,63.7495067210953,64.10656572029,4406.1065637556,0.0,1.0
2023-03-24,65.7888,65.85,65.7,65.805,2740,63.4877921249287,63.5468516134442,63.402097965122,63.5034255189475,2839.30667560921,0.0,1.0
2023-03-27,65.7698,65.864,65.75,65.75,3307,63.4694566628079,63.5603619539542,63.4503491812294,63.4503491812294,3426.85663366411,0.0,1.0
2023-03-28,66.3883,66.3883,66.18,66.18,1522,64.0663242060564,64.0663242060564,63.865309639753,63.865309639753,1577.16232126906,0.0,1.0
2023-03-29,66.1319,66.29,66.0,66.0,4613,63.8188919698577,63.9714623151893,63.6916052617664,63.6916052617664,4780.19039948368,0.0,1.0
2023-03-30,66.4567,66.4567,66.235,66.4,5686,64.1323318696913,64.1323318696913,63.9183859774711,64.0776149906256,5892.07947354525,0.0,1.0
2023-03-31,66.215,66.52,66.167,66.32,15279,63.8990854910282,64.1934179092833,63.8527643235651,64.0004130448537,15832.7615681143,0.0,1.0
2023-04-03,67.2,67.25,66.84,67.01,10580,64.8949905914849,64.9432755547226,64.5473388561734,64.7115077311816,10955.7917108827,0.047,1.0
2023-04-04,66.8021,66.82,66.58,66.7,11143,64.5107388540392,64.5280248708783,64.2962570473372,64.4121409591078,11538.788944647,0.0,1.0
2023-04-05,66.4928,66.5,66.32,66.32,3107,64.2120480714507,64.2190011061569,64.0451752385011,64.0451752385011,3217.35773588965,0.0,1.0
2023-04-06,66.04,66.07,65.81,66.04,14596,63.77477944437,63.8037504223126,63.5526686134765,63.77477944437,15114.4362771308,0.0,1.0
2023-04-10,65.7471,65.7471,65.55,65.66,7334,63.4919261297235,63.4919261297235,63.3015868046404,63.4078137237633,7594.49682491621,0.0,1.0
2023-04-11,65.8349,65.84,65.78,65.83,11774,63.5767145251689,63.5816395914191,63.5236976355339,63.5719825987716,12192.2014748519,0.0,1.0
2023-04-12,66.2305,66.35,66.15,66.29,4251,63.9587451543057,64.0741462164438,63.8810063634929,64.0162042605585,4401.99154659379,0.0,1.0
2023-04-13,67.2202,67.29,66.87,66.87,15642,64.9144977166329,64.9819035253128,64.576309834116,64.576309834116,16197.5892194354,0.0,1.0
2023-04-14,66.3805,66.99,66.34,66.99,5865,64.1036000440188,64.6921937458865,64.0644892237962,64.6921937458865,6073.31931798931,0.0,1.0
2023-04-17,66.38,66.38,66.16,66.3,5883,64.1031171943864,64.1031171943864,63.8906633561405,64.0258612532061,6091.95866116473,0.0,1.0
2023-04-18,66.6058,66.64,66.54,66.54,3797,64.3211720883679,64.3541990032225,64.2576290767471,64.2576290767471,3931.86589094722,0.0,1.0
2023-04-19,66.5178,66.65,66.48,66.6,2217,64.2361905530695,64.3638559958701,64.1996871208618,64.3155710326323,2295.74576777192,0.0,1.0
2023-04-20,66.7033,67.0,66.7,66.7,3399,64.4153277666814,64.701850738534,64.4121409591078,64.4121409591078,3519.72930295749,0.0,1.0
2023-04-21,66.2029,66.39,66.165,66.39,7564,63.9320918545984,64.1127741870339,63.8954918524642,64.1127741870339,7832.66620993541,0.0,1.0
2023-04-24,66.2679,66.3301,66.1,66.22,4485,63.9948623068074,64.0549288010752,63.8327214002552,63.9486053120257,4644.30300787419,0.0,1.0
2023-04-25,65.5607,65.77,65.48,65.77,9410,63.3119197867733,63.5140406428863,63.2339878561076,63.5140406428863,9744.23440448072,0.0,1.0
2023-04-26,65.314,65.42,65.312,65.41,5611,63.0736817781584,63.1760459002223,63.0717503796289,63.1663889075748,5810.2974754029,0.0,1.0
2023-04-27,65.6305,65.65,65.496,65.51,4951,63.3793255954531,63.3981567311158,63.2494390443437,63.2629588340502,5126.85489230437,0.0,1.0
2023-04-28,65.5138,65.5138,65.28,65.28,1509,63.2666284912563,63.2666284912563,63.0408480031567,63.0408480031567,1562.59826953894,0.0,1.0
2023-05-01,65.5748,65.97,65.5748,65.97,5666,63.3763319277324,63.7582824083719,63.3763319277324,63.7582824083719,5862.54845458194,0.0526,1.0
2023-05-02,65.9422,66.05,65.8701,66.05,8807,63.7314144342783,63.8356003194325,63.6617316669349,63.8356003194325,9112.50692543297,0.0,1.0
2023-05-03,66.0133,66.2,65.85,65.85,5780,63.8001307277334,63.9805714026712,63.6423055417809,63.6423055417809,5980.50301226327,0.0,1.0
2023-05-04,66.2573,66.37,65.97,65.97,9969,64.0359503564684,64.144871963675,63.7582824083719,63.7582824083719,10314.8156625004,0.0,1.0
2023-05-05,66.806,66.8775,66.46,66.46,4220,64.5662545789555,64.6353574619659,64.2318546136182,64.2318546136182,4366.38801241366,0.0,1.0
2023-05-08,67.1148,67.3,67.1148,67.24,13412,64.8647017156495,65.0436926797548,64.8647017156495,64.9857042464594,13877.2502422967,0.0,1.0
2023-05-09,66.9205,66.94,66.83,66.9,4025,64.676915839161,64.695762079982,64.5894499522736,64.6571031244517,4164.62363743246,0.0,1.0
2023-05-10,67.0795,67.233,66.83,67.21,5406,64.830585187394,64.9789389292416,64.5894499522736,64.9567100298116,5593.52928794035,0.0,1.0
2023-05-11,66.3362,66.56,66.245,66.56,6026,64.1122051462519,64.328502002444,64.0240627276428,64.328502002444,6235.03653147032,0.0,1.0
2023-05-12,65.7942,66.2,65.73,66.15,12935,63.5883762988161,63.9805714026712,63.52632867519,63.9322477082583,13383.7035404196,0.0,1.0
2023-05-15,66.3492,66.35,66.15,66.15,3801,64.1247693067993,64.1255424859099,63.9322477082583,63.9322477082583,3932.8532784797,0.0,1.0
2023-05-16,65.8716,65.95,65.86,65.92,2739,63.6631813777673,63.7389529306067,63.6519702806635,63.709958713959,2834.01345165901,0.0,1.0
2023-05-17,65.9765,65.99,65.942,65.943,16864,63.7645644886455,63.777611886137,63.7312211395006,63.7321876133889,17448.9970240152,0.0,1.0
2023-05-18,65.5889,65.594,65.412,65.479,6856,63.3899592095568,63.3948882263869,63.218989978724,63.2837437292373,7093.8284865185,0.0,1.0
2023-05-19,65.8498,66.055,65.817,65.85,8204,63.6421122470033,63.8404326888738,63.6104119034684,63.6423055417809,8488.58939664495,0.0,1.0
2023-05-22,65.8459,65.88,65.65,65.65,3976,63.6383429988391,63.6712997584287,63.4490107641294,63.4490107641294,4113.92387141155,0.0,1.0
2023-05-23,65.4492,65.64,65.4492,65.64,3766,63.2549428073672,63.4393460252468,63.2549428073672,63.4393460252468,3896.63915989333,0.0,1.0
2023-05-24,64.78,64.81,64.7237,64.75,14352,62.608178481345,62.6371726979927,62.5537660014361,62.5791842646973,14849.8579986163,0.0,1.0
2023-05-25,64.422,64.514,64.39,64.49,11893,62.2621808293487,62.3510964270684,62.2312536649244,62.3279010537502,12305.5574956483,0.0,1.0
2023-05-26,64.5812,64.602,64.425,64.52,4431,62.4160434723593,62.4361461292351,62.2650802510135,62.3568952703979,4584.70741303435,0.0,1.0
2023-05-30,64.587,64.65,64.45,64.65,9884,62.4216490209112,62.4825368758715,62.2892420982199,62.4825368758715,10226.8670887907,0.0,1.0
2023-05-31,64.4459,64.4459,64.08,64.08,5508,62.285279555278,62.285279555278,61.9316467595645,61.9316467595645,5699.06757639206,0.0,1.0
2023-06-01,65.0562,65.11,64.66,64.6814,11042,62.9273081592478,62.9793476140417,62.5440733639063,62.5647730726905,11415.5615648153,0.054,1.0
2023-06-02,65.4217,65.6,65.42,65.5901,24511,63.2808475779689,63.4533129086337,63.2792032085795,63.4437368751307,25340.2308925185,0.0,1.0
2023-06-05,65.5,65.5408,65.386,65.44,3248,63.3565852974925,63.3960501628381,63.2463158207915,63.2985487308077,3357.88298881726,0.0,1.0
2023-06-06,66.07,66.1,65.77,65.82,14971,63.9079326809973,63.9369509643397,63.6177498475737,63.6661136531443,15477.4834438372,0.0,1.0
2023-06-07,65.847,66.3,65.847,66.29,2150,63.6922301081524,64.1304061866221,63.6922301081524,64.120733425508,2222.73658434641,0.0,1.0
2023-06-08,66.4663,66.48,66.38,66.38,2557,64.29126420395,64.3045158866763,64.2077882755351,64.2077882755351,2643.50578891802,0.0,1.0
2023-06-09,66.7248,66.7601,66.65,66.65,1211,64.54130507875,64.5754499254828,64.4689528256164,64.4689528256164,1251.96930402023,0.0,1.0
2023-06-12,66.8772,66.8999,66.78,66.8901,2809,64.6887179581292,64.7106751258582,64.5946987200999,64.7011958199664,2904.03119322281,0.0,1.0
2023-06-13,67.0049,67.232,66.92,67.14,5372,64.8122391175565,65.0319075224582,64.7301173756976,64.9429181202083,5553.73996795762,0.0,1.0
2023-06-14,67.2666,67.62,67.2666,67.45,15488,65.0653752759131,65.4072106536861,65.0653752759131,65.242773714746,16011.9740550498,0.0,1.0
2023-06-15,68.2005,68.2367,67.53,67.53,6782,65.9687144363608,66.0037298315939,65.320155803659,65.320155803659,7011.44163490108,0.0,1.0
2023-06-16,68.03,68.12,67.89,68.12,5774,65.8037938593651,65.8908487093921,65.6683752037674,65.8908487093921,5969.34001768192,0.0,1.0
2023-06-20,67.2369,67.2369,66.9,66.99,9944,65.0366471754041,65.0366471754041,64.7107718534694,64.7978267034965,10280.4151603445,0.0,1.0
2023-06-21,67.27,67.3575,66.985,66.985,3104,65.0686640146919,65.1533006744404,64.7929903229394,64.7929903229394,3209.01132921453,0.0,1.0
2023-06-22,66.922,66.99,66.8575,66.91,2326,64.7320519279205,64.7978267034965,64.6696626187344,64.7204446145835,2404.69083497197,0.0,1.0
2023-06-23,66.16,66.227,66.09,66.0923,7907,63.9949875310244,64.059795030489,63.9272782032256,63.9295029382818,8174.50147554745,0.0,1.0
2023-06-26,66.145,66.196,66.01,66.01,3954,63.9804783893532,64.0298094710353,63.8498961143126,63.8498961143126,4087.76765325846,0.0,1.0
2023-06-27,66.2685,66.51,66.197,66.51,4029,64.0999369891126,64.3335341700187,64.0307767471467,64.3335341700187,4165.30497596822,0.0,1.0
2023-06-28,65.3944,65.539,65.3944,65.41,2667,63.2544409401273,63.3943090658375,63.2544409401273,63.2695304474654,2757.22719555901,0.0,1.0
2023-06-29,65.5847,65.695,65.475,65.475,6666,63.438513584129,63.5452041392178,63.3324033947071,63.3324033947071,6891.51724244332,0.0,1.0
2023-06-30,65.9863,66.05,65.9,65.9,8777,63.8269716704722,63.8885871587691,63.7434957420573,63.7434957420573,9073.93441898064,0.0,1.0
2023-07-03,66.0824,66.14,66.0601,66.0601,2151,63.9797045684641,64.0354717770271,63.9581141387601,63.9581141387601,2221.69269706292,0.0618,1.0
2023-07-05,65.9018,66.0,65.87,66.0,1679,63.8048511332822,63.8999264784365,63.7740629868881,63.8999264784365,1734.18039905562,0.0,1.0
2023-07-06,65.583,65.7,65.4,65.7,3690,63.4961951247773,63.6094722671709,63.3190180559053,63.6094722671709,3811.2719907774,0.0,1.0
2023-07-07,66.1273,66.32,66.07,66.07,3013,64.0231758820836,64.2097443037865,63.9676991277318,63.9676991277318,3112.02235994913,0.0,1.0
2023-07-10,66.1108,66.13,65.65,65.65,8748,64.0072009004639,64.0257899699849,63.56106323196,63.56106323196,9035.50335374544,0.0,1.0
2023-07-11,66.21,66.21,65.85,65.85,14018,64.1032444263224,64.1032444263224,63.7546993728037,63.7546993728037,14478.7021048015,0.0,1.0
2023-07-12,67.228,67.27,66.92,66.92,7475,65.0888523832171,65.1295159727943,64.7906527263177,64.7906527263177,7720.66616017915,0.0,1.0
2023-07-13,68.22,68.2599,68.08,68.19,4609,66.0492876418021,66.0879180519004,65.9137423432115,66.0202422206755,4760.47496083822,0.0,1.0
2023-07-14,67.6728,68.0038,67.6728,67.99,4688,65.5194991604536,65.83996697355,65.5194991604536,65.8266060798318,4842.07129885215,0.0,1.0
2023-07-17,67.5609,67.6142,67.4101,67.4101,1804,65.4111597396515,65.4627637711864,65.2651580894554,65.2651580894554,1863.28852882451,0.0,1.0
2023-07-18,67.4567,67.6,67.43,67.6,1145,65.3102753102719,65.4490156051865,65.2844248854693,65.4490156051865,1182.63046868296,0.0,1.0
2023-07-19,67.0978,67.1762,66.91,67.15,11003,64.9627952555278,65.0387006227386,64.7809709192756,65.0133342882881,11364.6140147761,0.0,1.0
2023-07-20,67.14,67.4502,67.08,67.4502,3800,65.0036524812459,65.3039821356945,64.9455616389927,65.3039821356945,3924.88714497401,0.0,1.0
2023-07-21,66.6599,66.72,66.63,66.72,5121,64.5388289251504,64.597016585474,64.5098803220943,64.597016585474,5289.30186037156,0.0,1.0
2023-07-24,66.7501,66.85,66.602,66.602,11771,64.626158824671,64.7228800770224,64.4827712623762,64.4827712623762,12157.8543640761,0.0,1.0
2023-07-25,67.2569,67.28,66.98,66.98,15341,65.116832805569,65.1391977798365,64.8487435685709,64.8487435685709,15845.1825502754,0.0,1.0
2023-07-26,67.0137,67.12,66.84,66.84,2273,64.881371258303,64.9842888671615,64.7131982699803,64.7131982699803,2347.70223171735,0.0,1.0
2023-07-27,66.3946,66.91,66.3946,66.91,2191,64.2819705843212,64.7809709192756,64.2819705843212,64.7809709192756,2263.00729858896,0.0,1.0
2023-07-28,65.931,66.06,65.9,66.06,20156,63.8331220098454,63.9580173206896,63.8031084080146,63.9580173206896,20818.4277089727,0.0,1.0
2023-07-31,66.5405,66.69,66.38,66.38,6205,64.4232281490667,64.5679711643474,64.2678351460396,64.2678351460396,6408.92756172731,0.0,1.0
2023-08-01,65.4562,65.5,65.3907,65.43,3963,63.4435260944678,63.485979314223,63.3800401151536,63.4181317027421,4088.72168003001,0.0724,1.0
2023-08-02,64.7706,64.85,64.75,64.85,3815,62.7790072025925,62.8559657790436,62.7590406197853,62.8559657790436,3936.02654789666,0.0,1.0
2023-08-03,64.7922,65.0,64.6214,64.71,7188,62.7999430369923,63.0013535179312,62.634394864979,62.7202705560819,7416.03114712483,0.0,1.0
2023-08-04,64.9795,65.39,64.9795,65.25,5556,62.9814838602832,63.3793616390388,62.9814838602832,63.2436664160771,5732.25779819499,0.0,1.0
2023-08-07,65.0839,65.09,64.946,64.95,5015,63.0826737265489,63.0885861612637,62.9490139319317,62.952890938302,5174.09518681567,0.0,1.0
2023-08-08,64.7718,64.78,64.431,64.431,2897,62.7801703045036,62.7881181675628,62.4498493617511,62.4498493617511,2988.90403912363,0.0,1.0
2023-08-09,64.6745,64.72,64.63,64.69,5918,62.6858621245452,62.7299630720078,62.6427304286753,62.7008855242303,6105.74183760222,0.0,1.0
2023-08-10,64.5813,65.1099,64.5813,65.1099,2653,62.5955278761164,63.1078742679561,62.5955278761164,63.1078742679561,2737.16341587676,0.0,1.0
2023-08-11,64.3095,64.48,64.2826,64.48,6883,62.3320852932522,62.4973426897877,62.3060124254117,62.4973426897877,7101.35536806625,0.0,1.0
2023-08-14,64.2305,64.375,64.0,64.005,4658,62.2555144174381,62.3955712725665,62.0321019253476,62.0369481833105,4805.76976673727,0.0,1.0
2023-08-15,63.9465,64.22,63.91,64.195,2792,61.9802469651444,62.245337275716,61.9448692820151,62.2211059859014,2880.57303321821,0.0,1.0
2023-08-16,63.602,64.05,63.6,63.88,4908,61.6463397914994,62.0805645049768,61.6444012883142,61.9157917342376,5063.70073317872,0.0,1.0
2023-08-17,63.42,63.79,63.39,63.71,4347,61.4699360016492,61.8285590909051,61.4408584538717,61.7510189634984,4484.90364448409,0.0,1.0
2023-08-18,63.37,63.535,63.37,63.4739,4376,61.42147342202,61.5813999347963,61.42147342202,61.5221786624894,4514.8236365913,0.0,1.0
2023-08-21,63.5642,63.58,63.34,63.54,4847,61.6097020812997,61.6250162564625,61.3923958742425,61.5862461927592,5000.76557736701,0.0,1.0
2023-08-22,63.6276,63.6838,63.58,63.64,2240,61.6711526322695,61.7256245717727,61.6250162564625,61.6831713520175,2311.06145931547,0.0,1.0
2023-08-23,64.13,64.17,63.68,63.68,2903,62.1581046323835,62.1968746960868,61.7219414157209,61.7219414157209,2995.09438231822,0.0,1.0
2023-08-24,63.577,63.834,63.577,63.78,10306,61.6221085016848,61.8712061609788,61.6221085016848,61.8188665749792,10632.9461605827,0.0,1.0
2023-08-25,63.5284,63.56,63.315,63.54,20401,61.5750028742852,61.6056312246109,61.3681645844279,61.5862461927592,21048.1985854888,0.0,1.0
2023-08-28,63.6912,63.7,63.52,63.52,2689,61.7327970335578,61.7413264475726,61.5668611609075,61.5668611609075,2774.30547504433,0.0,1.0
2023-08-29,64.26,64.26,63.46,63.46,3251,62.2841073394194,62.2841073394194,61.5087060653525,61.5087060653525,3354.13428760473,0.0,1.0
2023-08-30,64.1896,64.569,64.161,64.41,4818,62.2158720273015,62.5836060815277,62.1881514317536,62.4294950783069,4970.84558525979,0.0,1.0
2023-08-31,64.2124,64.2301,64.045,64.09,4030,62.2379709636124,62.2551267168011,62.0757182470139,62.1193345686801,4157.84717903632,0.0,1.0
2023-09-01,63.8422,64.34,63.84,64.34,2091,61.9472924109966,62.4303171526595,61.9451577094464,62.4303171526595,2154.9616618321,0.0703,1.0
2023-09-05,63.1625,63.25,63.03,63.25,7864,61.2877666638927,61.372669566455,61.1591994114412,61.372669566455,8104.55213230397,0.0,1.0
2023-09-06,63.09,63.3694,63.05,63.17,6068,61.2174185446268,61.4885256414943,61.1786057891698,61.2950440555409,6253.61423433628,0.0,1.0
2023-09-07,63.14,63.21,63.1,63.21,4560,61.2659344889481,61.333856810998,61.2271217334911,61.333856810998,4699.48597702265,0.0,1.0
2023-09-08,63.1091,63.28,63.1091,63.25,3059,61.2359516353575,61.4017791330478,61.2359516353575,61.372669566455,3152.57184291936,0.0,1.0
2023-09-11,63.677,63.8682,63.64,63.8682,7055,61.786995730959,61.9725207020437,61.7510939321612,61.9725207020437,7270.80560699447,0.0,1.0
2023-09-12,63.5961,63.5961,63.5,63.5,1165,61.7084969330471,61.7084969330471,61.6152492880615,61.6152492880615,1200.63622000688,0.0,1.0
2023-09-13,63.5744,63.67,63.47,63.47,1749,61.6874410132116,61.780203498754,61.5861397214687,61.5861397214687,1802.5002135554,0.0,1.0
2023-09-14,63.75,63.8536,63.672,63.701,9133,61.8578290096681,61.9583540463018,61.7821441365268,61.8102833842332,9412.36961143593,0.0,1.0
2023-09-15,63.694,63.87,63.694,63.87,1351,61.8034911520282,61.9742672760392,61.8034911520282,61.9742672760392,1392.32577959597,0.0,1.0
2023-09-18,63.7475,63.82,63.6599,63.68,4093,61.855403212452,61.9257513317179,61.7704032780011,61.7899066876182,4218.20089998985,0.0,1.0
2023-09-19,63.95,64.07,63.922,63.95,1205,62.0518927869533,62.1683310533244,62.0247238581334,62.0518927869533,1241.85978120884,0.0,1.0
2023-09-20,63.8532,64.445,63.8532,64.16,5577,61.9579659187473,62.5322006357343,61.9579659187473,62.2556597531028,5747.5950205823,0.0,1.0
2023-09-21,63.5468,63.68,63.5468,63.575,1805,61.6606602119463,61.7899066876182,61.6606602119463,61.6880232045435,1860.21319923813,0.0,1.0
2023-09-22,63.8039,64.0,63.7573,64.0,4299,61.9101291976464,62.1004087312746,61.864912337539,62.1004087312746,4430.50224017991,0.0,1.0
2023-09-25,63.639,63.65,63.5,63.54,2865,61.7501236132748,61.7607971210255,61.6152492880615,61.6540620435186,2952.63757108989,0.0,1.0
2023-09-26,63.3581,63.48,63.3201,63.48,2795,61.4775610380777,61.595842910333,61.4406889203935,61.595842910333,2880.49633898647,0.0,1.0
2023-09-27,62.9404,63.21,62.74,63.21,6462,61.0722588392174,61.333856810998,60.8778069343777,61.333856810998,6659.66631217552,0.0,1.0
2023-09-28,63.646,63.77,63.32,63.32,5448,61.7569158454798,61.8772353873966,61.4405918885048,61.4405918885048,5614.649035706,0.0,1.0
2023-09-29,63.7002,63.97,63.6958,63.97,5804,61.8095071291241,62.0712991646818,61.8052377260238,62.0712991646818,5981.53873040339,0.0,1.0
2023-10-02,63.021,63.21,63.021,63.18,1832,61.2159630662972,61.3995497599315,61.2159630662972,61.3704090149102,1886.01904171568,0.0675,1.0
2023-10-03,62.38,62.47,62.28,62.47,4825,60.5933224810082,60.6807447160722,60.4961866642704,60.6807447160722,4967.27176652737,0.0,1.0
2023-10-04,62.6559,62.722,62.588,62.588,1561,60.8613201993876,60.9255269742513,60.7953649798227,60.7953649798227,1607.02823368896,0.0,1.0
2023-10-05,63.0934,63.099,62.675,62.675,7633,61.2862893976153,61.2917290033526,60.8798731403846,60.8798731403846,7858.06951168982,0.0,1.0
2023-10-06,63.2506,63.3,63.0145,63.0145,3133,61.438986901527,61.4869719949955,61.2096492382092,61.2096492382092,3225.38081751922,0.0,1.0
2023-10-09,63.4858,63.49,63.14,63.18,6534,61.6674503424942,61.6715300467972,61.3315546882151,61.3704090149102,6726.66398393572,0.0,1.0
2023-10-10,63.6497,63.668,63.34,63.34,4402,61.8266559461274,61.8444318005904,61.5258263216906,61.5258263216906,4531.79902927533,0.0,1.0
2023-10-11,63.4757,63.5,63.2901,63.39,2405,61.6576396250037,61.681243628471,61.4773555491385,61.5743942300595,2475.91473544007,0.0,1.0
2023-10-12,62.54,63.08,62.5054,63.08,18249,60.7487397877886,61.2732731981724,60.7151307951973,61.2732731981724,18787.0968844265,0.0,1.0
2023-10-13,62.3961,62.6,62.3,62.5419,5766,60.608961347503,60.8070212778312,60.515613827618,60.7505853683066,5936.01844679726,0.0,1.0
2023-10-16,62.8158,62.83,62.56,62.56,4093,61.0166403703513,61.0304336563281,60.7681669511361,60.7681669511361,4213.68773894228,0.0,1.0
2023-10-17,63.03,63.155,62.9,62.9,7027,61.2247052898036,61.3461250607258,61.0984287280445,61.0984287280445,7234.20076754151,0.0,1.0
2023-10-18,62.7661,62.815,62.73,62.815,1918,60.9683638694327,61.0158632838174,60.9332978395903,61.0158632838174,1974.55487009316,0.0,1.0
2023-10-19,62.73,62.88,62.575,62.61,7310,60.9332978395903,61.0790015646969,60.7827373236468,60.816734859505,7525.54541208602,0.0,1.0
2023-10-20,62.5044,62.5962,62.492,62.59,20580,60.71415943703,60.8033301167952,60.7021145957545,60.7973076961575,21186.8296280069,0.0,1.0
2023-10-23,62.75,62.793,62.5302,62.61,5732,60.9527250029379,60.9944934041351,60.7392204777483,60.816734859505,5901.01590999686,0.0,1.0
2023-10-24,62.9905,62.9905,62.875,62.947,1462,61.1863366421922,61.1863366421922,61.0741447738601,61.1440825619112,1505.1090824172,0.0,1.0
2023-10-25,62.59,62.76,62.49,62.76,23057,60.7973076961575,60.9624385846116,60.7001718794197,60.9624385846116,23736.8673825537,0.0,1.0
2023-10-26,62.5803,62.73,62.5,62.525,39013,60.7878855219339,60.9332978395903,60.7098854610935,60.7341694152779,40163.3520057062,0.0,1.0
2023-10-27,62.7695,63.05,62.761,63.05,1532,60.9716664872017,61.2441324531511,60.963409942779,61.2441324531511,1577.17312877097,0.0,1.0
2023-10-30,63.1745,63.28,63.14,63.158,8134,61.3650665449896,61.4675448316479,61.3315546882151,61.3490391352279,8373.84218630748,0.0,1.0
2023-10-31,62.8604,62.8604,62.58,62.74,4517,61.0599629446163,61.0599629446163,60.7875941144837,60.9430114212641,4650.1899625708,0.0,1.0
2023-11-01,63.2751,63.37,62.86,62.86,6745,61.5297117543601,61.6219940209308,61.1260619245023,61.1260619245023,6936.33266484069,0.0689,1.0
2023-11-02,63.67,63.83,63.48,63.83,5241,61.9137187835358,62.0693053235918,61.7289597672193,62.0693053235918,5389.66931007117,0.0,1.0
2023-11-03,64.4323,64.5,64.176,64.27,11657,62.6549914053151,62.7208239600763,62.4057612164629,62.4971683087458,11987.669366056,0.0,1.0
2023-11-06,64.2348,64.345,64.2348,64.345,6160,62.4629392699335,62.5700994993971,62.4629392699335,62.5700994993971,6334.73820836452,0.0,1.0
2023-11-07,63.6812,63.71,63.49,63.53,5517,61.9246098413397,61.9526154185498,61.7386839259728,61.7775805609868,5673.49848953686,0.0,1.0
2023-11-08,63.383,63.505,63.3799,63.505,3434,61.6346354273104,61.7532701641031,61.6316209380968,61.7532701641031,3531.41087784476,0.0,1.0
2023-11-09,63.1,63.61,63.1,63.5403,3494,61.3594417345863,61.8553738310148,61.3594417345863,61.7875964445029,3593.11287338078,0.0,1.0
2023-11-10,63.05,63.05,62.86,62.94,4208,61.3108209408188,61.3108209408188,61.1260619245023,61.2038551945303,4327.36662025939,0.0,1.0
2023-11-13,63.23,63.258,63.01,63.01,2457,61.4858557983818,61.5130834428916,61.2719243058048,61.2719243058048,2526.69671719994,0.0,1.0
2023-11-14,64.51,64.51,63.9,63.9,5229,62.7305481188298,62.7305481188298,62.1373744348663,62.1373744348663,5377.32891096397,0.0,1.0
2023-11-15,64.5,64.6204,64.36,64.36,4143,62.7208239600763,62.8379028314685,62.5846857375273,62.5846857375273,4260.52279176204,0.0,1.0
2023-11-16,64.0264,64.16,63.94,64.1,6936,62.2602878015106,62.3902025624573,62.1762710698803,62.3318576099363,7132.75068396367,0.0,1.0
2023-11-17,64.5074,64.5074,64.3183,64.3197,1737,62.7280198375539,62.7280198375539,62.5441359955252,62.5454973777507,1786.27277076772,0.0,1.0
2023-11-20,64.9814,65.03,64.68,64.68,5790,63.1889449624698,63.2362043740118,62.8958588176393,62.8958588176393,5954.24256922574,0.0,1.0
2023-11-21,64.9343,65.274,64.87,65.15,22656,63.1431441747408,63.4734738475972,63.0806178339558,63.3528942790538,23298.6735144004,0.0,1.0
2023-11-22,64.7919,64.84,64.7,64.84,1224,63.004672154091,63.0514453576953,62.9153071351463,63.0514453576953,1258.72070893477,0.0,1.0
2023-11-24,65.2659,65.2659,65.125,65.125,1135,63.4655972790069,63.4655972790069,63.3285838821701,63.3285838821701,1167.19608222301,0.0,1.0
2023-11-27,65.47,65.4799,65.255,65.42,13433,63.6640673591659,63.6736942763318,63.4549979459656,63.6154465653984,13814.0484339222,0.0,1.0
2023-11-28,65.85,66.09,65.66,65.67,10013,64.0335853917989,64.2669652018829,63.8488263754824,63.8585505342359,10297.0346883691,0.0,1.0
2023-11-29,65.5123,65.71,65.4878,65.52,6669,63.7052005506932,63.8974471692499,63.6813763617471,63.7126881529334,6858.1768038284,0.0,1.0
2023-11-30,65.48,65.725,65.08,65.32,6420,63.6737915179194,63.9120334073801,63.2848251677793,63.5182049778633,6602.11352235392,0.0,1.0
2023-12-01,66.06,66.06,65.39,65.39,7580,64.3052978356892,64.3052978356892,63.6530945424722,63.6530945424722,7786.83587283059,0.06942,1.0
2023-12-04,65.52,65.6007,65.4101,65.48,4802,63.7796414501113,63.8581978766227,63.6726606412687,63.7407039400685,4933.032435532,0.0,1.0
2023-12-05,64.88,64.94,64.83,64.87,5464,63.1566412894265,63.2150475544907,63.107969401873,63.1469069119158,5613.09646558659,0.0,1.0
2023-12-06,64.85,65.2397,64.81,65.15,4056,63.1274381568944,63.5067868484864,63.0885006468516,63.4194694822154,4166.67629290249,0.0,1.0
2023-12-07,65.36,65.44,65.05,65.07,4849,63.6238914099401,63.7017664300257,63.3221257071084,63.3415944621298,4981.31492709176,0.0,1.0
2023-12-08,65.13,65.15,64.97,64.97,15957,63.400000727194,63.4194694822154,63.2442506870228,63.2442506870228,16392.4195280683,0.0,1.0
2023-12-11,65.04,65.04,64.94,64.94,6366,63.3123913295977,63.3123913295977,63.2150475544907,63.2150475544907,6539.70938871234,0.0,1.0
2023-12-12,64.96,64.99,64.77,64.86,5545,63.2345163095121,63.2637194420442,63.0495631368088,63.1371725344051,5696.3067169981,0.0,1.0
2023-12-13,66.036,66.036,65.038,65.06,6516,64.2819353296635,64.2819353296635,63.3104444540955,63.3318600846191,6693.80244688181,0.0,1.0
2023-12-14,66.3212,66.5243,66.19,66.24,28608,64.5595597762687,64.757264983511,64.4318447433283,64.4805166308818,29388.6280540815,0.0,1.0
2023-12-15,66.38,66.57,66.11,66.29,26936,64.6167979160316,64.8017510887349,64.3539697232427,64.5291885184353,27671.0040990191,0.0,1.0
2023-12-18,66.3661,66.57,66.2526,66.57,20074,64.6032671312917,64.8017510887349,64.4927819465453,64.8017510887349,20621.7603312931,0.0,1.0
2023-12-19,66.97,67.046,66.74,66.74,26594,65.1911261891629,65.2651074582443,64.9672355064168,64.9672355064168,27319.6719263927,0.0,1.0
2023-12-20,66.63,67.09,66.63,67.04,22164,64.8601573537991,65.3079387192913,64.8601573537991,65.2592668317378,22768.790275121,0.0,1.0
2023-12-21,67.3653,67.368,67.08,67.08,7476,65.5759261321609,65.5785544140888,65.2982043417806,65.2982043417806,7679.99801916643,0.0,1.0
2023-12-22,67.3525,67.5999,67.3,67.59,12567,65.5634661289472,65.804294628562,65.5123606470161,65.7946575948264,12909.9164134383,0.0,1.0
2023-12-26,67.59,67.62,67.47,67.47,10411,65.7946575948264,65.8238607273585,65.677845064698,65.677845064698,10695.0855240157,0.0,1.0
2023-12-27,67.81,67.87,67.75,67.829,44637,66.0088139000618,66.067220165126,65.9504076349976,66.0273092173321,45855.0122500711,0.0,1.0
2023-12-28,67.6793,67.925,67.675,67.68,17413,65.8815855859969,66.1207592414349,65.8773998036673,65.8822669924227,17888.1494793666,0.0,1.0
2023-12-29,67.5171,67.7299,67.21,67.21,8023,65.7236939827734,65.9308415362011,65.4247512494197,65.4247512494197,8241.92403795776,0.0,1.0
2024-01-02,66.85,67.11,66.85,67.04,7398,65.1604434312492,65.4138722314306,65.1604434312492,65.3456414006125,7589.82403982266,0.08848,1.0
2024-01-03,66.5532,66.5769,66.4,66.4,11311,64.8711447085806,64.8942457184433,64.7218166617045,64.7218166617045,11604.2849032758,0.0,1.0
2024-01-04,66.36,66.44,66.3,66.42,4639,64.6828276155228,64.7608057078863,64.6243440462501,64.7413111847954,4759.28544481445,0.0,1.0
2024-01-05,66.48,66.501,66.2199,66.31,4289,64.799794754068,64.8202640033135,64.5462684812712,64.6340913077956,4400.21023341436,0.0,1.0
2024-01-08,66.52,66.52,66.14,66.14,5324,64.8387838002498,64.8387838002498,64.4683878615232,64.4683878615232,5462.04692998322,0.0,1.0
2024-01-09,66.1637,66.2635,66.0901,66.24,7913,64.4914888713858,64.5887665416093,64.4197490264114,64.5658604769775,8118.17756516853,0.0,1.0
2024-01-10,66.38,66.39,66.2,66.2,335256,64.7023221386136,64.7120694001591,64.5268714307958,64.5268714307958,343948.911637576,0.0,1.0
2024-01-11,66.25,66.25,65.82,66.07,6953,64.575607738523,64.575607738523,64.1564754920691,64.4001570307051,7133.28555675682,0.0,1.0
2024-01-12,66.2021,66.6105,66.2,66.46,3614,64.5289183557203,64.926996517236,64.5268714307958,64.7803002309771,3707.70803999988,0.0,1.0
2024-01-16,65.22,65.48,65.1601,65.48,6612,63.5716397993429,63.8250685995243,63.5132537026857,63.8250685995243,6783.44370793559,0.0,1.0
2024-01-17,64.8872,64.8872,64.7201,64.75,6630,63.2472509351108,63.2472509351108,63.0843741946865,63.1135185067074,6801.9104330933,0.0,1.0
2024-01-18,65.0651,65.0651,64.93,65.02,6329,63.4206547180041,63.4206547180041,63.2889692145252,63.3766945684342,6493.10575128922,0.0,1.0
2024-01-19,65.3634,65.3634,65.1201,65.17,41625,63.7114155299045,63.7114155299045,63.474264656504,63.5229034916157,42704.301927226,0.0,1.0
2024-01-22,65.13,65.332,65.11,65.29,2793,63.483914445434,63.6808091286518,63.4644199223431,63.639870630161,2865.42018697279,0.0,1.0
2024-01-23,65.13,65.18,65.13,65.18,975,63.483914445434,63.5326507531612,63.483914445434,63.5326507531612,1000.28094604313,0.0,1.0
2024-01-24,65.18,65.58,65.18,65.58,12039,63.5326507531612,63.9225412149787,63.5326507531612,63.9225412149787,12351.161342988,0.0,1.0
2024-01-25,65.25,65.44,65.15,65.44,12472,63.6008815839792,63.7860795533425,63.5034089685249,63.7860795533425,12795.3886759487,0.0,1.0
2024-01-26,65.17,65.3,65.16,65.3,2375,63.5229034916157,63.6496178917064,63.5131562300703,63.6496178917064,2436.58179164353,0.0,1.0
2024-01-29,65.55,65.55,65.2423,65.33,6690,63.8932994303423,63.8932994303423,63.5933761925892,63.6788596763427,6863.46618361904,0.0,1.0
2024-01-30,65.41,65.47,65.22,65.34,2577,63.7568377687062,63.8153213379788,63.5716397993429,63.6886069378882,2643.81948508016,0.0,1.0
2024-01-31,65.05,65.61,65.01,65.42,7517,63.4059363530705,63.951782999615,63.3669473068887,63.7665850302517,7711.90961169869,0.0,1.0
2024-02-01,65.09,65.09,64.52,64.52,5624,63.5279038367885,63.5279038367885,62.971583277763,62.971583277763,5762.28929165477,0.08513,1.0
2024-02-02,64.52,64.7,64.4075,64.62,4357,62.971583277763,63.1472634542974,62.8617831674291,63.0691833758377,4464.13485841746,0.0,1.0
2024-02-05,64.21,64.23,64.0733,64.2,19052,62.6690229737316,62.6885429933466,62.5356036396636,62.6592629639242,19520.4721878746,0.0,1.0
2024-02-06,64.6,64.6,64.23,64.23,135435,63.0496633562228,63.0496633562228,62.6885429933466,62.6885429933466,138765.229412387,0.0,1.0
2024-02-07,64.62,64.67,64.51,64.51,166691,63.0691833758377,63.117983424875,62.9618232679556,62.9618232679556,170789.787396021,0.0,1.0
2024-02-08,64.29,64.31,64.16,64.16,13225,62.7471030521914,62.7666230718063,62.6202229246943,62.6202229246943,13550.1913019442,0.0,1.0
2024-02-09,64.58,64.6,64.48,64.49,19411,63.0301433366078,63.0496633562228,62.9325432385332,62.9423032483406,19888.2996871107,0.0,1.0
2024-02-12,64.68,64.75,64.51,64.51,15589,63.1277434346825,63.1960635033347,62.9618232679556,62.9618232679556,15972.3200155772,0.0,1.0
2024-02-13,63.9,64.07,63.8,64.04,9516,62.3664626697002,62.5323828364271,62.2688625716256,62.5031028070047,9749.99020259366,0.0,1.0
2024-02-14,64.2598,64.27,64.1,64.15,12988,62.7176278225728,62.7275830325764,62.5616628658495,62.6104629148869,13307.3636771003,0.0,1.0
2024-02-15,64.5804,64.5804,64.41,64.47,1621,63.0305337370001,63.0305337370001,62.8642231698809,62.9227832287257,1660.85898680163,0.0,1.0
2024-02-16,64.6837,64.72,64.42,64.42,9486,63.1313546383112,63.1667834739123,62.8739831796884,62.8739831796884,9719.25252856279,0.0,1.0
2024-02-20,64.89,65.16,64.84,65.06,17268,63.3327036406392,63.5962239054408,63.2839035916019,63.4986238073661,17692.6051721719,0.0,1.0
2024-02-21,64.87,64.9,64.735,64.9,5743,63.3131836210243,63.3424636504467,63.1814234886235,63.3424636504467,5884.2153986439,0.0,1.0
2024-02-22,64.9442,64.9442,64.91,64.939,16228,63.3856028937957,63.3856028937957,63.3522236602542,63.3805276886958,16627.0324724348,0.0,1.0
2024-02-23,65.0057,65.1,64.935,65.1,13427,63.4456269541116,63.537663846596,63.3766236847728,63.537663846596,13757.1583070854,0.0,1.0
2024-02-26,64.7906,64.8,64.72,64.8,2655,63.235689143153,63.2448635523721,63.1667834739123,63.2448635523721,2720.28415173247,0.0,1.0
2024-02-27,64.83,64.8361,64.7371,64.7371,1574,63.2741435817944,63.280097187777,63.1834730906831,63.1834730906831,1612.70329748659,0.0,1.0
2024-02-28,64.35,64.4,64.2675,64.4,2176,62.8056631110361,62.8544631600735,62.7251430301246,62.8544631600735,2229.50595637283,0.0,1.0
2024-02-29,64.418,64.6672,64.35,64.48,3217,62.8720311777269,63.1152506221289,62.8056631110361,62.9325432385332,3296.1032452442,0.0,1.0
2024-03-01,64.6233,64.65,64.271,64.291,61137,63.1498010568473,63.1758922606116,62.8055339749693,62.8250779478264,62563.5334708882,0.0793,1.0
2024-03-04,64.41,64.57,64.41,64.57,8582,62.9413645863263,63.0977163691831,62.9413645863263,63.0977163691831,8782.24715388655,0.0,1.0
2024-03-05,64.3856,64.54,64.28,64.28,9631,62.9175209394406,63.0684004098975,62.814328762755,62.814328762755,9855.72388010737,0.0,1.0
2024-03-06,65.0,65.0846,64.96,65.0,3956,63.517911785611,63.6005827907966,63.4788238398968,63.517911785611,4048.30689125789,0.0,1.0
2024-03-07,65.519,65.535,65.38,65.38,6141,64.0250778812531,64.0407130595387,63.8892472698961,63.8892472698961,6284.2903486387,0.0,1.0
2024-03-08,65.5394,65.78,65.53,65.78,3633,64.0450127335673,64.2801267270384,64.0358270663245,64.2801267270384,3717.77020625377,0.0,1.0
2024-03-11,65.46,65.46,65.38,65.39,1665,63.9674231613246,63.9674231613246,63.8892472698961,63.8990192563247,1703.85009452588,0.0,1.0
2024-03-12,65.3975,65.3975,65.2701,65.33,4323,63.9063482461461,63.9063482461461,63.7818531390463,63.8403873377534,4423.87024542666,0.0,1.0
2024-03-13,65.57,65.625,65.47,65.47,2603,64.0749150120387,64.1286609373958,63.9771951477531,63.9771951477531,2663.73681444497,0.0,1.0
2024-03-14,65.2,65.37,65.12,65.37,4516,63.7133515141821,63.8794752834676,63.6351756227537,63.8794752834676,4621.37358971705,0.0,1.0
2024-03-15,64.98,65.0752,64.95,64.95,3244,63.4983678127539,63.5913971235538,63.4690518534683,63.4690518534683,3319.69351750268,0.0,1.0
2024-03-18,64.95,65.07,64.9091,65.02,4251,63.4690518534683,63.5863156906109,63.4290844289755,63.5374557584681,4350.19024133905,0.0,1.0
2024-03-19,64.71,64.71,64.53,64.53,7380,63.2345241791829,63.2345241791829,63.0586284234689,63.0586284234689,7552.20041897959,0.0,1.0
2024-03-20,65.25,65.25,64.53,64.54,19333,63.7622114463249,63.7622114463249,63.0586284234689,63.0684004098975,19784.1044309122,0.0,1.0
2024-03-21,65.06,65.12,65.06,65.12,2197,63.5765437041824,63.6351756227537,63.5765437041824,63.6351756227537,2248.26345806208,0.0,1.0
2024-03-22,64.5144,64.61,64.5144,64.59,3213,63.0433841246404,63.1368043148974,63.0433841246404,63.1172603420403,3287.9701824094,0.0,1.0
2024-03-25,64.766,64.766,64.66,64.66,1225,63.2892473031828,63.2892473031828,63.1856642470401,63.1856642470401,1253.5834028794,0.0,1.0
2024-03-26,64.7001,64.759,64.7001,64.7501,5797,63.2248499126187,63.2824069126828,63.2248499126187,63.2737098447614,5932.26366244236,0.0,1.0
2024-03-27,64.7221,64.7221,64.56,64.56,1131,63.2463482827615,63.2463482827615,63.0879443827546,63.0879443827546,1157.39006420947,0.0,1.0
2024-03-28,64.5691,64.62,64.46,64.46,1681,63.0968368904046,63.1465763013259,62.990224518469,62.990224518469,1720.22342876757,0.0,1.0
2024-04-01,64.1965,64.319,64.1699,64.3,4549,62.8155014011264,62.9353661744652,62.7894736217729,62.9167749034983,4649.00975055758,0.0847,1.0
2024-04-02,64.4813,64.58,64.45,64.46,2555,63.0941747680396,63.1907515282725,63.0635480953416,63.0733329747979,2611.17166688824,0.0,1.0
2024-04-03,64.9449,64.96,64.43,64.43,2090,63.54780177963,63.5625769476089,63.0439783364292,63.0439783364292,2135.94864336455,0.0,1.0
2024-04-04,65.1341,65.55,65.12,65.55,4411,63.7329316989417,64.1398848355259,63.7191350189084,64.1398848355259,4507.97582099571,0.0,1.0
2024-04-05,65.1219,65.1739,64.89,64.89,5246,63.7209941460051,63.7718755191774,63.4940827914153,63.4940827914153,5361.3332933447,0.0,1.0
2024-04-08,65.3692,65.4,65.31,65.4,1789,63.9629742149574,63.9931116436826,63.9050477285766,63.9931116436826,1828.33115932018,0.0,1.0
2024-04-09,65.62,65.755,65.5,65.755,4449,64.2083789917195,64.3404748643784,64.0909604382448,64.3404748643784,4546.81125087506,0.0,1.0
2024-04-10,64.4964,64.69,64.495,64.69,2393,63.1089499360185,63.2983852022909,63.1075800528946,63.2983852022909,2445.61009740257,0.0,1.0
2024-04-11,64.78,64.85,64.465,64.8,1923,63.3864491173969,63.4549432735905,63.078225414526,63.4060188763094,1965.27714889475,0.0,1.0
2024-04-12,63.9646,64.07,63.945,64.07,2584,62.5885900465367,62.6917226760052,62.5694116828025,62.6917226760052,2640.80923179617,0.0,1.0
2024-04-15,63.8199,64.07,63.76,63.96,8620,62.4470028408052,62.6917226760052,62.3883914128624,62.5840890019868,8809.51067263273,0.0,1.0
2024-04-16,63.445,63.48,63.32,63.43,14548,62.0801677099915,62.1144147880882,61.9578567167887,62.0654903908071,14867.8377338122,0.0,1.0
2024-04-17,63.7347,63.8,63.49,63.7,4982,62.3636356678382,62.4275309306873,62.1241996675445,62.3296821361251,5091.52925418286,0.0,1.0
2024-04-18,63.6083,63.7303,63.585,63.69,1008,62.2399547915116,62.3593303208774,62.2171560223786,62.3198972566689,1030.16087679974,0.0,1.0
2024-04-19,63.5738,63.6475,63.5369,63.6475,1536,62.2061969573876,62.2783115189799,62.1700907521941,62.2783115189799,1569.76895512342,0.0,1.0
2024-04-22,63.8918,63.8918,63.71,63.71,10581,62.5173561240954,62.5173561240954,62.3394670155813,62.3394670155813,10813.6232514068,0.0,1.0
2024-04-23,64.2528,64.2528,64.09,64.1075,4226,62.870590272465,62.870590272465,62.7112924349177,62.7284159739661,4318.90859658305,0.0,1.0
2024-04-24,64.4284,64.5,64.28,64.5,16652,63.0424127557162,63.1124724926227,62.8972051445859,63.1124724926227,17018.0941671323,0.0,1.0
2024-04-25,64.58,64.58,64.321,64.36,2457,63.1907515282725,63.1907515282725,62.9373231503564,62.9754841802357,2511.01713719938,0.0,1.0
2024-04-26,64.7394,64.86,64.73,64.73,4588,63.3467225068047,63.4647281530467,63.3375247201158,63.3375247201158,4688.86716543375,0.0,1.0
2024-04-29,65.0901,65.14,65.01,65.01,6428,63.6898782293343,63.7387047778209,63.61150134489,63.61150134489,6569.31955959202,0.0,1.0
2024-04-30,64.2017,64.48,64.2017,64.48,3599,62.8205895384437,63.0929027337103,62.8205895384437,63.0929027337103,3678.12400357369,0.0,1.0
2024-05-01,64.3612,64.78,64.21,64.22,6700,63.056307284544,63.4666163137537,62.9081727926231,62.9179700473798,6838.65038360244,0.0814,1.0
2024-05-02,64.988,65.025,64.61,64.65,5075,63.6703992126925,63.7066490552923,63.3000629828902,63.3392520019169,5180.02249205707,0.0,1.0
2024-05-03,65.4582,65.6401,65.4582,65.61,4305,64.1310661313515,64.3092781953755,64.1310661313515,64.2797884585579,4394.08804498634,0.0,1.0
2024-05-06,65.5531,65.65,65.5531,65.65,2381,64.2240420789924,64.3189774775846,64.2240420789924,64.3189774775846,2430.27262139663,0.0,1.0
2024-05-07,65.3299,65.5104,65.28,65.51,6025,64.0053673528233,64.1822078011814,63.9564790515875,64.1818159109911,6149.68187480667,0.0,1.0
2024-05-08,65.1224,65.1224,65.02,65.0411,1660,63.8020743166223,63.8020743166223,63.7017504279139,63.7224226354505,1694.35218459404,0.0,1.0
2024-05-09,65.5313,65.56,65.43,65.4548,2054,64.2026840636228,64.2308021847745,64.1034378729377,64.1277350647342,2096.50565491334,0.0,1.0
2024-05-10,65.4236,65.4998,65.3425,65.4997,5699,64.0971676298934,64.1718227111393,64.0177118938168,64.1717247385917,5816.93560241049,0.0,1.0
2024-05-13,65.4261,65.55,65.4,65.55,1757,64.0996169435826,64.2210049300178,64.0740461086676,64.2210049300178,1793.3595110432,0.0,1.0
2024-05-14,65.6238,65.6238,65.52,65.55,2385,64.2933086701221,64.2933086701221,64.1916131657478,64.2210049300178,2434.35539774504,0.0,1.0
2024-05-15,66.3,66.3,65.63,65.88,6974,64.9557990367686,64.9557990367686,64.2993829680712,64.5443143369881,7118.32056346916,0.0,1.0
2024-05-16,66.1454,66.1454,65.9236,65.9236,1615,64.8043334782303,64.8043334782303,64.5870303677272,64.5870303677272,1648.42095067432,0.0,1.0
2024-05-17,66.3125,66.38,66.19,66.19,19239,64.9680456052144,65.034177074822,64.8480292344451,64.8480292344451,19637.13354181,0.0,1.0
2024-05-20,66.0661,66.13,66.04,66.1197,6741,64.7266412480099,64.7892457059051,64.701070413095,64.7791545335057,6880.49884117373,0.0,1.0
2024-05-21,66.0514,66.145,66.015,66.145,1120,64.7122392835176,64.8039415880401,64.6765772762033,64.8039415880401,1143.17737755742,0.0,1.0
2024-05-22,65.5673,65.98,65.4801,65.98,16828,64.2379541807469,64.6422868845549,64.1525221192686,64.6422868845549,17176.2400978003,0.0,1.0
2024-05-23,65.4378,65.77,65.3902,65.77,4042,64.1110797316479,64.4365445346647,64.0644447990061,64.4365445346647,4125.64550007777,0.0,1.0
2024-05-24,65.6723,65.6723,65.63,65.67,4617,64.340825355692,64.340825355692,64.2993829680712,64.3385719870979,4712.54460016305,0.0,1.0
2024-05-28,65.8837,66.11,65.87,66.11,5820,64.5479393212481,64.7696511963917,64.5345170822315,64.7696511963917,5940.43958695017,0.0,1.0
2024-05-29,65.5395,65.65,65.52,65.65,19890,64.2107178125233,64.3189774775846,64.1916131657478,64.3189774775846,20301.6053925153,0.0,1.0
2024-05-30,65.74,65.8101,65.74,65.785,1372,64.4071527703947,64.475831526239,64.4071527703947,64.4512404167997,1400.39228750784,0.0,1.0
2024-05-31,65.9136,66.09,65.86,66.07,19953,64.5772331129706,64.7500566868784,64.5247198274748,64.730462177365,20365.9091200029,0.0,1.0
2024-06-03,66.1028,66.16,66.0,66.0,7446,64.8472454540646,64.9033589990275,64.7463980340963,64.7463980340963,7590.16740577913,0.0864,1.0
2024-06-04,65.8362,65.84,65.79,65.79,7989,64.5857092462481,64.5894370691652,64.5403867676242,64.5403867676242,8143.68082255835,0.0,1.0
2024-06-05,65.817,65.8336,65.75,65.8336,12991,64.5668739304563,64.583158630568,64.5011465263914,64.583158630568,13242.5281719684,0.0,1.0
2024-06-06,65.9722,66.04,65.96,66.02,2427,64.7191260664396,64.7856382753291,64.7071577928635,64.7660181547127,2473.99090704082,0.0,1.0
2024-06-07,65.1667,65.39,65.14,65.39,17330,63.9289257086143,64.1479843552964,63.9027328475914,64.1479843552964,17665.5386975762,0.0,1.0
2024-06-10,65.3908,65.42,65.3103,65.3103,5007,64.148769160121,64.177414536221,64.06979817464,64.06979817464,5103.94415803601,0.0,1.0
2024-06-11,65.4235,65.4235,65.31,65.315,720,64.1808480573288,64.1808480573288,64.0695038728308,64.0744089029849,733.940442138192,0.0,1.0
2024-06-12,65.9208,66.345,65.89,66.23,19633,64.6687023564554,65.0848451147291,64.6384873707062,64.9720294211849,20013.1287506932,0.0,1.0
2024-06-13,65.7368,65.79,65.63,65.79,8127,64.4881972467846,64.5403867676242,64.3834258026931,64.5403867676242,8284.35274063484,0.0,1.0
2024-06-14,65.5171,65.5303,65.415,65.4203,15340,64.2726702218135,64.2856195014203,64.1725095060668,64.1777088380302,15637.0088644443,0.0,1.0
2024-06-17,65.5091,65.51,65.34,65.35,7287,64.264822173567,64.2657050789947,64.0989340537554,64.1087441140636,7428.08889147361,0.0,1.0
2024-06-18,65.9264,65.9271,65.63,65.63,12202,64.674195990228,64.6748826944496,64.3834258026931,64.3834258026931,12438.251770792,0.0,1.0
2024-06-20,65.9681,66.0801,65.88,66.05,4726,64.7151039417132,64.824976617165,64.628677310398,64.7954483356373,4817.50351325707,0.0,1.0
2024-06-21,65.8174,65.96,65.74,65.96,24709,64.5672663328687,64.7071577928635,64.4913364660832,64.7071577928635,25187.4088677675,0.0,1.0
2024-06-24,65.98,66.0,65.87,65.87,12123,64.7267779134799,64.7463980340963,64.6188672500898,64.6188672500898,12357.7221945018,0.0,1.0
2024-06-25,65.8727,65.8727,65.75,65.81,1242,64.621515966373,64.621515966373,64.5011465263914,64.5600068882406,1266.04726268838,0.0,1.0
2024-06-26,65.9031,65.9031,65.9031,65.9031,9579,64.6513385497099,64.6513385497099,64.6513385497099,64.6513385497099,9764.46596561352,0.0,1.0
2024-06-27,65.8639,66.04,65.82,66.04,4718,64.6128831133018,64.7856382753291,64.5698169485488,64.7856382753291,4809.34861945554,0.0,1.0
2024-06-28,66.0942,66.23,66.02,66.15,15559,64.8388088021996,64.9720294211849,64.7660181547127,64.8935489387193,15860.2490822613,0.0,1.0
2024-07-01,65.8609,66.13,65.83,66.13,2584,64.6922465011951,64.956571518519,64.6618947990943,64.956571518519,2630.67948331113,0.0839,1.0
2024-07-02,66.0215,66.0215,65.9815,65.9815,522,64.8499967716605,64.8499967716605,64.8107065424038,64.8107065424038,531.429833702944,0.0,1.0
2024-07-03,66.457,66.6,66.24,66.2402,9815,65.277769142692,65.4182317122844,65.0646196489748,65.0648161001211,9992.30616435708,0.0,1.0
2024-07-05,66.85,66.8544,66.755,66.8,2392,65.6637956451383,65.6681175703566,65.5704813506538,65.6146828585675,2435.21103873074,0.0,1.0
2024-07-08,66.68,66.82,66.67,66.78,21383,65.4968121707977,65.6343279731959,65.4869896134835,65.5950377439392,21769.2799503258,0.0,1.0
2024-07-09,66.7486,66.75,66.5804,66.75,5592,65.5641949139728,65.5655700719968,65.3989794999487,65.5655700719968,5693.01844840396,0.0,1.0
2024-07-10,66.8133,66.82,66.72,66.81,9602,65.6277468597954,65.6343279731959,65.5361024000543,65.6245054158817,9775.45835865071,0.0,1.0
2024-07-11,66.9028,67.23,66.9028,67.18,5367,65.7156587477571,66.0370528230763,65.7156587477571,65.9879400365055,5463.95386491131,0.0,1.0
2024-07-12,67.1884,67.24,67.08,67.08,2717,65.9961909846494,66.0468753803904,65.8897144633639,65.8897144633639,2766.08210377567,0.0,1.0
2024-07-15,66.9465,67.22,66.9465,67.22,7313,65.75858332322,66.0272302657621,65.75858332322,66.0272302657621,7445.10799591883,0.0,1.0
2024-07-16,66.7363,66.74,66.5556,66.5556,53312,65.5521131684764,65.5557475146826,65.3746195578096,65.3746195578096,54275.0714451559,0.0,1.0
2024-07-17,66.66,66.78,66.62,66.73,44732,65.4771670561694,65.5950377439392,65.4378768269127,65.5459249573685,45540.0753279695,0.0,1.0
2024-07-18,66.4,66.7694,66.395,66.7199,35095,65.2217805660013,65.5846258331862,65.2168692873442,65.5360041744811,35728.9847007755,0.0,1.0
2024-07-19,66.23,66.35,66.23,66.275,52655,65.0547970916606,65.1726677794305,65.0547970916606,65.0989985995743,53606.2028613574,0.0,1.0
2024-07-22,65.832,65.8596,65.72,65.84,56112,64.6638593105572,64.6909695687443,64.5538466686386,64.6717173564085,57125.6529286199,0.0,1.0
2024-07-23,65.57,65.65,65.55,65.65,102684,64.4065083089263,64.4850887674395,64.3868631942979,64.4850887674395,104538.967517152,0.0,1.0
2024-07-24,65.2067,65.53,65.2,65.39,35878,64.0496548017029,64.3672180796696,64.0430736883025,64.2297022772714,36526.12945133,0.0,1.0
2024-07-25,64.8386,64.9485,64.71,64.8,31182,63.6880864669688,63.7960363718514,63.5617683799088,63.6501713957362,31745.2970776345,0.0,1.0
2024-07-26,64.9312,65.075,64.9201,65.01,44410,63.7790433476979,63.9202917218755,63.7681403090792,63.8564450993335,45212.2584573712,0.0,1.0
2024-07-29,64.9015,64.93,64.67,64.76,36307,63.7498703524749,63.7778646408202,63.5224781506522,63.6108811664796,36962.8792571893,0.0,1.0
2024-07-30,64.78,64.82,64.71,64.76,169070,63.6305262811079,63.6698165103645,63.5617683799088,63.6108811664796,172124.218360454,0.0,1.0
2024-07-31,64.78,64.93,64.608,64.64,63955,63.6305262811079,63.7778646408202,63.4615782953044,63.4930104787097,65110.3352767659,0.0,1.0
2024-08-01,64.3557,64.875,64.21,64.74,9872,63.2972469114385,63.8080060255669,63.1539432277711,63.6752263598489,10037.0790421406,0.085,1.0
2024-08-02,64.525,64.68,64.43,64.64,19539,63.4637624477796,63.6162131750854,63.3703249052374,63.5768710519097,19865.7300855334,0.0,1.0
2024-08-05,64.265,64.33,63.9904,64.08,18865,63.2080386471377,63.2719695972982,62.9379549715366,63.0260813274501,19180.4594945282,0.0,1.0
2024-08-06,64.5714,64.74,64.2,64.28,25338,63.5093993106634,63.6752263598489,63.1441076969772,63.2227919433286,25761.7006452349,0.0,1.0
2024-08-07,64.5232,64.83,64.5232,64.83,2945,63.4619920522367,63.7637461369942,63.4619920522367,63.7637461369942,2994.24612835334,0.0,1.0
2024-08-08,65.1944,65.23,64.8521,64.94,4752,64.1221528791248,64.1571673687511,63.7854826600488,63.8719369757274,4831.46268316979,0.0,1.0
2024-08-09,65.08,65.1601,65.07,65.12,10286,64.0096344068423,64.0884170085016,63.9997988760484,64.048976530018,10458.0019274168,0.0,1.0
2024-08-12,65.2027,65.37,65.1799,65.36,4388,64.1303163696837,64.294864799866,64.1078913594736,64.2850292690721,4461.37589514921,0.0,1.0
2024-08-13,65.7078,65.72,65.38,65.49,12853,64.6271090300847,64.6391083776533,64.3047003306599,64.4128911693931,13067.927160518,0.0,1.0
2024-08-14,65.35,65.5709,65.35,65.55,1606,64.2751937382782,64.4924606135159,64.2751937382782,64.4719043541566,1632.85544384905,0.0,1.0
2024-08-15,65.4463,65.68,65.4463,65.4899,7079,64.3699098998236,64.5997662544776,64.3699098998236,64.4127928140851,7197.37464944424,0.0,1.0
2024-08-16,66.06,66.06,65.7,65.7,2827,64.9735164246466,64.9735164246466,64.6194373160654,64.6194373160654,2874.27293883018,0.0,1.0
2024-08-19,66.665,66.67,66.28,66.28,4998,65.5685660376789,65.5734838030758,65.1898981021129,65.1898981021129,5081.57628166722,0.0,1.0
2024-08-20,66.8171,66.8198,66.72,66.72,3391,65.7181644610544,65.7208200543688,65.6226614570454,65.6226614570454,3447.70411587306,0.0,1.0
2024-08-21,66.7765,66.88,66.73,66.76,4657,65.6782322060311,65.7800299497482,65.6324969878394,65.6620035802211,4734.87409838421,0.0,1.0
2024-08-22,66.3715,66.54,66.32,66.54,19684,65.2798932088773,65.4456219027549,65.2292402252886,65.4456219027549,20013.1547675745,0.0,1.0
2024-08-23,67.34,67.34,66.6027,66.61,15520,66.2324643662686,66.2324643662686,65.5072906808327,65.5144706183123,15779.5245881303,0.0,1.0
2024-08-26,67.07,67.16,67.07,67.12,5688,65.9669050348327,66.055424811978,65.9669050348327,66.0160826888023,5783.11442379415,0.0,1.0
2024-08-27,67.2742,67.2802,67.08,67.08,4050,66.1677465736446,66.1736478921209,65.9767405656266,65.9767405656266,4117.72387770153,0.0,1.0
2024-08-28,67.2126,67.2901,67.05,67.29,15848,66.107159703954,66.1833850676069,65.9472339732448,66.183286712299,16113.0093861269,0.0,1.0
2024-08-29,67.3656,67.49,67.3187,67.35,2592,66.257643325101,66.3799973281774,66.2115146856775,66.2422998970625,2635.34328172898,0.0,1.0
2024-08-30,67.1,67.23,66.98,67.16,4167,65.9964116272145,66.1242735275355,65.8783852576874,66.055424811978,4236.68034527957,0.0,1.0
2024-09-03,66.4237,66.85,66.41,66.73,7630,65.4176889953001,65.837532527333,65.4041964867642,65.7193499708143,7747.33621416085,0.0879,1.0
2024-09-04,66.5344,66.66,66.52,66.55,1844,65.5267124036887,65.6504101461783,65.5125304969064,65.5420761360361,1872.35753327819,0.0,1.0
2024-09-05,66.6758,66.7,66.54,66.65,4821,65.6659708494533,65.6898043316846,65.5322275896596,65.6405615998018,4895.13864855432,0.0,1.0
2024-09-06,66.0665,66.52,66.02,66.52,3231,65.0658989187292,65.5125304969064,65.0201031780782,65.5125304969064,3280.68719632421,0.0,1.0
2024-09-09,65.9262,66.0077,65.88,65.9,5232,64.927723813066,65.007989466035,64.8822235288063,64.9019206215594,5312.45911828173,0.0,1.0
2024-09-10,65.925,65.93,65.925,65.93,925,64.9265419875008,64.9314662606891,64.9265419875008,64.9314662606891,939.224901454625,0.0,1.0
2024-09-11,66.084,66.0898,65.5897,65.71,2582,65.0831338748882,65.0888460317866,64.5963202274946,64.7147982404047,2621.70669789821,0.0,1.0
2024-09-12,66.5519,66.5519,66.1,66.11,2140,65.5439473598477,65.5439473598477,65.0988915490907,65.1087400954673,2172.90950174367,0.0,1.0
2024-09-13,66.3882,66.54,66.3882,66.54,3439,65.3827266556633,65.5322275896596,65.3827266556633,65.5322275896596,3491.88587686752,0.0,1.0
2024-09-16,66.8487,66.8487,66.7012,66.71,7335,65.8362522163041,65.8362522163041,65.6909861572498,65.6996528780611,7447.79962396721,0.0,1.0
2024-09-17,66.9205,66.98,66.76,66.76,1812,65.9069647792878,65.9655636302284,65.748895609944,65.748895609944,1839.86542857922,0.0,1.0
2024-09-18,66.8596,67.5,66.79,67.21,5596,65.8469871318545,66.4776880418097,65.7784412490737,66.1920801968894,5682.05680923252,0.0,1.0
2024-09-19,67.5299,67.61,67.26,67.43,5718,66.5071351954757,66.5860220519519,66.2413229287722,66.4087482171738,5805.93295839734,0.0,1.0
2024-09-20,67.45,67.52,67.3,67.4,4262,66.4284453099269,66.4973851345629,66.2807171142784,66.3792025780441,4327.54219459417,0.0,1.0
2024-09-23,67.7898,67.88,67.74,67.8,7976,66.7630989158026,66.8519328041192,66.7140531548473,66.7731444331067,8098.65709621846,0.0,1.0
2024-09-24,68.2826,68.2826,68.02,68.05,10763,67.2484352812397,67.2484352812397,66.9898124533911,67.0193580925208,10928.5163398444,0.0,1.0
2024-09-25,67.561,68.17,67.56,68.17,9502,66.5377641747068,67.1375406490396,66.5367793200691,67.1375406490396,9648.12433905064,0.0,1.0
2024-09-26,68.3233,68.329,68.03,68.03,6900,67.2885188649923,67.2941325364269,66.9996609997676,66.9996609997676,7006.11007571557,0.0,1.0
2024-09-27,68.4,68.68,68.4,68.68,6838,67.3640572157005,67.6398165142443,67.3640572157005,67.6398165142443,6943.15662286132,0.0,1.0
2024-09-30,68.5,68.78,68.42,68.7,7936,67.4625426794662,67.73830197801,67.3837543084537,67.6595136069975,8058.04196534475,0.0,1.0
2024-10-01,68.1599,68.43,67.9699,68.43,12054,67.2131774852115,67.4795258695073,67.0258165336522,67.4795258695073,12223.785057339,0.0869,1.0
2024-10-02,68.1798,68.3,68.0991,68.3,9098,67.2328010796117,67.3513315342298,67.1532219807126,67.3513315342298,9226.14870181432,0.0,1.0
2024-10-03,67.7592,67.85,67.62,67.85,9598,66.8180430994756,66.9075819121155,66.6807765497016,66.9075819121155,9733.19138711957,0.0,1.0
2024-10-04,67.3218,67.3501,67.2305,67.3,6386,66.3867184667806,66.4146253874602,66.2966865990049,66.3652212628648,6475.94917671864,0.0,1.0
2024-10-07,66.8705,67.18,66.83,67.18,19265,65.9416869013135,66.246888030301,65.9017494353232,66.246888030301,19536.3546648113,0.0,1.0
2024-10-08,66.8266,66.8266,66.6016,66.67,3742,65.8983966604006,65.8983966604006,65.6765218493435,65.7439717919048,3794.70745682449,0.0,1.0
2024-10-09,66.4849,66.54,66.44,66.47,5115,65.5614427806752,65.6157774566274,65.5171664294909,65.5467497376318,5187.0466706727,0.0,1.0
2024-10-10,66.716,66.716,66.5,66.53,3939,65.7893328643876,65.7893328643876,65.5763330457728,65.6059163539137,3994.48227483476,0.0,1.0
2024-10-11,66.91,66.91,66.7,66.7,5989,65.9806382570324,65.9806382570324,65.7735551000458,65.7735551000458,6073.35728458628,0.0,1.0
2024-10-14,66.55,66.6601,66.5,66.66,9768,65.625638559341,65.7342093002183,65.5763330457728,65.7341106891912,9905.58590012336,0.0,1.0
2024-10-15,66.33,66.56,66.33,66.56,8801,65.4086942996407,65.6354996620547,65.4086942996407,65.6354996620547,8924.965346743,0.0,1.0
2024-10-16,66.0016,66.1,65.99,66.1,8593,65.0848556865245,65.1818889372268,65.0734168073766,65.1818889372268,8714.03558965601,0.0,1.0
2024-10-17,66.3008,66.3601,66.215,66.22,3503,65.3798998797169,65.4383762188088,65.2952916184338,65.3002221697906,3552.34105324858,0.0,1.0
2024-10-18,66.3827,66.53,66.38,66.53,6394,65.4606623109417,65.6059163539137,65.457999813209,65.6059163539137,6484.06185968353,0.0,1.0
2024-10-21,65.945,66.27,65.91,66.23,10008,65.0290418451652,65.3495276833588,64.9945279856674,65.3100832725042,10148.9663890699,0.0,1.0
2024-10-22,66.1867,66.28,66.1867,66.28,2705,65.2673846977541,65.3593887860725,65.2673846977541,65.3593887860725,2743.1009275014,0.0,1.0
2024-10-23,65.715,65.8,65.5966,65.782,3053,64.8022364827513,64.8860558558173,64.6854810266216,64.8683058709327,3096.00263647385,0.0,1.0
2024-10-24,65.8182,65.94,65.65,65.94,22324,64.9040030627561,65.0241112938084,64.7381393151125,65.0241112938084,22638.4418135088,0.0,1.0
2024-10-25,65.4337,65.88,65.4337,65.88,10935,64.5248436634163,64.9649446775265,64.5248436634163,64.9649446775265,11089.0235276258,0.0,1.0
2024-10-28,65.234,65.47,65.21,65.43,27519,64.3279174422247,64.5606394662668,64.3042507957119,64.5211950554122,27906.6153138303,0.0,1.0
2024-10-29,64.96,65.07,64.89,64.99,4075,64.0577232278707,64.1661953577208,63.9886955088751,64.0873065360116,4132.39788523778,0.0,1.0
2024-10-30,65.1787,65.34,65.11,65.11,3686,64.2733855442182,64.4324451309894,64.2056397685754,64.2056397685754,3737.9186760703,0.0,1.0
2024-10-31,65.2181,65.2181,64.89,65.06,1783,64.31223828891,64.31223828891,63.9886955088751,64.1563342550072,1808.11421579852,0.0,1.0
2024-11-01,64.895,65.21,64.895,65.15,3396,64.0779384884336,64.3889724760114,64.0779384884336,64.329727906949,3439.30259304113,0.0855,1.0
2024-11-04,65.1857,65.45,65.185,65.27,6707,64.3649784255411,64.6259507522611,64.364287238902,64.4482170450738,6792.52134615043,0.0,1.0
2024-11-05,65.72,65.73,65.63,65.63,13188,64.892551313042,64.9024254078857,64.8036844594483,64.8036844594483,13356.160953188,0.0,1.0
2024-11-06,65.1255,65.2697,64.9,64.93,11560,64.3055363745818,64.4479208222285,64.0828755358555,64.1124978203867,11707.4022307289,0.0,1.0
2024-11-07,66.2,66.2,65.93,65.97,29303,65.3665078655414,65.3665078655414,65.0999073047605,65.1394036841354,29676.644253205,0.0,1.0
2024-11-08,65.1845,65.48,65.01,65.45,10595,64.3637935341599,64.6555730367923,64.1914905791366,64.6259507522611,10730.0974597382,0.0,1.0
2024-11-11,65.0834,65.14,65.05,65.08,8511,64.2639664352897,64.3198538121052,64.2309869585116,64.2606092430428,8619.52425482128,0.0,1.0
2024-11-12,64.7398,64.84,64.605,64.78,4675,63.9246925364589,64.0236309667931,63.7915897379653,63.9643863977307,4734.61119625067,0.0,1.0
2024-11-13,64.185,64.5,64.185,64.5,15533,63.3768777545283,63.687911742106,63.3768777545283,63.687911742106,15731.0621842485,0.0,1.0
2024-11-14,63.86,64.2092,63.83,64.19,7848,63.0559696721068,63.4007730640501,63.0263473875756,63.3818148019502,7948.07030335301,0.0,1.0
2024-11-15,63.9374,64.03,63.835,63.9,4873,63.1323951661974,63.2238292844504,63.0312844349975,63.0954660514818,4935.13590573894,0.0,1.0
2024-11-18,64.4436,64.4436,64.01,64.01,3551,63.6322218471874,63.6322218471874,63.2040810947629,63.2040810947629,3596.27900703447,0.0,1.0
2024-11-19,64.6896,64.6896,64.49,64.49,62860,63.8751245803433,63.8751245803433,63.6780376472623,63.6780376472623,63661.5315072337,0.0,1.0
2024-11-20,64.3863,64.3863,64.24,64.32,4528,63.5756432837327,63.5756432837327,63.4311852761689,63.5101780349188,4585.73679072151,0.0,1.0
2024-11-21,64.5224,64.57,64.48,64.57,1338,63.710029714556,63.7570304060122,63.6681635524186,63.7570304060122,1355.06091563281,0.0,1.0
2024-11-22,64.3707,64.42,64.25,64.31,4913,63.5602396957765,63.6089189833561,63.4410593710126,63.500303940075,4975.6459480598,0.0,1.0
2024-11-25,64.4,64.58,64.3147,64.58,4365,63.5891707936687,63.7669045008559,63.5049447646516,63.7669045008559,4420.658368264,0.0,1.0
2024-11-26,64.0267,64.15,63.9,64.15,4254,63.2205708331519,63.3423184225752,63.0954660514818,63.3423184225752,4308.24300082361,0.0,1.0
2024-11-27,64.3815,64.3815,64.225,64.225,1875,63.5709037182077,63.5709037182077,63.4163741339032,63.4163741339032,1898.90823379038,0.0,1.0
2024-11-29,64.6,64.61,64.44,64.44,1627,63.7866526905434,63.7965267853871,63.6286671730436,63.6286671730436,1647.74597140104,0.0,1.0
2024-12-02,64.0852,64.11,63.82,64.02,3733,63.359331487991,63.3838505878908,63.0971353068038,63.2948699834156,3775.76666264768,0.08203,1.0
2024-12-03,64.19,64.22,64.04,64.2,4567,63.4629444585355,63.4926046600273,63.3146434510767,63.4728311923661,4619.32128269809,0.0,1.0
2024-12-04,63.7346,63.74,63.49,63.49,4843,63.0127025998906,63.0180414361591,62.7708730903945,62.7708730903945,4898.48324329031,0.0,1.0
2024-12-05,63.8493,63.86,63.6325,63.82,5225,63.1261034369274,63.1366822421262,62.9117590474803,63.0971353068038,5284.85958005201,0.0,1.0
2024-12-06,63.2495,63.59,63.09,63.59,3971,62.5330971417689,62.8697404287003,62.375403737171,62.8697404287003,4016.49328083952,0.0,1.0
2024-12-09,63.7224,63.98,63.72,63.98,3134,63.0006407846173,63.2553230480932,62.998267968498,63.2553230480932,3169.90429165225,0.0,1.0
2024-12-10,63.1643,63.25,63.0502,63.25,3921,62.4488621695323,62.5335914784604,62.3360545365253,62.5335914784604,3965.92046189166,0.0,1.0
2024-12-11,63.0883,63.1294,62.965,62.97,7039,62.3737229924198,62.4143574684635,62.2518195642887,62.256762931204,7119.64145148059,0.0,1.0
2024-12-12,62.992,63.34,62.99,63.2,3324,62.2785137456313,62.6225720829357,62.2765363988651,62.4841578093075,3362.08100365414,0.0,1.0
2024-12-13,62.9418,63.06,62.9241,63.06,11604,62.2288823418017,62.3457435356792,62.2113828229216,62.3457435356792,11736.9398214208,0.0,1.0
2024-12-16,63.0798,63.14,62.92,62.94,12042,62.3653192686638,62.4248374063239,62.207329262051,62.2271027297122,12179.9577154041,0.0,1.0
2024-12-17,62.7318,62.91,62.71,62.91,4891,62.0212609313594,62.1974425282204,61.9997078516087,62.1974425282204,4947.03314948026,0.0,1.0
2024-12-18,61.67,62.54,61.66,62.54,9069,60.9714875332277,61.8316333764887,60.9616007993971,61.8316333764887,9172.89790076395,0.0,1.0
2024-12-19,61.8197,62.05,61.8197,61.99,10787,61.1194919386716,61.34718341879,61.1194919386716,61.2878630158065,10910.5799598126,0.0,1.0
2024-12-20,61.97,62.12,61.7503,61.7503,78407,61.2680895481453,61.4163905556041,61.0508780058873,61.0508780058873,79305.2603049068,0.0,1.0
2024-12-23,61.9361,61.9361,61.63,61.68,23709,61.2345735204596,61.2345735204596,60.9319405979054,60.9813742670583,23980.6192886992,0.0,1.0
2024-12-24,61.72,61.89,61.71,61.89,4988,61.0209212023806,61.1889956775006,61.0110344685501,61.1889956775006,5045.14441823913,0.0,1.0
2024-12-26,61.67,61.71,61.63,61.67,11733,60.9714875332277,61.0110344685501,60.9319405979054,60.9714875332277,11867.4176943063,0.0,1.0
2024-12-27,61.5903,61.6,61.46,61.48,10568,60.8926902645979,60.9022803964136,60.7638661227854,60.7836395904466,10689.071012821,0.0,1.0
2024-12-30,61.6676,61.74,61.53,61.64,25641,60.9691147171084,61.0406946700418,60.8330732595995,60.9418273317359,25934.7530128447,0.0,1.0
2024-12-31,61.33,61.45,61.25,61.4401,9374,60.6353385829878,60.7539793889548,60.5562447123431,60.7441915224625,9481.39209634593,0.0,1.0
2025-01-02,61.4127,61.58,61.318,61.58,7093,60.7965912117646,60.9622128129925,60.7028412677342,60.9622128129925,7164.8800108337,0.0804,1.0
2025-01-03,61.5687,61.57,61.4125,61.55,7425,60.9510261776436,60.9523131356926,60.7963932182186,60.9325137810927,7500.24447771609,0.0,1.0
2025-01-06,61.7989,62.04,61.75,61.97,24401,61.1789167490881,61.4175979687895,61.1305073270914,61.3483002276899,24648.2781819192,0.0,1.0
2025-01-07,61.6997,62.04,61.67,62.03,13734,61.0807119502727,61.4175979687895,61.0513099086919,61.4076982914895,13873.1794824179,0.0,1.0
2025-01-08,61.54,61.58,61.43,61.5,13440,60.9226141037928,60.9622128129925,60.8137176534935,60.883015394593,13576.2001051184,0.0,1.0
2025-01-10,60.8627,61.0831,60.8258,61.04,22312,60.2521089602683,60.4702978479588,60.2155791510315,60.4276302387961,22538.1083887948,0.0,1.0
2025-01-13,61.01,61.01,60.86,60.86,8129,60.3979312068963,60.3979312068963,60.2494360473973,60.2494360473973,8211.37876893657,0.0,1.0
2025-01-14,61.2904,61.36,61.15,61.15,12761,60.6755181583864,60.744419912394,60.5365266890954,60.5365266890954,12890.3191623077,0.0,1.0
2025-01-15,61.68,61.83,61.5,61.83,41315,61.0612095859918,61.2097047454909,60.883015394593,61.2097047454909,41733.683582066,0.0,1.0
2025-01-16,61.4959,61.62,61.4044,61.47,7117,60.8789565269001,61.0018115221922,60.7883744796057,60.8533163626932,7189.12322530712,0.0,1.0
2025-01-17,61.39,61.6026,61.2,61.2,7306,60.7741189442938,60.9845860836904,60.586025075595,60.586025075595,7380.03853928535,0.0,1.0
2025-01-21,62.13,62.1498,61.89,61.93,8040,61.5066950644889,61.5262964255427,61.2691028092905,61.3087015184902,8121.47684859762,0.0,1.0
2025-01-22,62.1434,62.2121,62.082,62.15,7927,61.5199606320708,61.5879714151213,61.4591766134492,61.5264944190887,8007.33171378524,0.0,1.0
2025-01-23,62.2639,62.382,62.02,62.19,12092,61.639251743535,61.7561669324472,61.3977986141896,61.5660931282885,12214.539558861,0.0,1.0
2025-01-24,62.56,62.664,62.49,62.49,11078,61.932381188386,62.0353378323053,61.8630834472865,61.8630834472865,11190.2637473588,0.0,1.0
2025-01-27,62.308,62.36,62.2,62.36,5768,61.6829093204277,61.7343876423873,61.5759928055884,61.7343876423873,5826.45254511332,0.0,1.0
2025-01-28,61.9726,61.98,61.86,61.93,8783,61.3508741437879,61.3581999049899,61.2394037773907,61.3087015184902,8872.00636333743,0.0,1.0
2025-01-29,61.7,61.74,61.586,61.68,12200,61.0810089405917,61.1206076497915,60.9681526193725,61.0612095859918,12323.6340239914,0.0,1.0
2025-01-30,61.6032,61.77,61.49,61.745,3485,60.9851800643284,61.1503066816913,60.8731157172931,61.1255574884414,3520.31676832869,0.0,1.0
2025-01-31,61.5889,62.0,61.55,61.57,12517,60.9710235257895,61.3779992595897,60.9325137810927,60.9523131356926,12643.8464818279,0.0,1.0
2025-02-03,61.22,61.3301,60.8,60.96,23316,60.6857148260053,60.7948539505128,60.2693802910997,60.4279839234447,23521.2771917176,0.0807,1.0
2025-02-04,61.98,61.99,61.56,61.56,26138,61.4390820796441,61.4489948066657,61.0227475447385,61.0227475447385,26368.1224582739,0.0,1.0
2025-02-05,62.23,62.3135,62.19,62.29,25688,61.6869002551832,61.7696715258132,61.6472493470969,61.7463766173125,25914.1605979088,0.0,1.0
2025-02-06,62.22,62.23,62.05,62.06,8036,61.6769875281616,61.6869002551832,61.508471168795,61.5183838958166,8106.75002198674,0.0,1.0
2025-02-07,62.0859,62.33,61.98,62.33,23829,61.5440578588024,61.7860275253988,61.4390820796441,61.7860275253988,24038.7937125339,0.0,1.0
2025-02-10,62.15,62.24,62.13,62.19,7329,61.6075984390107,61.6968129822047,61.5877729849675,61.6472493470969,7393.52549914644,0.0,1.0
2025-02-11,62.37,62.37,62.23,62.26,8586,61.825678433485,61.825678433485,61.6869002551832,61.7166384362478,8661.59229576633,0.0,1.0
2025-02-12,62.2288,62.41,61.94,61.95,11280,61.6857107279406,61.8653293415713,61.3994311715578,61.4093438985794,11379.3106331521,0.0,1.0
2025-02-13,62.5877,62.5877,62.15,62.15,9689,62.0414785007444,62.0414785007444,61.6075984390107,61.6075984390107,9774.30325572792,0.0,1.0
2025-02-14,62.96,63.0313,62.92,62.96,22810,62.4105293277572,62.481207071421,62.370878419671,62.4105293277572,23010.8222998404,0.0,1.0
2025-02-18,62.9022,62.95,62.84,62.95,4215,62.3532337655726,62.4006166007357,62.2915766034985,62.4006166007357,4252.10942541987,0.0,1.0
2025-02-19,62.8708,63.01,62.82,62.87,4685,62.3221078027249,62.460092962865,62.2717511494553,62.3213147845631,4726.24736846788,0.0,1.0
2025-02-20,63.424,63.43,63.21,63.21,4331,62.8704798615577,62.8764274977706,62.6583475032963,62.6583475032963,4369.13070498066,0.0,1.0
2025-02-21,62.97,63.32,62.935,63.32,17244,62.4204420547788,62.7673875005335,62.3857475102033,62.7673875005335,17395.8184891911,0.0,1.0
2025-02-24,62.8657,63.03,62.8657,63.0,6469,62.3170523119439,62.4799184169082,62.3170523119439,62.4501802358435,6525.95394378201,0.0,1.0
2025-02-25,62.83,62.875,62.67,62.85,10303,62.2816638764769,62.3262711480739,62.1230602441319,62.30148933052,10393.7089940928,0.0,1.0
2025-02-26,62.4298,62.64,62.4298,62.46,9183,61.884956541074,62.0933220630672,61.884956541074,61.9148929766791,9263.8483638507,0.0,1.0
2025-02-27,61.81,62.135,61.78,62.12,26482,61.2705657202775,61.5927293484783,61.2408275392128,61.577860257946,26715.1510804197,0.0,1.0
2025-02-28,61.51,61.618,61.4,61.53,21625,60.9731839096307,61.0802413614635,60.8641439123935,60.9930093636738,21815.3894008789,0.0,1.0
2025-03-03,61.5691,61.89,61.4397,61.74,35798,61.1004633245875,61.4189207761478,60.972048259982,61.2700625096036,36072.5683877599,0.0693,1.0
2025-03-04,61.9,61.905,61.39,61.6,27555,61.4288446605841,61.4338066028022,60.9227265543337,61.1311281274956,27766.3451009756,0.0,1.0
2025-03-05,62.7884,62.7884,62.4,62.5,15209,62.3104825539034,62.3104825539034,61.9250388823982,62.024277726761,15325.6520646248,0.0,1.0
2025-03-06,62.7,63.0,62.6999,62.71,30325,62.2227554154866,62.5204719485751,62.2226561766423,62.2326792999229,30557.5908251528,0.0,1.0
2025-03-07,62.49,62.525,62.28,62.41,18105,62.0143538423247,62.0490874378517,61.8059522691628,61.9349627668344,18243.8642008043,0.0,1.0
2025-03-10,62.21,62.66,62.05,62.61,16001,61.7364850781088,62.1830598777415,61.5777029271283,62.1334404555601,16123.7266543535,0.0,1.0
2025-03-11,62.4027,62.48,62.11,62.29,11415,61.927718331196,62.0044299578884,61.637246233746,61.8158761535991,11502.552325445,0.0,1.0
2025-03-12,62.5749,62.5749,62.25,62.37,9306,62.0986076211887,62.0986076211887,61.7761806158539,61.8952672290893,9377.37642931153,0.0,1.0
2025-03-13,62.2406,62.35,62.16,62.16,7917,61.7668521644838,61.8754194602168,61.6868656559274,61.6868656559274,7977.72288747683,0.0,1.0
2025-03-14,62.6651,62.6651,62.58,62.61,11273,62.188121058804,62.188121058804,62.1036688022512,62.1334404555601,11359.4631944583,0.0,1.0
2025-03-17,63.24,63.31,62.9499,62.9499,22090,62.7586451750458,62.8281123660998,62.4707532875493,62.4707532875493,22259.4288978607,0.0,1.0
2025-03-18,63.0244,63.12,62.8669,63.12,10160,62.5446862265996,62.6395585618105,62.3883850467282,62.6395585618105,10237.9265551048,0.0,1.0
2025-03-19,62.9125,63.02,62.68,62.72,9412,62.4336379597576,62.5403197174476,62.2029076466141,62.2426031843592,9484.18944258329,0.0,1.0
2025-03-20,62.45,62.47,62.1606,62.17,23515,61.9746583045796,61.9945060734521,61.6874610889936,61.6967895403637,23695.3585574103,0.0,1.0
2025-03-21,62.15,62.1894,62.06,62.174,21837,61.6769417714911,61.7160418761701,61.5876268115646,61.7007590941382,22004.4884039196,0.0,1.0
2025-03-24,62.24,62.36,62.1379,62.33,19354,61.7662567314177,61.885343344653,61.6649338713232,61.8555716913442,19502.4439515254,0.0,1.0
2025-03-25,62.39,62.6455,62.39,62.64,4913,61.9151149979619,62.1686702453089,61.9151149979619,62.1632121088689,4950.68239815253,0.0,1.0
2025-03-26,62.3295,62.56,62.2861,62.44,7998,61.8550754971224,62.0838210333787,61.8120058386689,61.9647344201433,8059.34415233543,0.0,1.0
2025-03-27,62.42,62.47,62.42,62.4339,6491,61.9448866512707,61.9945060734521,61.9448866512707,61.9586808506372,6540.78555799066,0.0,1.0
2025-03-28,62.2815,62.53,62.28,62.53,6798,61.8074408518282,62.0540493800698,61.8059522691628,62.0540493800698,6850.14022850416,0.0,1.0
2025-03-31,61.918,61.922,61.6492,61.74,10821,61.4467076525694,61.4506772063439,61.1799536389221,61.2700625096036,10903.9963831485,0.0,1.0
2025-04-01,62.1101,62.14,61.8962,61.8962,8319,61.7073088578662,61.7370149529272,61.494796023968,61.494796023968,8373.3018253985,0.0705,1.0
2025-04-02,62.3248,62.4,62.29,62.345,11144,61.9206165036723,61.9953288230231,61.8860421856748,61.940685504349,11216.74186107,0.0,1.0
2025-04-03,62.53,63.165,62.53,63.07,18679,62.1244857580711,62.7553677100361,62.1244857580711,62.6609837959626,18800.9261686042,0.0,1.0
2025-04-04,59.8,60.56,59.3,60.54,66844,59.4121901220638,60.1672614346519,58.9154326795716,60.1473911369522,67280.3206174946,0.0,1.0
2025-04-07,59.1899,60.44,58.9,59.94,51372,58.8060466907349,60.0480396484538,58.5180267255779,59.5512822059616,51707.3279690313,0.0,1.0
2025-04-08,59.06,60.22,58.9601,60.22,65926,58.6769891071754,59.8294663737572,58.5777369701655,59.8294663737572,66356.3284218322,0.0,1.0
2025-04-09,60.8218,61.08,59.4399,59.87,48261,60.4273636315408,60.6838891748438,59.054425411981,59.4817361640127,48576.0210837309,0.0,1.0
2025-04-10,61.58,61.865,61.11,61.37,28801,61.1806466173359,61.4637983595565,60.7136946213933,60.9720084914892,28988.9969796012,0.0,1.0
2025-04-11,62.3303,62.38,61.66,61.86,32154,61.9260808355397,61.9754585253234,61.2601278081347,61.4588307851316,32363.8835068955,0.0,1.0
2025-04-14,62.76,62.82,62.2365,62.26,57408,62.3529941816175,62.4126050747165,61.8328891393282,61.8562367391253,57782.7276346288,0.0,1.0
2025-04-15,62.87,63.23,62.86,63.18,46564,62.4622808189658,62.8199461775601,62.4523456701159,62.7702704333109,46867.9440074355,0.0,1.0
2025-04-16,63.12,63.28,63.0599,63.07,28253,62.7106595402118,62.8696219218093,62.6509492956243,62.6609837959626,28437.4199390533,0.0,1.0
2025-04-17,63.294,63.3497,63.0754,63.25,25665,62.8835311301991,62.9388699092927,62.6663487763415,62.8398164752598,25832.5269081443,0.0,1.0
2025-04-21,63.63,63.72,63.4489,63.72,162638,63.2173521315539,63.3067684712024,63.0374265858832,63.3067684712024,163699.610804082,0.0,1.0
2025-04-22,63.0445,63.46,63.0445,63.35,54561,62.6356491663955,63.0484546011065,62.6356491663955,62.9391679637582,54917.1439951398,0.0,1.0
2025-04-23,63.0263,63.74,62.96,63.55,24945,62.6175671954888,63.3266387689021,62.5516971586143,63.1378709407551,25107.8271468405,0.0,1.0
2025-04-24,63.4717,63.49,63.21,63.26,20273,63.0600787252608,63.078260047656,62.8000758798604,62.8497516241096,20405.3309179353,0.0,1.0
2025-04-25,63.4202,63.4468,63.18,63.18,15941,63.0089127086841,63.0353402046247,62.7702704333109,62.7702704333109,16045.054020757,0.0,1.0
2025-04-28,63.77,63.77,63.45,63.45,12834,63.3564442154517,63.3564442154517,63.0385194522567,63.0385194522567,12917.7732452415,0.0,1.0
2025-04-29,63.26,63.51,63.2,63.51,16473,62.8497516241096,63.0981303453557,62.7901407310106,63.0981303453557,16580.5266221649,0.0,1.0
2025-04-30,63.47,63.54,63.0568,63.16,12678,63.0583897499564,63.1279357919053,62.6478693994808,62.7504001356112,12760.7549636257,0.0,1.0
2025-05-01,63.2169,63.26,63.1,63.25,5115,62.8763778230272,62.9192456619148,62.7601075129122,62.9092995276021,5142.70151518776,0.0699,1.0
2025-05-02,63.82,64.05,63.775,64.0,8169,63.476229183424,63.7049902726153,63.431471579017,63.655259601052,8213.24118818549,0.0,1.0
2025-05-05,64.0602,64.28,64.0099,64.28,8877,63.7151353296142,63.9337513618066,63.6651062740215,63.9337513618066,8925.07553280972,0.0,1.0
2025-05-06,64.3684,64.37,64.0325,64.08,8730,64.0216751891305,64.0232665706205,63.6875845375681,63.7348286755533,8777.27941888351,0.0,1.0
2025-05-07,63.709,64.05,63.62,64.05,11959,63.3658270925534,63.7049902726153,63.2773064971707,63.7049902726153,12023.7668465553,0.0,1.0
2025-05-08,63.38,63.67,63.3369,63.67,7859,63.0385992736668,63.327037168734,62.9957314347792,63.327037168734,7901.56230847714,0.0,1.0
2025-05-09,63.4902,63.68,63.4678,63.63,6706,63.1482056737923,63.3369833030467,63.125926332932,63.2872526314834,6742.31795911029,0.0,1.0
2025-05-12,63.0837,63.3954,62.97,63.32,19020,62.7438953139825,63.0539163205083,62.6308077668475,62.9789224677908,19123.0073937187,0.0,1.0
2025-05-13,64.15,64.165,63.67,63.68,15235,63.8044516157419,63.8193708172109,63.327037168734,63.3369833030467,15317.5088140539,0.0,1.0
2025-05-14,63.6714,64.03,63.63,64.0,16595,63.3284296275378,63.68509800399,63.2872526314834,63.655259601052,16684.8742218066,0.0,1.0
2025-05-15,63.4502,63.5,63.3462,63.5,2413,63.1084211365417,63.1579528854187,63.00498133969,63.1579528854187,2426.06818302015,0.0,1.0
2025-05-16,63.45,63.56,63.35,63.51,1935,63.1082222138554,63.2176296912947,63.0087608707288,63.1678990197314,1945.4794588247,0.0,1.0
2025-05-19,63.99,64.03,63.83,63.86,19481,63.6453134667393,63.68509800399,63.4861753177367,63.5160137206747,19586.5040503172,0.0,1.0
2025-05-20,63.62,63.6496,63.3699,63.4,189512,63.2773064971707,63.3067470547362,63.028553678011,63.0584915422921,190538.347907383,0.0,1.0
2025-05-21,63.76,64.1,63.75,63.82,39153,63.416552377548,63.7547209441786,63.4066062432354,63.476229183424,39365.0425071645,0.0,1.0
2025-05-22,63.52,63.61,63.505,63.58,25021,63.1778451540441,63.2673603628581,63.1629259525751,63.2375219599201,25156.5072554277,0.0,1.0
2025-05-23,64.39,64.41,63.92,63.93,85009,64.0431588392459,64.0630511078712,63.5756905265507,63.5856366608633,85469.3867262162,0.0,1.0
2025-05-27,63.86,63.98,63.77,63.98,51044,63.5160137206747,63.6353673324266,63.4264985118607,63.6353673324266,51320.4410833321,0.0,1.0
2025-05-28,63.7,63.73,63.5354,63.57,78899,63.356875571672,63.38671397461,63.1931622008856,63.2275758256074,79326.2965487388,0.0,1.0
2025-05-29,63.895,63.99,63.79,63.99,28301,63.550825190769,63.6453134667393,63.446390780486,63.6453134667393,28454.2708858903,0.0,1.0
2025-05-30,63.879,63.89,63.53,63.6,93706,63.5349113758687,63.5458521236127,63.1877912883567,63.2574142285454,94213.487425647,0.0,1.0
2025-06-02,64.32,64.3473,64.09,64.15,71023,64.0419653031284,64.0691472939986,63.8129595192397,63.872700158515,71331.3424779743,0.0688,1.0
2025-06-03,63.9926,64.06,63.88,63.93,16448,63.7159805481494,63.783089199602,63.6038672817761,63.6536511478389,16519.4080942473,0.0,1.0
2025-06-04,64.31,64.4,64.243,64.25,38707,64.0320085299158,64.1216194888288,63.9652981493917,63.9722678906405,38875.0443278227,0.0,1.0
2025-06-05,64.45,64.74,64.4374,64.73,28077,64.1714033548915,64.4601497780555,64.1588578206437,64.4501930048429,28198.8947630217,0.0,1.0
2025-06-06,64.35,64.395,64.22,64.22,14268,64.071835622766,64.1166411022225,63.9423975710028,63.9423975710028,14329.9437432344,0.0,1.0
2025-06-09,64.58,64.65,64.46,64.48,18870,64.3008414066547,64.3705388191425,64.1813601281041,64.2012736745292,18951.9230750514,0.0,1.0
2025-06-10,64.61,64.695,64.5301,64.6634,13094,64.3307117262923,64.415344298599,64.2511571083241,64.3838808952473,13150.8468863128,0.0,1.0
2025-06-11,64.3657,64.614,64.34,64.52,10658,64.0874677567097,64.3346944355774,64.0618788495535,64.2411007673794,10704.2711252728,0.0,1.0
2025-06-12,64.67,64.68,64.55,64.58,32031,64.3904523655676,64.4004091387802,64.270971087017,64.3008414066547,32170.0608382073,0.0,1.0
2025-06-13,64.34,64.55,64.09,64.12,41134,64.0618788495535,64.270971087017,63.8129595192397,63.8428298388773,41312.581015854,0.0,1.0
2025-06-16,64.59,64.895,64.59,64.72,26353,64.3107981798672,64.61447976285,64.3107981798672,64.4402362316304,26467.4101111198,0.0,1.0
2025-06-17,64.1403,64.71,64.0699,64.71,8102,63.8630420884988,64.4302794584178,63.7929464050825,64.4302794584178,8137.17439078254,0.0,1.0
2025-06-18,64.4,64.7,64.35,64.44,29261,64.1216194888288,64.4203226852053,64.071835622766,64.161446581679,29388.0350343974,0.0,1.0
2025-06-20,63.91,64.271,63.895,64.27,84111,63.6337376014138,63.9931771143869,63.6188024415949,63.9921814370656,84476.1633156146,0.0,1.0
2025-06-23,63.9574,63.973,63.2808,63.31,68874,63.6809327064412,63.6964652726528,63.00725743088,63.0363312086607,69173.0127117696,0.0,1.0
2025-06-24,64.36,64.59,64.2804,64.34,16288,64.0817923959786,64.3107981798672,64.0025364812066,64.0618788495535,16358.7134629802,0.0,1.0
2025-06-25,64.5025,64.54,64.25,64.32,11252,64.2236764142574,64.2610143138045,63.9722678906405,64.0419653031284,11300.8499438515,0.0,1.0
2025-06-26,64.89,65.02,64.8,64.84,46148,64.6095013762438,64.7389394280069,64.5198904173308,64.559717510181,46348.3490231835,0.0,1.0
2025-06-27,64.6434,64.78,64.55,64.78,22721,64.3639673488223,64.4999768709057,64.270971087017,64.4999768709057,22819.6419813589,0.0,1.0
2025-06-30,65.2117,65.2117,64.7498,64.76,10954,64.9298107704915,64.9298107704915,64.4699074158038,64.4800633244806,11001.5561931168,0.0,1.0
2025-07-01,65.11,65.145,65.0,65.07,18346,64.8892966602896,64.9241780208043,64.7796695272435,64.8494322482729,18408.3989421788,0.06101,1.0
2025-07-02,65.23,65.25,64.81,64.89,30897,65.00888989634,65.0288221023483,64.5903135701639,64.6700423941974,31002.0877638993,0.0,1.0
2025-07-03,65.0692,65.11,64.97,65.0,19946,64.8486349600325,64.8892966602896,64.749771218231,64.7796695272435,20013.8409081379,0.0,1.0
2025-07-07,64.38,64.568,64.25,64.43,101939,64.1617711409837,64.3491338774625,64.0322118019292,64.2116016560046,102285.717854942,0.0,1.0
2025-07-08,64.6493,64.7087,64.4907,64.7,32154,64.4301582948866,64.4893569467314,64.2720959012401,64.4806864371178,32263.363108406,0.0,1.0
2025-07-09,64.8,64.84,64.655,64.79,30196,64.5803474671597,64.6202118791765,64.4358389735989,64.5703813641555,30298.7035025635,0.0,1.0
2025-07-10,65.2441,65.2614,64.815,64.8436,38513,65.0229421015759,65.0401834597731,64.595296621666,64.623799676258,38643.9915218647,0.0,1.0
2025-07-11,65.1195,65.255,65.08,65.24,19751,64.8987644581436,65.0338051538504,64.8593983512771,65.0188559993441,19818.1776685366,0.0,1.0
2025-07-14,64.8,65.03,64.785,64.93,85673,64.5803474671597,64.8095678362561,64.5653983126534,64.7099068062142,85964.3934685099,0.0,1.0
2025-07-15,64.52,65.04,64.44,65.04,70677,64.3012965830424,64.8195339392603,64.2215677590088,64.8195339392603,70917.3886425579,0.0,1.0
2025-07-16,64.6431,64.89,64.34,64.55,30950,64.423979311024,64.6700423941974,64.1219067289669,64.3311948920549,31055.2680290217,0.0,1.0
2025-07-17,64.2854,64.29,64.0395,64.04,25497,64.067491806564,64.072076213946,63.822425333691,63.8229236388412,25583.7211287873,0.0,1.0
2025-07-18,64.4206,64.77,64.4,64.77,64002,64.2022335191807,64.5504491581471,64.1817033469921,64.5504491581471,64219.6854408223,0.0,1.0
2025-07-21,64.5995,64.7279,64.5293,64.53,10021,64.3805271019257,64.5084918644995,64.3105650588363,64.3112626860465,10055.0837130477,0.0,1.0
2025-07-22,64.8938,64.9102,64.61,64.69,15725,64.673829513339,64.6901739222659,64.3909915100801,64.4707203341136,15778.484321692,0.0,1.0
2025-07-23,65.3606,65.3612,65.191,65.24,11841,65.1390472015747,65.1396451677549,64.9700220946236,65.0188559993441,11881.2739493262,0.0,1.0
2025-07-24,65.3013,65.54,65.299511,65.41,49425,65.0799482107598,65.3178390894699,65.0781652749324,65.1882797504154,49593.105729706,0.0,1.0
2025-07-25,64.9915,65.03,64.895,64.94,36605,64.77119833969,64.8095678362561,64.6750254456995,64.7198729092184,36729.5019774585,0.0,1.0
2025-07-28,64.56,64.67,64.5,64.6,34182,64.3411609950591,64.4507881281052,64.281364377034,64.3810254070759,34298.2608002592,0.0,1.0
2025-07-29,64.5049,64.535,64.35,64.3944,18776,64.286247767506,64.3162457375486,64.1318728319711,64.1761223293097,18839.8614705303,0.0,1.0
2025-07-30,63.67,64.07,63.62,63.98,205222,63.4541778276861,63.8528219478537,63.4043473126651,63.763127020816,205920.006961289,0.0,1.0
2025-07-31,63.6415,63.78,63.61,63.7,58511,63.4257744341242,63.5638049607322,63.3943812096609,63.4840761366987,58710.0092938963,0.0,1.0
2025-08-01,63.87,64.2005,63.71,64.2,36304,63.7148910822757,64.0445884598034,63.5552796438357,64.0440896740583,36392.3792478244,0.0616,1.0
2025-08-04,64.0,64.145,63.925,64.12,45345,63.8445753760083,63.9892232420945,63.7697575142395,63.9642839548383,45455.3888550186,0.0,1.0
2025-08-05,64.0198,64.1,63.94,64.07,8765,63.8643272915152,63.9443325250333,63.7847210865933,63.9144053803258,8786.33770678659,0.0,1.0
2025-08-06,64.3597,64.39,64.23,64.39,9033,64.2034018410512,64.2336282572058,64.0740168187658,64.2336282572058,9054.99013182011,0.0,1.0
2025-08-07,64.4603,64.64,64.27,64.61,35427,64.3037575329704,64.4830211297683,64.1139196783758,64.4530939850608,35513.2442599348,0.0,1.0
2025-08-08,64.55,64.639,64.54,64.59,35691,64.3932396956458,64.4820235582781,64.3832639807433,64.4331425552558,35777.8869472813,0.0,1.0
2025-08-11,64.42,64.47,64.3905,64.44,8124,64.2635554019133,64.3134339764258,64.2341270429509,64.2835068317183,8143.77724243403,0.0,1.0
2025-08-12,64.6333,64.6632,64.2504,64.26,20704,64.4763374007837,64.5061647883421,64.0943672771669,64.1039439634733,20754.4022682612,0.0,1.0
2025-08-13,64.7774,64.9055,64.7337,64.8456,4489,64.6200874525287,64.7478763604298,64.5764935784048,64.6881218281638,4499.92811931147,0.0,1.0
2025-08-14,64.3208,64.38,64.23,64.32,4113,64.1645963100805,64.2236525423033,64.0740168187658,64.1637982528883,4123.01277672713,0.0,1.0
2025-08-15,64.4303,64.545,64.4303,64.52,2521,64.2738303882629,64.3882518381946,64.2738303882629,64.3633125509383,2527.13717727427,0.0,1.0
2025-08-18,64.3051,64.4,64.18,64.4,2729,64.1489344376836,64.2436039721083,64.0241382442533,64.2436039721083,2735.64353700178,0.0,1.0
2025-08-19,63.8911,64.13,63.86,64.13,2742,63.73593984072,63.9742596697408,63.7049153673732,63.9742596697408,2748.67518448475,0.0,1.0
2025-08-20,63.7065,63.74,63.6295,63.656,6912,63.5517881436198,63.5852067885432,63.4749751388706,63.5014107833622,6928.82672325259,0.0,1.0
2025-08-21,63.5763,63.6284,63.5457,63.575,5305,63.4219043355893,63.4738778102313,63.3913786479876,63.420607492652,5317.91460747323,0.0,1.0
2025-08-22,64.2327,64.35,63.64,63.64,7019,64.0767102617895,64.1937253975958,63.4854496395182,63.4854496395182,7036.08720638164,0.0,1.0
2025-08-25,64.1653,64.38,64.153,64.28,4895,64.0094739433466,64.2236525423033,63.9972038140165,64.1238953932783,4906.91649454881,0.0,1.0
2025-08-26,64.302,64.35,64.23,64.23,3197,64.1458419660638,64.1937253975958,64.0740168187658,64.0740168187658,3204.78284638867,0.0,1.0
2025-08-27,64.452,64.48,64.113,64.13,11857,64.2954776896013,64.3234096913283,63.9573009544065,63.9742596697408,11885.8649388897,0.0,1.0
2025-08-28,64.6747,64.72,64.56,64.61,3379,64.51763686048,64.5628268489884,64.4032154105483,64.4530939850608,3387.22591115025,0.0,1.0
2025-08-29,64.83,64.83,64.6739,64.6939,5882,64.6725597129159,64.6725597129159,64.5168388032878,64.5367902330928,5896.31926883271,0.0,1.0
2025-09-02,64.5075,64.5499,64.32,64.32,30877,64.4065672507556,64.4489009088795,64.219360625797,64.219360625797,30925.3879304774,0.05586,1.0
2025-09-03,64.7295,64.81,64.68,64.7,9793,64.6282198947065,64.7085939390221,64.5787973457175,64.5987660523797,9808.34679545182,0.0,1.0
2025-09-04,64.4908,64.5205,64.37,64.51,10041,64.3898933806926,64.419546910086,64.2692823924526,64.4090633390884,10056.7354409406,0.0,1.0
2025-09-05,64.83,65.2016,64.82,65.06,13820,64.7285626456843,65.099581215469,64.7185782923532,64.9582027723002,13841.6575832885,0.0,1.0
2025-09-08,65.2485,65.25,65.12,65.23,45480,65.1464078325919,65.1479054855916,65.018108892287,65.1279367789294,45551.2725678698,0.0,1.0
2025-09-09,65.1383,65.36,65.1383,65.36,2813,65.0363802588829,65.257733372234,65.0363802588829,65.257733372234,2817.40830548412,0.0,1.0
2025-09-10,65.485,65.64,65.4499,65.5,11834,65.3825377888731,65.5372952655055,65.3474927086808,65.3975143188697,11852.5452851401,0.0,1.0
2025-09-11,65.953,65.97,65.6509,65.6509,26914,65.8498055247697,65.8667789254326,65.5481782106364,65.5481782106364,26956.1774382508,0.0,1.0
2025-09-12,65.8396,65.87,65.6693,65.73,13442,65.7365829579948,65.7669353921214,65.5665494207657,65.6271544454856,13463.0652123418,0.0,1.0
2025-09-15,66.0441,66.0856,65.8635,65.96,17123,65.9407629836163,65.9821980499404,65.7604455624561,65.8567945721015,17149.8337770368,0.0,1.0
2025-09-16,66.1343,66.2,65.99,66.07,24159,66.030821850663,66.0964190520485,65.8867476320949,65.9666224587439,24196.8600256633,0.0,1.0
2025-09-17,65.9,66.32,65.84,66.13,6292,65.7968884521148,66.216231292022,65.736982332128,66.0265285787306,6301.86031215999,0.0,1.0
2025-09-18,65.4742,65.62,65.46,65.62,9386,65.3717546872754,65.5173265588433,65.3575769055452,65.5173265588433,9400.70897805685,0.0,1.0
2025-09-19,65.304,65.3398,65.25,65.31,27645,65.2018209935797,65.2375649785051,65.1479054855916,65.2078116055784,27688.3230021715,0.0,1.0
2025-09-22,65.3782,65.38,65.18,65.32,13064,65.2759048952966,65.2777020788962,65.0780150122737,65.2177959589095,13084.4728413951,0.0,1.0
2025-09-23,65.3476,65.46,65.3,65.46,11105,65.2453527741034,65.3575769055452,65.1978272522472,65.3575769055452,11122.4028554572,0.0,1.0
2025-09-24,65.1686,65.28,65.15,65.28,7618,65.0666328494762,65.177858545585,65.0480619522804,65.177858545585,7629.93831183008,0.0,1.0
2025-09-25,64.7298,64.95,64.69,64.95,5718,64.6285194253065,64.8483748856579,64.5887816990486,64.8483748856579,5726.96078590763,0.0,1.0
2025-09-26,64.8863,64.8863,64.76,64.76,3547,64.7847745549386,64.7847745549386,64.6586721723665,64.6586721723665,3552.55857076152,0.0,1.0
2025-09-29,65.1593,65.17,65.0,65.0,7756,65.0573474008783,65.0680306589426,64.8982966523135,64.8982966523135,7768.15457423918,0.0,1.0
2025-09-30,65.5228,65.6256,65.48,65.48,7209,65.4202786444647,65.5229177967087,65.3775456122075,65.3775456122075,7220.2973601973,0.0,1.0
2025-10-01,65.44,65.5435,65.33,65.53,4536,65.3879692770852,65.4913869852175,65.2780567370412,65.4778977189394,4539.60940034919,0.05044,1.0
2025-10-02,65.2701,65.3,65.14,65.23,5464,65.2182043629627,65.2480805897564,65.0882078042379,65.1781362460921,5468.34783146119,0.0,1.0
2025-10-03,65.3644,65.4522,65.31,65.33,6948,65.3124293859277,65.400159576981,65.2580726388514,65.2780567370412,6953.52868466185,0.0,1.0
2025-10-06,65.49,65.5266,65.39,65.39,3375,65.4379295225597,65.4745004222471,65.3380090316106,65.3380090316106,3377.68556573601,0.0,1.0
2025-10-07,65.1311,65.25,65.1311,65.25,2883,65.0793148805434,65.1981203442819,65.0793148805434,65.1981203442819,2885.29406993094,0.0,1.0
2025-10-08,65.2045,65.2045,65.108,65.13,4291,65.1526565209001,65.1526565209001,65.0562332471342,65.078215755143,4294.41444816983,0.0,1.0
2025-10-09,64.8527,65.35,64.77,65.35,17630,64.8011362337412,65.298040835231,64.7185019877263,65.298040835231,17644.0285996817,0.0,1.0
2025-10-10,64.173,64.8688,64.165,64.8688,18655,64.1219766567602,64.817223432784,64.1139830174843,64.817223432784,18669.8442159423,0.0,1.0
2025-10-13,64.5072,64.59,64.43,64.43,4849,64.4559109375121,64.5386451040179,64.3787723184994,64.3787723184994,4852.85846170485,0.0,1.0
2025-10-14,64.1941,64.3,63.9,63.96,9514,64.1430598803505,64.2488756802655,63.8491937164692,63.9091460110386,9521.5705103444,0.0,1.0
2025-10-15,64.4337,64.49,64.31,64.45,3747,64.3824693766645,64.4387246130688,64.2588677293604,64.3987564166892,3749.98157475935,0.0,1.0
2025-10-16,64.2013,64.31,64.09,64.31,3794,64.1502541556988,64.2588677293604,64.0390426492724,64.2588677293604,3797.01897374886,0.0,1.0
2025-10-17,64.4,64.4,64.1149,64.1341,22787,64.3487961712146,64.3487961712146,64.0639228515188,64.083107585781,22805.1321441263,0.0,1.0
2025-10-20,64.47,64.53,64.3,64.3,5731,64.418740514879,64.4786928094484,64.2488756802655,64.2488756802655,5735.56028955053,0.0,1.0
2025-10-21,64.27,64.3553,64.25,64.29,8232,64.2188995329808,64.3041317117604,64.198915434791,64.2388836311706,8238.55039322631,0.0,1.0
2025-10-22,64.2584,64.37,64.2103,64.22,4745,64.2073087560307,64.3188200239299,64.1592469998842,64.1689392875063,4748.77570649403,0.0,1.0
2025-10-23,64.4864,64.54,64.44,64.44,2399,64.4351274753947,64.4886848585434,64.3887643675943,64.3887643675943,2400.90893991131,0.0,1.0
2025-10-24,64.4754,64.5099,64.42,64.5099,3224,64.4241362213902,64.4586087907677,64.3687802694045,64.4586087907677,3226.56541153567,0.0,1.0
2025-10-27,64.92,64.92,64.86,64.87,5846,64.8683827241499,64.8683827241499,64.8084304295805,64.8184224786754,5850.65179771635,0.0,1.0
2025-10-28,65.2001,65.24,64.88,64.88,7850,65.1482600192983,65.188128295187,64.8284145277703,64.8284145277703,7856.24642697116,0.0,1.0
2025-10-29,65.0797,65.5,64.96,65.33,10533,65.0279557481956,65.4479215716546,64.9083509205295,65.2780567370412,10541.3813522659,0.0,1.0
2025-10-30,64.8405,64.9799,64.8,64.8,20153,64.7889459338454,64.9282350982284,64.748478135011,64.748478135011,20169.0362092675,0.0,1.0
2025-10-31,64.8068,64.89,64.76,64.8004,3703,64.7552727283955,64.8384065768652,64.7085099386314,64.7488778169748,3705.94656293939,0.0,1.0
2025-11-03,64.721,64.765,64.52,64.73,38374,64.721,64.765,64.52,64.73,38374,0.0515,1.0
2025-11-04,64.2056,64.37,64.19,64.24,6731,64.2056,64.37,64.19,64.24,6731,0.0,1.0
2025-11-05,64.4083,64.44,64.28,64.3188,2129,64.4083,64.44,64.28,64.3188,2129,0.0,1.0
2025-11-06,64.1349,64.33,64.06,64.33,5966,64.1349,64.33,64.06,64.33,5966,0.0,1.0
2025-11-07,64.3175,64.3175,64.1134,64.13,3427,64.3175,64.3175,64.1134,64.13,3427,0.0,1.0
2025-11-10,64.717,64.75,64.5805,64.59,8450,64.717,64.75,64.5805,64.59,8450,0.0,1.0
2025-11-11,64.6585,64.68,64.61,64.68,19441,64.6585,64.68,64.61,64.68,19441,0.0,1.0
2025-11-12,64.7854,64.8,64.72,64.75,5630,64.7854,64.8,64.72,64.75,5630,0.0,1.0
2025-11-13,64.6396,64.89,64.6311,64.78,11175,64.6396,64.89,64.6311,64.78,11175,0.0,1.0
2025-11-14,64.7164,64.81,64.67,64.67,3674,64.7164,64.81,64.67,64.67,3674,0.0,1.0
2025-11-17,64.2905,64.519,64.2,64.4595,3814,64.2905,64.519,64.2,64.4595,3814,0.0,1.0
2025-11-18,64.49,64.5403,64.32,64.42,3485,64.49,64.5403,64.32,64.42,3485,0.0,1.0
2025-11-19,64.067,64.285,63.95,64.17,5125,64.067,64.285,63.95,64.17,5125,0.0,1.0
2025-11-20,63.8268,64.3799,63.77,64.3799,5358,63.8268,64.3799,63.77,64.3799,5358,0.0,1.0
2025-11-21,63.9417,63.965,63.66,63.755,12436,63.9417,63.965,63.66,63.755,12436,0.0,1.0
2025-11-24,64.0623,64.07,63.9,63.9,8063,64.0623,64.07,63.9,63.9,8063,0.0,1.0
2025-11-25,64.0706,64.15,63.8674,63.91,13319,64.0706,64.15,63.8674,63.91,13319,0.0,1.0
2025-11-26,64.55,64.5893,64.38,64.39,10346,64.55,64.5893,64.38,64.39,10346,0.0,1.0