date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-26,89.19,89.49,88.98,89.49,77200,76.9549646750912,77.2138108394877,76.7737723600136,77.2138108394877,89473.9933813353,0.0,1.0
2006-06-27,89.14,89.33,89.14,89.24,12300,76.9118236476918,77.0757595518096,76.9118236476918,76.9981057024906,14255.5714843319,0.0,1.0
2006-06-28,89.19,89.24,88.95,89.0,16300,76.9549646750912,76.9981057024906,76.747887743574,76.7910287709734,18891.5296906187,0.0,1.0
2006-06-29,90.1,90.2,89.67,89.91,52500,77.7401313737607,77.8264134285596,77.3691185381257,77.5761954696429,60846.9514575143,0.0,1.0
2006-06-30,89.79,90.25,89.63,90.24,11800,77.4726570038843,77.869554455959,77.3346057162061,77.8609262504791,13676.0767085461,0.0,1.0
2006-07-03,90.29,90.29,89.9,90.08,5500,77.9791067809371,77.9791067809371,77.6422826404501,77.7977399360595,6368.30839054184,0.08697,1.0
2006-07-05,90.0,90.42,89.9,90.42,9400,77.7286478046775,78.0913814944327,77.6422826404501,78.0913814944327,10884.0179765624,0.0,1.0
2006-07-06,89.95,90.3,89.89,90.12,3500,77.6854652225638,77.9877432973598,77.6336461240274,77.8322860017504,4052.55988489027,0.0,1.0
2006-07-07,89.85,90.18,89.83,90.18,5200,77.5991000583364,77.8841051002869,77.5818270254909,77.8841051002869,6020.94611469411,0.0,1.0
2006-07-10,89.0,89.1,88.85,89.1,10000,76.8649961624033,76.9513613266308,76.7354484160622,76.9513613266308,11578.7425282579,0.0,1.0
2006-07-11,88.51,88.53,88.27,88.4,41500,76.441806857689,76.4590798905345,76.2345304635432,76.3468051770388,48051.7814922703,0.0,1.0
2006-07-12,88.25,88.32,87.88,88.13,7200,76.2172574306977,76.2777130456569,75.8977063230562,76.1136192336248,8336.69462034569,0.0,1.0
2006-07-13,88.54,88.72,88.4,88.49,18500,76.4677164069572,76.6231737025666,76.3468051770388,76.4245338248435,21420.6736772771,0.0,1.0
2006-07-14,88.76,88.88,88.53,88.82,8900,76.6577197682575,76.7613579653304,76.4590798905345,76.709538866794,10305.0808501495,0.0,1.0
2006-07-17,88.15,88.65,88.15,88.64,8900,76.1308922664703,76.5627180876074,76.1308922664703,76.5540815711846,10305.0808501495,0.0,1.0
2006-07-18,88.17,88.4,88.09,88.4,4900,76.1481652993158,76.3468051770388,76.0790731679338,76.3468051770388,5673.58383884637,0.0,1.0
2006-07-19,88.28,88.46,87.9,87.98,16400,76.2431669799659,76.3986242755753,75.9149793559017,75.9840714872837,18989.137746343,0.0,1.0
2006-07-20,88.4899,88.59,88.28,88.33,15400,76.4244474596793,76.5108989890709,76.2431669799659,76.2863495620796,17831.2634935172,0.0,1.0
2006-07-21,88.0,88.2,87.94,88.0,4900,76.0013445201292,76.174074848584,75.9495254215927,76.0013445201292,5673.58383884637,0.0,1.0
2006-07-24,87.81,87.81,86.1,86.1,5200,75.8372507080971,75.8372507080971,74.3604063998082,74.3604063998082,6020.94611469411,0.0,1.0
2006-07-25,87.8399,87.92,87.73,87.84,21800,75.8630738922011,75.9322523887472,75.7681585767151,75.8631602573653,25241.6587116022,0.0,1.0
2006-07-26,88.46,88.46,87.9,88.04,11000,76.3986242755753,76.3986242755753,75.9149793559017,76.0358905858201,12736.6167810837,0.0,1.0
2006-07-27,88.16,88.8899,88.16,88.78,6300,76.139528782893,76.769908116589,76.139528782893,76.674992801103,7294.60779280248,0.0,1.0
2006-07-28,88.56,88.77,88.56,88.57,4600,76.4849894398027,76.6663562846803,76.4849894398027,76.4936259562254,5326.22156299863,0.0,1.0
2006-07-31,88.62,88.99,88.61,88.9,5100,76.5368085383392,76.8563596459806,76.5281720219164,76.7786309981759,5905.15868941153,0.0,1.0
2006-08-01,88.43,88.55,87.96,88.11,33800,76.5902858480288,76.6942192903194,76.183213199057,76.3131300019203,39024.9751245305,0.25192,1.0
2006-08-02,88.78,88.94,88.7,88.8,8200,76.8934250547099,77.0320029777641,76.8241360931828,76.9107472950917,9467.59751541863,0.0,1.0
2006-08-03,88.84,88.93,88.74,88.86,16900,76.9453917758552,77.0233418575732,76.8587805739463,76.962714016237,19512.4875622652,0.0,1.0
2006-08-04,88.6,88.85,88.41,88.6,9500,76.7375248912739,76.9540528960461,76.572963607647,76.7375248912739,10968.5580971313,0.0,1.0
2006-08-07,89.39,89.52,89.17,89.18,7200,77.4217533863541,77.5343479488356,77.2312087421545,77.2398698623454,8313.0124525627,0.0,1.0
2006-08-08,89.25,89.38,89.21,89.3,12800,77.3004977036816,77.4130922661632,77.2658532229181,77.3438033046361,14778.6888045559,0.0,1.0
2006-08-09,89.45,89.46,89.26,89.31,13400,77.4737201074994,77.4823812276903,77.3091588238725,77.352464424827,15471.4398422695,0.0,1.0
2006-08-10,88.9,89.35,88.7301,89.32,23600,76.9973584970005,77.3871089055905,76.8502060649573,77.3611255450179,27248.2074834,0.0,1.0
2006-08-11,89.14,89.6111,89.0,89.32,3400,77.2052253815819,77.6132507537746,77.0839696989094,77.3611255450179,3925.58921371016,0.0,1.0
2006-08-14,88.86,89.2399,88.86,89.17,4800,76.962714016237,77.2917499722889,76.962714016237,77.2312087421545,5542.00830170847,0.0,1.0
2006-08-15,89.22,89.25,88.88,88.88,8700,77.274514343109,77.3004977036816,76.9800362566188,76.9800362566188,10044.8900468466,0.0,1.0
2006-08-16,89.65,89.89,89.53,89.81,13900,77.6469425113172,77.8548093958985,77.5430090690265,77.7855204343714,16048.7323736974,0.0,1.0
2006-08-17,89.25,89.6999,89.25,89.6501,1400,77.3004977036816,77.6901615010697,77.3004977036816,77.6470291225191,1616.4190879983,0.0,1.0
2006-08-18,88.96,89.24,88.9299,89.22,3900,77.0493252181459,77.2918365834907,77.0232552463713,77.274514343109,4502.88174513813,0.0,1.0
2006-08-21,89.68,89.74,89.58,89.66,9700,77.6729258718899,77.7248925930352,77.586314669981,77.6556036315081,11199.4751097025,0.0,1.0
2006-08-22,89.8958,89.8999,89.73,89.73,5200,77.8598328456092,77.8633839048875,77.7162314728443,77.7162314728443,6003.84232685084,0.0,1.0
2006-08-23,90.1,90.72,90.09,90.3301,9100,78.0366929199072,78.5736823717423,78.0280317997163,78.2359852954995,10506.724071989,0.0,1.0
2006-08-24,90.24,90.28,90.24,90.24,1400,78.1579486025796,78.1925930833432,78.1579486025796,78.1579486025796,1616.4190879983,0.0,1.0
2006-08-25,90.4,90.5656,90.37,90.41,5000,78.2965265256339,78.439954675995,78.2705431650612,78.3051876458247,5772.92531427965,0.0,1.0
2006-08-28,90.2699,90.58,90.24,90.58,1900,78.1838453519504,78.4524266890698,78.1579486025796,78.4524266890698,2193.71161942627,0.0,1.0
2006-08-29,90.54,90.54,90.2,90.5,14300,78.4177822083063,78.4177822083063,78.1233041218161,78.3831377275427,16510.5663988398,0.0,1.0
2006-08-30,90.39,90.61,90.25,90.61,5800,78.287865405443,78.4784100496425,78.1666097227705,78.4784100496425,6696.59336456439,0.0,1.0
2006-08-31,90.49,90.8199,90.28,90.36,4400,78.3744766073518,78.6602069624493,78.1925930833432,78.2618820448703,5080.1742765661,0.0,1.0
2006-09-01,90.55,90.55,90.46,90.54,5800,78.6553567351424,78.6553567351424,78.577179130436,78.6466703346194,6677.10403715391,0.2643,1.0
2006-09-05,90.03,90.08,89.88,89.88,4600,78.2036639079499,78.2470959105646,78.073367900106,78.073367900106,5295.63423636345,0.0,1.0
2006-09-06,90.5299,90.62,90.28,90.28,2000,78.6378970700913,78.7161615388029,78.4208239210232,78.4208239210232,2302.44966798411,0.0,1.0
2006-09-07,90.2,90.45,90.11,90.45,900,78.3513327168398,78.5684927299131,78.2731551121334,78.5684927299131,1036.10235059285,0.0,1.0
2006-09-08,89.29,89.5,89.27,89.5,70000,77.560870269253,77.7432846802346,77.5434974682072,77.7432846802346,80585.7383794438,0.0,1.0
2006-09-11,89.32,89.4,89.1701,89.4,11300,77.5869294708218,77.6564206750053,77.4567203269831,77.6564206750053,13008.8406241102,0.0,1.0
2006-09-12,89.43,89.65,89.39,89.55,6900,77.6824798765741,77.8735806880786,77.6477342744823,77.7867166828492,7943.45135454516,0.0,1.0
2006-09-13,89.29,89.29,89.29,89.29,100,77.560870269253,77.560870269253,77.560870269253,77.560870269253,115.122483399205,0.0,1.0
2006-09-14,89.5,89.98,89.5,89.9,3700,77.7432846802346,78.1602319053353,77.7432846802346,78.0907407011518,4259.5318857706,0.0,1.0
2006-09-15,89.44,89.63,89.21,89.34,3500,77.691166277097,77.8562078870327,77.4913790650696,77.6043022718677,4029.28691897219,0.0,1.0
2006-09-18,89.55,89.7,89.55,89.65,15500,77.7867166828492,77.9170126906932,77.7867166828492,77.8735806880786,17843.9849268768,0.0,1.0
2006-09-19,88.86,89.43,88.75,89.35,53100,77.187355046767,77.6824798765741,77.0918046410147,77.6129886723906,61130.038684978,0.0,1.0
2006-09-20,88.8,88.94,88.8,88.9,2800,77.1352366436294,77.2568462509504,77.1352366436294,77.2221006488587,3223.42953517775,0.0,1.0
2006-09-21,89.59,89.63,89.32,89.32,3500,77.821462284941,77.8562078870327,77.5869294708218,77.5869294708218,4029.28691897218,0.0,1.0
2006-09-22,89.7,90.07,89.62,90.0,3400,77.9170126906932,78.2384095100417,77.8475214865098,78.1776047063811,3914.16443557298,0.0,1.0
2006-09-25,89.8226,89.93,89.7,89.78,9100,78.0235079611043,78.1167999027206,77.9170126906932,77.9865038948767,10476.1459893277,0.0,1.0
2006-09-26,90.06,90.06,89.73,89.73,1600,78.2297231095187,78.2297231095187,77.943071892262,77.943071892262,1841.95973438729,0.0,1.0
2006-09-27,90.2,90.24,89.97,89.97,3200,78.3513327168398,78.3860783189315,78.1515455048124,78.1515455048124,3683.91946877457,0.0,1.0
2006-09-28,90.29,90.45,90.2,90.45,8800,78.4295103215462,78.5684927299131,78.3513327168398,78.5684927299131,10130.7785391301,0.0,1.0
2006-09-29,89.67,89.95,89.65,89.73,5300,77.8909534891244,78.1341727037665,77.8735806880786,77.943071892262,6101.49162015788,0.0,1.0
2006-10-02,89.67,89.67,89.54,89.54,2900,78.1147672849983,78.1147672849983,78.0015196018595,78.0015196018595,3328.98642648764,0.25766,1.0
2006-10-03,89.13,89.27,89.13,89.27,700,77.6443538319605,77.7663128753406,77.6443538319605,77.7663128753406,803.548447772878,0.0,1.0
2006-10-04,88.83,88.83,88.5,88.5,700,77.3830130247173,77.3830130247173,77.0955381367497,77.0955381367497,803.548447772878,0.0,1.0
2006-10-05,88.88,88.92,88.7,88.7,11100,77.4265698259245,77.4614152668902,77.2697653415785,77.2697653415785,12741.9825289699,0.0,1.0
2006-10-06,88.83,88.94,88.71,88.94,1100,77.3830130247173,77.4788379873731,77.27847670182,77.4788379873731,1262.71898935738,0.0,1.0
2006-10-09,89.04,89.11,89.0384,89.08,1300,77.5659515897875,77.6269311114776,77.5645577721489,77.6007970307533,1492.30426014963,0.0,1.0
2006-10-10,88.41,88.64,88.29,88.64,7200,77.0171358945767,77.2174971801299,76.9125995716795,77.2174971801299,8265.06974852104,0.0,1.0
2006-10-11,88.02,88.21,88.0,88.07,4200,76.6773928451606,76.8429086897479,76.6599701246777,76.7209496463678,4821.29068663727,0.0,1.0
2006-10-12,88.11,88.11,88.1,88.1,1200,76.7557950873335,76.7557950873335,76.7470837270921,76.7470837270921,1377.51162475351,0.0,1.0
2006-10-13,88.04,88.1149,87.97,88.08,3400,76.6948155656435,76.7600636538518,76.6338360439534,76.7296610066092,3902.94960346827,0.0,1.0
2006-10-16,88.08,88.25,88.08,88.25,1800,76.7296610066092,76.8777541307137,76.7296610066092,76.8777541307137,2066.26743713026,0.0,1.0
2006-10-17,87.79,88.05,87.79,88.05,3500,76.4770315596074,76.7035269258849,76.4770315596074,76.7035269258849,4017.74223886439,0.0,1.0
2006-10-18,88.19,88.22,87.88,87.92,6400,76.825485969265,76.8516200499894,76.5554338017804,76.5902792427462,7346.72866535204,0.0,1.0
2006-10-19,88.87,88.87,88.43,88.43,2700,77.417858465683,77.417858465683,77.0345586150596,77.0345586150596,3099.40115569539,0.0,1.0
2006-10-20,89.13,89.19,89.04,89.14,2500,77.6443538319605,77.6966219934091,77.5659515897875,77.6530651922019,2869.81588490314,0.0,1.0
2006-10-23,88.89,88.9,88.8829,88.9,4300,77.4352811861659,77.4439925464073,77.4290961203945,77.4439925464073,4936.0833220334,0.0,1.0
2006-10-24,89.06,89.06,88.54,88.79,4700,77.5833743102704,77.5833743102704,77.1303835777155,77.3481675837515,5395.2538636179,0.0,1.0
2006-10-25,89.06,89.12,89.06,89.12,400,77.5833743102704,77.635642471719,77.5833743102704,77.635642471719,459.170541584502,0.0,1.0
2006-10-26,89.24,89.34,88.8,88.8199,12200,77.7401787946163,77.8272923970307,77.3568789439929,77.3742145508734,14004.7015183273,0.0,1.0
2006-10-27,89.63,89.72,89.4,89.4,3800,78.0799218440325,78.1583240862055,77.8795605584794,77.8795605584794,4362.12014505277,0.0,1.0
2006-10-30,89.09,89.43,89.0201,89.43,7100,77.6095083909947,77.9056946392037,77.548615982907,77.9056946392037,8150.27711312491,0.0,1.0
2006-10-31,89.41,89.5,89.37,89.4,900,77.8882719187208,77.9666741608938,77.8534264777551,77.8795605584794,1033.13371856513,0.0,1.0
2006-11-01,88.25,88.43,88.25,88.4,10300,77.1079082682926,77.2651821888398,77.1079082682926,77.2389698687486,11788.3498646763,0.2642,1.0
2006-11-02,88.2,88.2,87.97,88.16,4800,77.0642210681406,77.0642210681406,76.8632599474413,77.0292713080189,5493.59993693653,0.0,1.0
2006-11-03,88.53,88.6,88.46,88.5,1600,77.3525565891438,77.4137186693566,77.291394508931,77.3263442690526,1831.19997897884,0.0,1.0
2006-11-06,88.6,88.64,88.33,88.33,2200,77.4137186693566,77.4486684294782,77.1778077885358,77.1778077885358,2517.89997109591,0.0,1.0
2006-11-07,88.6999,88.87,88.65,88.84,9200,77.5010056952603,77.6496295501775,77.4574058695086,77.6234172300862,10529.3998791284,0.0,1.0
2006-11-08,88.55,88.7,88.36,88.36,2900,77.3700314692046,77.5010930696606,77.204020108627,77.204020108627,3319.04996189916,0.0,1.0
2006-11-09,88.65,88.66,88.33,88.33,4300,77.4574058695086,77.466143309539,77.1778077885358,77.1778077885358,4921.34994350565,0.0,1.0
2006-11-10,88.43,88.62,88.4001,88.57,5300,77.2651821888398,77.4311935494174,77.2390572431489,77.3875063492654,6065.84993036742,0.0,1.0
2006-11-13,87.9,88.06,87.9,88.06,3900,76.8020978672285,76.9418969077149,76.8020978672285,76.9418969077149,4463.54994876093,0.0,1.0
2006-11-14,87.93,88.02,87.87,88.02,3600,76.8283101873197,76.9069471475933,76.7758855471373,76.9069471475933,4120.1999527024,0.0,1.0
2006-11-15,87.89,87.9,87.63,87.8,2300,76.7933604271981,76.8020978672285,76.5661869864077,76.7147234669245,2632.34996978209,0.0,1.0
2006-11-16,87.7,87.93,87.7,87.93,2400,76.6273490666205,76.8283101873197,76.6273490666205,76.8283101873197,2746.79996846827,0.0,1.0
2006-11-17,87.34,87.61,87.318,87.43,3200,76.312801225526,76.5487121063469,76.2935788574591,76.3914381857996,3662.39995795769,0.0,1.0
2006-11-20,87.27,87.39,87.19,87.38,3900,76.2516391453132,76.356488425678,76.18173962507,76.3477509856476,4463.54994876093,0.0,1.0
2006-11-21,87.47,87.47,87.2,87.2,1700,76.4263879459212,76.4263879459212,76.1904770651004,76.1904770651004,1945.64997766502,0.0,1.0
2006-11-22,87.84,87.95,87.76,87.92,21100,76.7496732270461,76.8457850673805,76.6797737068029,76.8195727472893,24148.9497227835,0.0,1.0
2006-11-24,88.32,88.48,88.32,88.47,3800,77.1690703485054,77.3088693889918,77.1690703485054,77.3001319489614,4349.09995007475,0.0,1.0
2006-11-27,88.54,88.6767,88.4403,88.49,11500,77.3612940291742,77.4807348343898,77.2741817520711,77.3176068290222,13161.7498489104,0.0,1.0
2006-11-28,88.72,88.7889,88.6,88.75,13700,77.5185679497214,77.5787689115309,77.4137186693566,77.5447802698126,15679.6498200064,0.0,1.0
2006-11-29,88.13,88.2299,88.09,88.12,1900,77.0030589879277,77.0903460138315,76.9681092278061,76.9943215478973,2174.54997503738,0.0,1.0
2006-11-30,87.82,87.92,87.69,87.81,11000,76.7321983469853,76.8195727472893,76.6186116265901,76.7234609069549,12589.4998554796,0.0,1.0
2006-12-01,87.37,87.47,87.25,87.39,28100,76.5556234214109,76.6432457442007,76.4504766340632,76.5731478859689,32069.4534284645,0.24791,1.0
2006-12-04,87.62,87.6595,87.1008,87.5,16200,76.7746792283853,76.8092900458873,76.3197441284609,76.6695324410376,18488.4393431005,0.0,1.0
2006-12-05,87.6,87.77,87.46,87.76,11300,76.7571547638274,76.9061127125699,76.6344835119217,76.897350480291,12896.2570726565,0.0,1.0
2006-12-06,87.09,87.47,87.09,87.4,22600,76.3102809175996,76.6432457442007,76.3102809175996,76.5819101182479,25792.514145313,0.0,1.0
2006-12-07,87.15,87.15,87.0,87.1,16800,76.3628543112735,76.3628543112735,76.2314208270888,76.3190431498786,19173.1963558079,0.0,1.0
2006-12-08,87.112,87.26,87.0,87.08,7200,76.3295578286133,76.4592388663422,76.2314208270888,76.3015186853206,8217.08415248912,0.0,1.0
2006-12-11,87.2,87.26,87.0701,87.0701,3300,76.4066654726683,76.4592388663422,76.2928440753644,76.2928440753644,3766.16356989085,0.0,1.0
2006-12-12,86.82,86.97,86.57,86.6,9400,76.0737006460673,76.2051341302519,75.8546448390929,75.8809315359298,10727.8598657497,0.0,1.0
2006-12-13,86.6,86.7403,86.6,86.72,2900,75.8809315359298,76.0038656548038,75.8809315359298,75.9860783232775,3309.65889475256,0.0,1.0
2006-12-14,86.43,86.68,86.43,86.67,5000,75.7319735871872,75.9510293941616,75.7319735871872,75.9422671618826,5706.30843922855,0.0,1.0
2006-12-15,86.55,86.55,86.33,86.5,5300,75.8371203745349,75.8371203745349,75.6443512643974,75.79330921314,6048.68694558226,0.0,1.0
2006-12-18,86.5423,86.75,86.46,86.75,5000,75.8303734556801,76.0123650201144,75.7582602840241,76.0123650201144,5706.30843922855,0.0,1.0
2006-12-19,86.7901,86.95,86.67,86.71,3900,76.0475015715531,76.1876096656939,75.9422671618826,75.9773160909985,4450.92058259827,0.0,1.0
2006-12-20,87.29,87.66,87.18,87.42,21900,76.4855255631791,76.8097281575012,76.3891410081104,76.5994345828058,24993.6309638211,0.0,1.0
2006-12-21,86.7801,86.89,86.61,86.61,4000,76.0387393392741,76.1350362720201,75.8896937682088,75.8896937682088,4565.04675138284,0.0,1.0
2006-12-22,86.69,86.71,86.51,86.71,6200,75.9597916264406,75.9773160909985,75.802071445419,75.9773160909985,7075.8224646434,0.0,1.0
2006-12-26,86.32,86.6,86.2,86.56,3700,75.6355890321185,75.8809315359298,75.5304422447708,75.8458826068139,4222.66824502912,0.0,1.0
2006-12-27,86.33,86.42,86.2,86.2,7800,75.6443512643974,75.7232113549082,75.5304422447708,75.5304422447708,8901.84116519654,0.0,1.0
2006-12-28,86.45,86.52,86.36,86.5,6600,75.7494980517452,75.810833677698,75.6706379612344,75.79330921314,7532.32713978168,0.0,1.0
2006-12-29,85.96,86.4,85.91,86.37,24700,75.3201486700753,75.7056868903503,75.2763375086805,75.6794001935134,28189.1636897891,0.0,1.0
2007-01-03,85.33,85.69,85.23,85.56,15100,74.9859571309552,75.3023164953891,74.8980795297236,75.188075613788,17182.9906464993,0.2486,1.0
2007-01-04,84.95,85.14,84.92,85.07,5800,74.652022246275,74.8189896886151,74.6256589659055,74.7574753677529,6600.08912249642,0.0,1.0
2007-01-05,85.11,85.14,84.94,84.94,1800,74.7926264082456,74.8189896886151,74.6432344861518,74.6432344861518,2048.30352077475,0.0,1.0
2007-01-08,85.14,85.14,84.89,85.04,5700,74.8189896886151,74.8189896886151,74.599295685536,74.7311120873835,6486.29448245337,0.0,1.0
2007-01-09,85.08,85.09,84.83,84.86,3100,74.7662631278761,74.7750508879993,74.546569124797,74.5729324051665,3527.63384133429,0.0,1.0
2007-01-10,85.08,85.12,84.84,84.84,1800,74.7662631278761,74.8014141683688,74.5553568849202,74.5553568849202,2048.30352077475,0.0,1.0
2007-01-11,85.02,85.08,84.93,84.93,2100,74.7135365671371,74.7662631278761,74.6344467260287,74.6344467260287,2389.68744090388,0.0,1.0
2007-01-12,85.7,85.7,85.47,85.48,5000,75.3111042555123,75.3111042555123,75.1089857726795,75.1177735328027,5689.73200215208,0.0,1.0
2007-01-16,85.0801,85.7999,85.0801,85.75,6100,74.7663510054773,75.3988939791427,74.7663510054773,75.3550430561281,6941.47304262554,0.0,1.0
2007-01-17,85.34,85.44,85.23,85.35,2600,74.9947448910784,75.08262249231,74.8980795297236,75.0035326512015,2958.66064111908,0.0,1.0
2007-01-18,85.33,85.38,85.2525,85.38,2000,74.9859571309552,75.029895931571,74.9178519900007,75.029895931571,2275.89280086083,0.0,1.0
2007-01-19,85.44,85.57,85.33,85.41,700,75.08262249231,75.1968633739111,74.9859571309552,75.0562592119405,796.562480301292,0.0,1.0
2007-01-22,84.7,85.34,84.7,85.34,6100,74.4323282431959,74.9947448910784,74.4323282431959,74.9947448910784,6941.47304262554,0.0,1.0
2007-01-23,84.9,84.95,84.68,84.68,3100,74.6080834456592,74.652022246275,74.4147527229496,74.4147527229496,3527.63384133429,0.0,1.0
2007-01-24,84.99,84.99,84.68,84.8,24800,74.6871732867676,74.6871732867676,74.4147527229496,74.5202058444275,28221.0707306743,0.0,1.0
2007-01-25,84.81,85.14,84.81,85.02,3600,74.5289936045507,74.8189896886151,74.5289936045507,74.7135365671371,4096.6070415495,0.0,1.0
2007-01-26,84.97,85.04,84.865,84.95,22000,74.6695977665213,74.7311120873835,74.5773262852281,74.652022246275,25034.8208094692,0.0,1.0
2007-01-29,84.78,84.83,84.73,84.81,11500,74.5026303241812,74.546569124797,74.4586915235654,74.5289936045507,13086.3836049498,0.0,1.0
2007-01-30,84.88,84.95,84.83,84.91,6300,74.5905079254128,74.652022246275,74.546569124797,74.6168712057823,7169.06232271163,0.0,1.0
2007-01-31,84.95,85.26,84.63,84.63,17200,74.652022246275,74.9244428100931,74.3708139223338,74.3708139223338,19572.6780874032,0.0,1.0
2007-02-01,84.85,85.13,84.78,84.95,4100,74.7800862745498,75.0268561526509,74.7183938050246,74.8682183738717,4652.10749721209,0.24573,1.0
2007-02-02,84.36,84.54,84.33,84.5,7600,74.348238987873,74.5068767666523,74.3217993580765,74.4716239269235,8623.41877531997,0.0,1.0
2007-02-05,84.58,84.74,84.45,84.45,2800,74.542129606381,74.6831409652959,74.4275578772626,74.4275578772626,3177.0490224863,0.0,1.0
2007-02-06,84.67,84.67,84.5,84.5,900,74.6214484957706,74.6214484957706,74.4716239269235,74.4716239269235,1021.19432865631,0.0,1.0
2007-02-07,84.49,84.66,84.4,84.66,4000,74.4628107169914,74.6126352858384,74.3834918276017,74.6126352858384,4538.64146069472,0.0,1.0
2007-02-08,84.68,84.68,84.29,84.34,21200,74.6302617057028,74.6302617057028,74.2865465183478,74.3306125680087,24054.799741682,0.0,1.0
2007-02-09,85.42,85.46,85.08,85.11,3900,75.2824392406841,75.3176920804129,74.98279010299,75.0092297327866,4425.17542417735,0.0,1.0
2007-02-12,85.17,85.38,85.1201,85.3,5700,75.0621089923796,75.2471864009554,75.018131074818,75.176680721498,6467.56408148997,0.0,1.0
2007-02-13,85.85,85.86,85.58,85.6,25000,75.6614072677679,75.6702204777001,75.423450599599,75.4410770194634,28366.509129342,0.0,1.0
2007-02-14,85.95,85.98,85.75,85.75,9200,75.7495393670897,75.7759789968862,75.5732751684461,75.5732751684461,10438.8753595979,0.0,1.0
2007-02-15,86.13,86.17,85.95,85.95,19500,75.9081771458689,75.9434299855977,75.7495393670897,75.7495393670897,22125.8771208868,0.0,1.0
2007-02-16,86.12,86.17,86.05,86.12,3000,75.8993639359368,75.9434299855977,75.8376714664115,75.8993639359368,3403.98109552104,0.0,1.0
2007-02-20,85.55,85.88,85.55,85.83,7500,75.3970109698025,75.6878468975644,75.3970109698025,75.6437808479035,8509.95273880259,0.0,1.0
2007-02-21,86.44,86.48,86.2,86.2,4700,76.1813866537665,76.2166394934953,75.9698696153942,75.9698696153942,5332.9037163163,0.0,1.0
2007-02-22,86.33,86.38,86.3,86.36,5500,76.0844413445125,76.1285073941734,76.058001714716,76.1108809743091,6240.63200845524,0.0,1.0
2007-02-23,86.4601,86.69,86.4601,86.62,7200,76.1991012057302,76.401716902071,76.1991012057302,76.3400244325458,8169.55462925049,0.0,1.0
2007-02-26,86.45,86.54,86.39,86.48,14200,76.1901998636987,76.2695187530883,76.1373206041056,76.2166394934953,16112.1771854663,0.0,1.0
2007-02-27,86.04,86.35,85.92,86.35,12000,75.8288582564793,76.1020677643769,75.7230997372932,76.1020677643769,13615.9243820842,0.0,1.0
2007-02-28,85.53,85.78,85.46,85.78,23400,75.3793845499381,75.5997147982426,75.3176920804129,75.5997147982426,26551.0525450641,0.0,1.0
2007-03-01,85.45,85.53,85.2,85.2,5900,75.5072113467945,75.5779027090852,75.2863008396359,75.2863008396359,6676.91192678913,0.22504,1.0
2007-03-02,85.01,85.2,85.0,85.2,10000,75.1184088541954,75.2863008396359,75.1095724339091,75.2863008396359,11316.7998759138,0.0,1.0
2007-03-05,84.72,84.88,83.11,84.7,6600,74.8621526658915,75.003535390473,73.4394889997904,74.8444798253188,7469.0879181031,0.0,1.0
2007-03-06,85.1,85.23,85.022,85.1801,3900,75.1979366367725,75.3128101004949,75.129012558539,75.2687163632661,4413.55195160638,0.0,1.0
2007-03-07,84.91,85.0,84.87,85.0,3200,75.030044651332,75.1095724339091,74.9946989701866,75.1095724339091,3621.37596029241,0.0,1.0
2007-03-08,84.86,84.86,84.74,84.8,5900,74.9858625499003,74.9858625499003,74.8798255064642,74.9328440281822,6676.91192678913,0.0,1.0
2007-03-09,85.36,85.5,85.1,85.15,5600,75.4276835642174,75.5513934482262,75.1979366367725,75.2421187382042,6337.40793051172,0.0,1.0
2007-03-12,85.519,85.71,85.486,85.6,10300,75.5681826467702,75.7369582742394,75.5390224598253,75.6397576510896,11656.3038721912,0.0,1.0
2007-03-13,85.35,85.69,85.32,85.55,6200,75.418847143931,75.7192854336667,75.392337883072,75.5955755496579,7016.41592306655,0.0,1.0
2007-03-14,85.13,85.4,85.0301,85.3,2300,75.2244458976315,75.4630292453628,75.136170058971,75.3746650424993,2602.86397146017,0.0,1.0
2007-03-15,85.09,85.25,85.09,85.2,2000,75.1891002164862,75.3304829410676,75.1891002164862,75.2863008396359,2263.35997518276,0.0,1.0
2007-03-16,85.12,85.5,85.12,85.39,5000,75.2156094773452,75.5513934482262,75.2156094773452,75.4541928250764,5658.39993795689,0.0,1.0
2007-03-19,85.05,85.3,85.0,85.3,4500,75.1537545353408,75.3746650424993,75.1095724339091,75.3746650424993,5092.5599441612,0.0,1.0
2007-03-20,86.38,86.41,85.8,85.8,14100,76.3289984334243,76.3555076942833,75.8164860568164,75.8164860568164,15956.6878250384,0.0,1.0
2007-03-21,86.85,86.97,86.4001,86.53,19200,76.7443101868824,76.8503472303185,76.3467596381998,76.4615447377194,21728.2557617545,0.0,1.0
2007-03-22,86.57,86.66,86.44,86.63,9100,76.4968904188648,76.5764182014419,76.3820169551423,76.5499089405829,10298.2878870815,0.0,1.0
2007-03-23,86.38,86.56,86.38,86.56,2100,76.3289984334243,76.4880539985785,76.3289984334243,76.4880539985785,2376.5279739419,0.0,1.0
2007-03-26,86.22,86.43,86.18,86.25,5200,76.1876157088428,76.373180534856,76.1522700276975,76.2141249697019,5884.73593547517,0.0,1.0
2007-03-27,86.64,86.66,86.51,86.66,5600,76.5587453608692,76.5764182014419,76.4438718971467,76.5764182014419,6337.40793051172,0.0,1.0
2007-03-28,86.58,86.705,86.5681,86.6,6300,76.5057268391512,76.6161820927304,76.4952114990104,76.5233996797238,7129.58392182568,0.0,1.0
2007-03-29,86.55,86.71,86.55,86.67,1100,76.4792175782921,76.6206003028736,76.4792175782921,76.5852546217282,1244.84798635052,0.0,1.0
2007-03-30,87.1,87.26,86.86,86.86,17100,76.9652206940409,77.1066034186224,76.7531466071687,76.7531466071687,19351.7277878126,0.0,1.0
2007-04-02,86.46,86.67,86.46,86.62,26000,76.6219787844383,76.8080835212499,76.6219787844383,76.7637728696281,29338.3182692817,0.25156,1.0
2007-04-03,86.33,86.52,86.26,86.43,3000,76.5067710902215,76.6751515663844,76.444736177951,76.5953923934652,3385.19056953251,0.0,1.0
2007-04-04,86.37,86.53,86.35,86.43,4400,76.542219611519,76.6840136967088,76.5244953508703,76.5953923934652,4964.94616864767,0.0,1.0
2007-04-05,87.0,87.1,86.84,86.85,12900,77.1005338219538,77.1891551251975,76.958739736764,76.9676018670884,14556.3194489898,0.0,1.0
2007-04-09,86.85,86.97,86.8,86.88,5200,76.9676018670884,77.0739474309808,76.9232912154666,76.9941882580615,5867.66365385634,0.0,1.0
2007-04-10,87.304,87.38,87.22,87.32,9800,77.3699425838145,77.4372947742796,77.2955006890898,77.3841219923334,11058.2891938062,0.0,1.0
2007-04-11,87.92,87.92,87.46,87.58,9800,77.9158498117952,77.9158498117952,77.5081918168745,77.6145373807669,11058.2891938062,0.0,1.0
2007-04-12,88.28,88.32,88.01,88.02,10400,78.2348865034722,78.2703350247697,77.9956089847145,78.0044711150388,11735.3273077127,0.0,1.0
2007-04-13,88.12,88.17,87.93,88.14,13000,78.0930924182824,78.1374030699043,77.9247119421196,78.1108166789312,14669.1591346409,0.0,1.0
2007-04-16,88.5401,88.68,88.3,88.45,14300,78.4653905132089,78.5893717164467,78.252610764121,78.3855427189864,16136.0750481049,0.0,1.0
2007-04-17,88.57,88.73,88.54,88.6,15400,78.4918882828787,78.6336823680686,78.4653018919057,78.5184746738518,17377.3115902669,0.0,1.0
2007-04-18,88.9,88.95,88.7501,88.84,8100,78.7843385835827,78.8286492352045,78.6514952500205,78.7311658016365,9140.01453773776,0.0,1.0
2007-04-19,88.71,88.89,88.71,88.89,3300,78.6159581074198,78.7754764532583,78.6159581074198,78.7754764532583,3723.70962648576,0.0,1.0
2007-04-20,89.19,89.35,88.98,88.98,8100,79.0413403629892,79.183134448179,78.8552356261776,78.8552356261776,9140.01453773776,0.0,1.0
2007-04-23,89.37,89.41,89.12,89.15,7600,79.2008587088278,79.2363072301252,78.9793054507187,79.0058918416918,8575.81610948234,0.0,1.0
2007-04-24,89.26,89.43,89.22,89.43,2400,79.1033752752598,79.2540314907739,79.0679267539623,79.2540314907739,2708.152455626,0.0,1.0
2007-04-25,89.9757,90.06,89.59,89.62,4900,79.7376379425744,79.8123457012088,79.3958255759637,79.4224119669368,5529.14459690309,0.0,1.0
2007-04-26,89.43,89.68,89.37,89.62,4900,79.2540314907739,79.475584748883,79.2008587088278,79.4224119669368,5529.14459690309,0.0,1.0
2007-04-27,89.89,90.03,89.72,90.0,4700,79.6616894856946,79.7857593102357,79.5110332701804,79.7591729192626,5303.46522560092,0.0,1.0
2007-04-30,90.44,90.8,90.25,90.25,12600,80.1491066535345,80.4681433452116,79.9807261773717,79.9807261773717,14217.8003920365,0.0,1.0
2007-05-01,90.01,90.4759,89.86,90.43,19600,79.9900225520819,80.4040582315288,79.8567206591499,80.3632678522916,22055.2006827017,0.25049,1.0
2007-05-02,90.28,90.365,90.16,90.3,5300,80.2299659593596,80.3055036986877,80.1233244450139,80.2477395450838,5963.90630705709,0.0,1.0
2007-05-03,90.3308,90.4399,90.26,90.36,17800,80.2751108670992,80.3720657772251,80.2121923736353,80.3010603022567,20029.7230689842,0.0,1.0
2007-05-04,90.43,90.58,90.29,90.56,18400,80.3632678522916,80.4965697452236,80.2388527522217,80.4787961594994,20704.8822735567,0.0,1.0
2007-05-07,90.84,90.9199,90.67,90.87,11200,80.7276263596392,80.7986318346076,80.5765508809829,80.7542867382256,12602.9718186867,0.0,1.0
2007-05-08,90.56,90.71,90.45,90.6,6200,80.4787961594994,80.6120980524314,80.3810414380159,80.5143433309479,6976.64511391584,0.0,1.0
2007-05-09,90.45,90.6,90.22,90.6,16600,80.3810414380159,80.5143433309479,80.1766452021868,80.5143433309479,18679.4046598392,0.0,1.0
2007-05-10,90.05,90.43,89.8801,90.34,4800,80.0255697235305,80.3632678522916,79.8745831128028,80.2832867165324,5401.27363658,0.0,1.0
2007-05-11,89.92,90.0,89.6,89.85,12400,79.9100414163227,79.9811357592198,79.6256640447343,79.8478338662877,13953.2902278317,0.0,1.0
2007-05-14,90.435,90.51,90.3,90.3,12500,80.3677112487227,80.4343621951887,80.2477395450838,80.2477395450838,14065.8167619271,0.0,1.0
2007-05-15,91.22,91.33,90.98,91.0,22300,81.0653244884003,81.1630792098838,80.8520414597091,80.8698150454333,25093.4171032779,0.0,1.0
2007-05-16,90.81,91.1,90.65,91.05,28700,80.7009659810528,80.9586829740547,80.5587772952586,80.914249009744,32295.1152853846,0.0,1.0
2007-05-17,91.17,91.33,90.98,90.98,11300,81.0208905240896,81.1630792098838,80.8520414597091,80.8520414597091,12715.4983527821,0.0,1.0
2007-05-18,92.01,92.14,91.66,91.77,32500,81.767381124509,81.8829094317168,81.4563433743343,81.5540980958178,36571.1235810105,0.0,1.0
2007-05-21,92.3801,92.48,92.22,92.35,36500,82.0962813283366,82.1850603890294,81.9540037746139,82.0695320818216,41072.1849448271,0.0,1.0
2007-05-22,92.33,92.42,92.18,92.3,9100,82.0517584960973,82.1317396318566,81.9184566031653,82.025098117511,10239.9146026829,0.0,1.0
2007-05-23,92.69,92.75,92.5,92.5,7300,82.3716830391342,82.425003796307,82.2028339747537,82.2028339747537,8214.43698896543,0.0,1.0
2007-05-24,92.48,92.84,92.37,92.8,3900,82.1850603890294,82.5049849320663,82.0873056675459,82.4694377606177,4388.53482972125,0.0,1.0
2007-05-25,92.9299,93.0,92.76,92.77,9600,82.5848771998969,82.6471736178604,82.4338905891692,82.4427773820313,10802.54727316,0.0,1.0
2007-05-29,93.42,93.68,93.37,93.5,31200,83.0204189180701,83.2514755324857,82.9759849537595,83.0915132609672,35108.27863777,0.0,1.0
2007-05-30,93.42,93.43,93.26,93.34,27500,83.0204189180701,83.0293057109323,82.878230232276,82.9493245751731,30944.7968762396,0.0,1.0
2007-05-31,93.7535,94.0,93.62,93.9,27500,83.3167934600224,83.535852904074,83.1981547753128,83.4469849754526,30944.7968762396,0.0,1.0
2007-06-01,94.26,94.36,93.744,93.9,42400,84.0069595672815,84.0960821638944,83.5470869687592,83.6861182194752,47574.9154663679,0.27012,1.0
2007-06-04,94.59,94.71,94.53,94.62,84300,84.301064136104,84.4080112520394,84.2475905781362,84.3278009150878,94588.8059861983,0.0,1.0
2007-06-05,94.1654,94.53,94.15,94.52,26400,83.9226495908858,84.2475905781362,83.9089247110074,84.238678318475,29622.1171771724,0.0,1.0
2007-06-06,94.6,94.82,94.55,94.75,28200,84.3099763957652,84.5060461083135,84.2654150974588,84.4436602906845,31641.8069847069,0.0,1.0
2007-06-07,94.17,94.57,94.1,94.5,10300,83.9267492303299,84.2832396167814,83.8643634127009,84.2208537991524,11557.1138986696,0.0,1.0
2007-06-08,94.46,94.46,94.09,94.09,19300,84.1852047605072,84.1852047605072,83.8554511530397,83.8554511530397,21655.562936342,0.0,1.0
2007-06-11,94.41,94.44,94.21,94.41,18800,84.1406434622008,84.1673802411847,83.9623982689751,84.1406434622008,21094.5379898046,0.0,1.0
2007-06-12,93.87,94.28,93.85,94.24,30500,83.6593814404914,84.0247840866041,83.6415569211688,83.9891350479589,34222.5217387787,0.0,1.0
2007-06-13,93.89,94.0,93.5,93.6,28400,83.6772059598139,83.7752408160881,83.3296278330238,83.4187504296366,31866.2169633219,0.0,1.0
2007-06-14,93.72,93.88,93.72,93.84,6600,83.5256975455721,83.6682937001526,83.5256975455721,83.6326446615075,7405.52929429311,0.0,1.0
2007-06-15,93.72,94.22,93.7,94.21,32900,83.5256975455721,83.9713105286364,83.5078730262495,83.9623982689751,36915.4414821581,0.0,1.0
2007-06-18,93.5399,93.5399,93.26,93.36,17000,83.3651877490723,83.3651877490723,83.1157336011529,83.2048561977658,19074.8481822701,0.0,1.0
2007-06-19,94.23,94.34,93.64,93.64,30100,83.9802227882977,84.0782576445718,83.4543994682818,83.4543994682818,33773.7017815489,0.0,1.0
2007-06-20,93.931,94.23,93.79,93.82,21200,83.7137462244252,83.9802227882977,83.5880833632011,83.6148201421849,23787.4577331839,0.0,1.0
2007-06-21,93.18,93.58,93.11,93.54,86300,83.0444355238626,83.4009259103141,82.9820497062336,83.3652768716689,96832.9057723478,0.0,1.0
2007-06-22,93.64,93.81,93.51,93.51,10700,83.4543994682818,83.6059078825237,83.3385400926851,83.3385400926851,12005.9338558994,0.0,1.0
2007-06-25,93.58,93.77,93.52,93.52,18400,83.4009259103141,83.5702588438785,83.3474523523464,83.3474523523464,20645.7180325747,0.0,1.0
2007-06-26,93.75,93.85,93.65,93.77,15900,83.5524343245559,83.6415569211688,83.4633117279431,83.5702588438785,17840.593299888,0.0,1.0
2007-06-27,93.64,93.67,93.46,93.49,14500,83.4543994682818,83.4811362472657,83.2939787943786,83.3207155733625,16269.7234495833,0.0,1.0
2007-06-28,94.7,94.7,94.31,94.41,31700,84.3990989923781,84.3990989923781,84.0515208655879,84.1406434622008,35568.9816104684,0.0,1.0
2007-06-29,94.22,94.56,94.18,94.44,19100,83.9713105286364,84.2743273571201,83.9356614899912,84.1673802411847,21431.152957727,0.0,1.0
2007-07-02,94.8,95.02,94.5,94.55,25300,84.7248064339595,84.9214251830678,84.4566899579026,84.5013760372454,28308.5922641737,0.26546,1.0
2007-07-03,94.36,94.76,94.18,94.7,16200,84.3315689357428,84.6890575704852,84.1706990501087,84.6354342752739,18126.4503825934,0.0,1.0
2007-07-05,94.76,94.79,94.51,94.52,6600,84.6890575704852,84.7158692180909,84.4656271737712,84.4745643896398,7384.8501558714,0.0,1.0
2007-07-06,95.41,95.64,95.31,95.31,24800,85.2699766019417,85.4755325669186,85.1806044432561,85.1806044432561,27749.1339190319,0.0,1.0
2007-07-09,95.42,95.66,95.4,95.59,21700,85.2789138178103,85.4934069986557,85.2610393860731,85.4308464875758,24280.4921791529,0.0,1.0
2007-07-10,95.26,95.28,95.04,95.06,11600,85.1359183639133,85.1537927956504,84.9392996148049,84.9571740465421,12979.4336072891,0.0,1.0
2007-07-11,94.97,95.061,94.67,94.8,17000,84.876739103725,84.9580677681289,84.6086226276682,84.7248064339595,19021.5837348203,0.0,1.0
2007-07-12,95.81,95.82,95.48,95.5,23700,85.6274652366841,85.6364024525527,85.3325371130216,85.3504115447587,26518.32555972,0.0,1.0
2007-07-13,95.53,95.64,95.36,95.55,10800,85.3772231923644,85.4755325669186,85.2252905225989,85.3950976241016,12084.3002550623,0.0,1.0
2007-07-16,96.0899,96.16,95.74,95.75,18100,85.8776179088452,85.9402677920838,85.5649047256042,85.5738419414728,20252.3920941322,0.0,1.0
2007-07-17,96.07,96.07,95.91,95.94,19800,85.8598328492667,85.8598328492667,85.7168373953698,85.7436490429754,22154.5504676142,0.0,1.0
2007-07-18,95.95,96.2,95.95,96.0,14000,85.752586258844,85.976016655558,85.752586258844,85.7972723381868,15664.8336639696,0.0,1.0
2007-07-19,96.09,96.25,96.0625,96.1201,16300,85.8777072810039,86.0207027349008,85.8531299373653,85.9046083007682,18238.3420516218,0.0,1.0
2007-07-20,95.6,96.23,95.56,96.0,24800,85.4397837034443,86.0028283031637,85.4040348399701,85.7972723381868,27749.133919032,0.0,1.0
2007-07-23,95.74,96.09,95.67,96.06,90100,85.5649047256042,85.8777072810039,85.5023442145243,85.8508956333982,100814.393794548,0.0,1.0
2007-07-24,96.65,96.93,96.49,96.73,41700,86.3781913696433,86.628433413963,86.2351959157463,86.4496890965918,46658.8259848239,0.0,1.0
2007-07-25,96.32,96.5,95.97,96.5,27600,86.0832632459807,86.2441331316149,85.7704606905811,86.2441331316149,30882.1006518259,0.0,1.0
2007-07-26,95.09,95.62,94.98,95.54,34200,84.9839856941477,85.4576581351815,84.8856763195936,85.386160408233,38266.9508076973,0.0,1.0
2007-07-27,94.42,94.98,94.42,94.94,61300,84.3851922309541,84.8856763195936,84.3851922309541,84.8499274561193,68589.5931143814,0.0,1.0
2007-07-30,93.88,94.14,93.74,94.12,35800,83.9025825740518,84.1349501866344,83.777461551892,84.1170757548973,40057.217512151,0.0,1.0
2007-07-31,94.047,94.36,94.04,94.32,19600,84.0518340790568,84.3315689357428,84.0455780279488,84.2958200722685,21930.7671295575,0.0,1.0
2007-08-01,94.56,94.71,94.05,94.15,154500,84.7681787425696,84.902646031184,84.3109899612803,84.4006348203567,172346.748705871,0.28853,1.0
2007-08-02,94.94,95.1,94.87,94.87,65300,85.1088292070596,85.2522609815817,85.0460778057062,85.0460778057062,72842.9947604749,0.0,1.0
2007-08-03,94.87,95.1999,94.8443,95.15,42300,85.0460778057062,85.341816195799,85.0230390769236,85.2970834111199,47186.1972185006,0.0,1.0
2007-08-06,95.1,95.25,94.75,94.83,32500,85.2522609815817,85.3867282701962,84.9385039748146,85.0102198620756,36254.1704397463,0.0,1.0
2007-08-07,94.98,95.02,94.64,94.64,10700,85.1446871506901,85.1805450943206,84.8398946298306,84.8398946298306,11935.9884217011,0.0,1.0
2007-08-08,95.41,95.6,95.29,95.41,11900,85.5301600447183,85.7004852769633,85.4225862138267,85.5301600447183,13274.6039456302,0.0,1.0
2007-08-09,94.81,94.85,94.52,94.54,52500,84.9922908902604,85.0281488338909,84.732320798939,84.7502497707543,58564.4291718979,0.0,1.0
2007-08-10,95.02,95.21,94.69,94.78,22400,85.1805450943206,85.3508703265657,84.8847170593688,84.9653974325375,24987.4897800098,0.0,1.0
2007-08-13,95.06,95.46,95.06,95.35,23000,85.2164030379512,85.5749824742565,85.2164030379512,85.4763731292725,25656.7975419743,0.0,1.0
2007-08-14,93.86,94.414,93.7,94.37,53000,84.1406647290353,84.6372972483181,83.9972329545132,84.5978535103246,59122.1856402018,0.0,1.0
2007-08-15,92.85,93.3,92.78,92.98,58100,83.2352516523645,83.6386535182079,83.172500251011,83.3517899691637,64811.3016169004,0.0,1.0
2007-08-16,93.04,93.6,92.74,93.58,69100,83.4055768846095,83.9075880954369,83.1366423073805,83.8896591236216,77081.9439195837,0.0,1.0
2007-08-17,94.37,94.65,94.01,94.59,29400,84.5978535103246,84.8488591157383,84.2751320176498,84.7950722002925,32796.0803362628,0.0,1.0
2007-08-20,95.09,95.09,94.5,94.6,30800,85.2432964956741,85.2432964956741,84.7143918271238,84.8040366862001,34357.7984475135,0.0,1.0
2007-08-21,94.2,94.7655,94.0301,94.74,21400,84.4454572498948,84.9523989279714,84.2931506343241,84.9295394889069,23871.9768434022,0.0,1.0
2007-08-22,94.22,94.69,94.21,94.65,24900,84.4633862217101,84.8847170593688,84.4544217358024,84.8488591157383,27776.2721215287,0.0,1.0
2007-08-23,94.94,95.4,94.9,95.4,26000,85.1088292070596,85.5211955588107,85.0729712634291,85.5211955588107,29003.3363517971,0.0,1.0
2007-08-24,95.2601,95.47,95.16,95.16,27500,85.3957824009629,85.5839469601641,85.3060478970275,85.3060478970275,30676.6057567084,0.0,1.0
2007-08-27,95.13,95.63,95.13,95.63,16700,85.2791544393046,85.7273787346862,85.2791544393046,85.7273787346862,18629.0660413466,0.0,1.0
2007-08-28,94.14,94.74,94.14,94.58,11400,84.391670334449,84.9295394889069,84.391670334449,84.7861077143848,12716.8474773264,0.0,1.0
2007-08-29,94.58,94.72,94.36,94.72,13900,84.7861077143848,84.9116105170917,84.5888890244169,84.9116105170917,15505.6298188454,0.0,1.0
2007-08-30,94.77,95.0701,94.2,94.2,7700,84.9564329466298,85.2254571687179,84.4454572498948,84.4454572498948,8589.44961187837,0.0,1.0
2007-08-31,95.12,95.29,94.7974,95.29,23900,85.270189953397,85.4225862138267,84.9809956380168,85.4225862138267,26660.7591849212,0.0,1.0
2007-09-04,95.3,95.4055,94.84,94.84,11500,85.7125066525655,85.8073930056803,85.2987841650504,85.2987841650504,12786.3487232081,0.31341,1.0
2007-09-05,94.94,95.19,94.89,94.96,39200,85.3887238362494,85.6135730142466,85.3437540006499,85.4067117704891,43584.7712999791,0.0,1.0
2007-09-06,95.12,95.2,94.83,95.0,92000,85.5506152444074,85.6225669813665,85.2897901979306,85.4426876389687,102290.789785665,0.0,1.0
2007-09-07,94.936,95.23,94.6901,95.14,18300,85.3851262494014,85.6495488827262,85.1639645979233,85.5686031786472,20346.9723160617,0.0,1.0
2007-09-10,95.12,95.19,94.86,94.87,9800,85.5506152444074,85.6135730142466,85.3167720992902,85.3257660664101,10896.1928249948,0.0,1.0
2007-09-11,96.16,96.23,95.85,95.97,29600,86.4859878248761,86.5489455947154,86.2071748441595,86.3151024495982,32910.9497571271,0.0,1.0
2007-09-12,96.71,96.72,96.15,96.28,38200,86.9806560164701,86.98964998359,86.4769938577562,86.5939154303148,42472.9148892653,0.0,1.0
2007-09-13,97.03,97.13,96.6,96.72,72000,87.2684629643067,87.3584026355056,86.8817223781513,86.98964998359,80053.6615713901,0.0,1.0
2007-09-14,97.29,97.47,97.0,97.11,32500,87.5023061094239,87.6641975175819,87.241481062947,87.3404147012658,36135.3333481969,0.0,1.0
2007-09-17,97.5,97.74,97.2792,97.64,44500,87.6911794189416,87.907034629819,87.4925926249344,87.81709495862,49477.6102767619,0.0,1.0
2007-09-18,98.95,99.18,97.8972,98.04,101300,88.9953046513258,89.2021658950833,88.0484197929436,88.1768536434157,112631.054405303,0.0,1.0
2007-09-19,98.75,98.93,98.55,98.7,68000,88.815425308928,88.9773167170861,88.6355459665302,88.7704554733285,75606.2359285351,0.0,1.0
2007-09-20,100.16,100.33,99.9788,100.03,154200,90.0835746728327,90.2364721138708,89.9206039886203,89.9666531002741,171448.258532061,0.0,1.0
2007-09-21,100.18,100.59,100.01,100.11,117400,90.1015626070725,90.470315258988,89.9486651660343,90.0386048372332,130531.942617794,0.0,1.0
2007-09-24,100.12,100.26,100.04,100.23,61500,90.0475988043531,90.1735143440316,89.975647067394,90.1465324426719,68379.1692588958,0.0,1.0
2007-09-25,99.92,100.26,99.86,100.05,47600,89.8677194619553,90.1735143440316,89.813755659236,89.9846410345139,52924.3651499746,0.0,1.0
2007-09-26,99.87,99.95,99.59,99.75,64400,89.8227496263558,89.894701363315,89.5709185469989,89.7148220209171,71603.5528499657,0.0,1.0
2007-09-27,100.24,100.24,99.9,100.03,46300,90.1555264097918,90.1555264097918,89.8497315277155,89.9666531002741,51478.9518160467,0.0,1.0
2007-09-28,100.94,101.2,100.63,100.65,114500,90.7851041081842,91.0189472533014,90.5062911274676,90.5242790617074,127307.559026725,0.0,1.0
2007-10-01,100.94,100.9699,100.61,100.7,46800,91.0706715582079,91.0976481094224,90.7729370464761,90.8541373678575,51871.7158792516,0.31751,1.0
2007-10-02,100.25,100.42,99.89,100.23,78100,90.4481357609505,90.601514145782,90.1233344754249,90.430091245088,86563.6967984946,0.0,1.0
2007-10-03,100.2201,100.7,100.2101,100.52,41000,90.421159209736,90.8541373678575,90.4121369518047,90.6917367250947,45443.1698942161,0.0,1.0
2007-10-04,100.42,100.5,100.09,100.14,31000,90.601514145782,90.6736922092322,90.3037796340502,90.3488909237066,34359.4699200171,0.0,1.0
2007-10-05,102.0,102.3,101.81,101.82,105200,92.0270308989222,92.2976986368602,91.8556079982281,91.8646302561594,116600.523728574,0.0,1.0
2007-10-08,101.47,101.68,101.4,101.64,62600,91.5488512285651,91.7383186451217,91.4856954230462,91.7022296133966,69383.9618384861,0.0,1.0
2007-10-09,101.96,101.96,101.41,101.43,49900,91.9909418671971,91.9909418671971,91.4947176809774,91.51276219684,55307.6628712533,0.0,1.0
2007-10-10,102.19,102.22,101.95,102.0,49000,92.1984537996163,92.2255205734101,91.9819196092659,92.0270308989222,54310.1298735754,0.0,1.0
2007-10-11,102.67,103.02,102.44,102.44,89800,92.6315221803171,92.9473012079114,92.4240102478979,92.4240102478979,99531.6257683075,0.0,1.0
2007-10-12,102.99,103.01,102.7701,102.93,37200,92.9202344341176,92.9382789499802,92.7218349822091,92.86610088653,41231.3639040205,0.0,1.0
2007-10-15,102.71,103.04,102.5,103.0,24900,92.6676112120421,92.965345723774,92.4781437954855,92.9292566920489,27598.4129357557,0.0,1.0
2007-10-16,102.3199,102.71,102.2201,102.6001,24100,92.3156529301434,92.6676112120421,92.2256107959894,92.5684565973775,26711.7169378197,0.0,1.0
2007-10-17,102.7,103.09,102.67,102.91,51000,92.6585889541109,93.0104570134303,92.6315221803171,92.8480563706675,56526.8698684152,0.0,1.0
2007-10-18,103.09,103.09,102.57,102.94,55800,93.0104570134303,93.0104570134303,92.5412996010044,92.8751231444613,61847.0458560308,0.0,1.0
2007-10-19,103.9,104.11,103.75,103.93,96000,93.7412599058629,93.9307273224195,93.6059260368939,93.7683266796567,106403.519752311,0.0,1.0
2007-10-22,102.32,102.57,102.1,102.29,107200,92.3157431527227,92.5412996010044,92.1172534782349,92.2886763789289,118817.263723414,0.0,1.0
2007-10-23,103.79,104.0,103.46,103.65,116900,93.642015068619,93.8314824851756,93.3442805568872,93.5157034575812,129568.452698387,0.0,1.0
2007-10-24,103.44,103.6599,103.08,103.61,142500,93.3262360410246,93.5246354929332,93.001434755499,93.4796144258562,157942.724632337,0.0,1.0
2007-10-25,103.94,103.97,103.6,103.86,63400,93.777348937588,93.8044157113818,93.4705921679249,93.7051708741378,70270.657836422,0.0,1.0
2007-10-26,104.2821,104.39,104.08,104.08,52000,94.0860003814166,94.183350544495,93.9036605486257,93.9036605486257,57635.2398658351,0.0,1.0
2007-10-29,105.29,105.42,104.24,104.57,113800,94.995353758309,95.1126431114155,94.048016675526,94.3457511872578,126132.505706385,0.0,1.0
2007-10-30,105.3501,105.44,104.98,105.1499,51600,95.0495775284759,95.130687627278,94.7156637624397,94.868951924692,57191.8918668672,0.0,1.0
2007-10-31,106.42,106.42,105.38,105.5752,84200,96.0148689045422,96.0148689045422,95.0765540796904,95.2526685545087,93324.753782756,0.0,1.0
2007-11-01,105.3056,105.71,105.1101,105.62,67300,95.3229068325036,95.6889707789895,95.14593971693,95.607502541641,74347.9937351577,0.34745,1.0
2007-11-02,107.25,107.27,106.77,106.88,46100,97.0829828402859,97.10108689303,96.6484855744273,96.7480578645199,50927.8233460739,0.0,1.0
2007-11-05,107.36,107.44,107.09,107.38,54400,97.1825551303785,97.254971341355,96.9381504183331,97.2006591831226,60097.0409984039,0.0,1.0
2007-11-06,108.7404,108.7404,107.8405,107.94,157500,98.4320968507769,98.4320968507769,97.6175049975558,97.7075726599577,173994.190390599,0.0,1.0
2007-11-07,109.26,113.02,107.7,109.55,196300,98.9024401410689,102.306002056961,97.4903240270284,99.1649489058585,216857.521102696,0.0,1.0
2007-11-08,107.03,111.0,106.61,109.3,332500,96.8838382601007,100.477492729806,96.5036531524744,98.9386482465571,367321.068602377,0.0,1.0
2007-11-09,106.2,106.78,106.11,106.7,123300,96.1325200712202,96.6575376007994,96.0510518338717,96.5851213898229,136212.594762926,0.0,1.0
2007-11-12,103.2,104.64,103.11,104.64,183500,93.4169121596038,94.7204039571797,93.3354439222553,94.7204039571797,202717.040867778,0.0,1.0
2007-11-13,104.49,104.53,103.67,103.68,88500,94.5846235615988,94.6208316670871,93.8423573990904,93.8514094254624,97768.1641242416,0.0,1.0
2007-11-14,103.69,105.0,103.52,104.3,85900,93.8604614518345,95.0462769065736,93.7065770035096,94.4126350605298,94895.8790765237,0.0,1.0
2007-11-15,101.73,102.87,101.53,102.55,163800,92.0862642829118,93.118195289326,91.9052237554707,92.8285304454203,180953.958006223,0.0,1.0
2007-11-16,102.95,103.2024,102.0688,102.46,146400,93.1906115003024,93.4190846459331,92.392946936397,92.7470622080718,161731.742686881,0.0,1.0
2007-11-19,101.75,103.3,101.75,101.95,169700,92.1043683356559,93.5074324233243,92.1043683356559,92.285408863097,187471.835614506,0.0,1.0
2007-11-20,102.2556,102.47,101.44,101.44,172800,92.562038789027,92.7561142344438,91.8237555181222,91.8237555181222,190896.4831714,0.0,1.0
2007-11-21,101.5,101.84,101.03,101.06,115200,91.8780676763545,92.1858365730044,91.452622436868,91.4797785159841,127264.322114267,0.0,1.0
2007-11-23,101.62,101.6368,101.23,101.31,128600,91.9866919928192,92.0018993971242,91.6336629643091,91.7060791752855,142067.637360197,0.0,1.0
2007-11-26,101.25,102.0,101.19,102.0,77600,91.6517670170531,92.3306689949573,91.5974548588208,92.3306689949573,85726.6614241938,0.0,1.0
2007-11-27,100.71,101.0,100.3,100.3,113400,91.1629575929622,91.4254663577518,90.791824511708,90.791824511708,125275.817081232,0.0,1.0
2007-11-28,101.8,101.94,100.69,100.75,70600,92.1496284675162,92.2763568367249,91.1448535402181,91.1991656984504,77993.5862957226,0.0,1.0
2007-11-29,100.59,101.1464,100.41,100.61,82300,91.0543332764975,91.5579880238387,90.8913968018006,91.0724373292417,90918.8690104529,0.0,1.0
2007-11-30,100.4,100.6299,100.24,100.24,84900,90.8823447754285,91.090450861722,90.7375123534756,90.7375123534756,93791.1540581707,0.0,1.0
2007-12-03,99.96,100.1,99.69,99.69,128900,90.7587936674763,90.8859068238734,90.5136468658535,90.5136468658535,141967.995379133,0.30351,1.0
2007-12-04,98.81,99.1,98.43,99.0,165000,89.7146498827865,89.9779557067518,89.3696284582803,89.8871605950396,181727.845132327,0.0,1.0
2007-12-05,98.62,98.872,98.43,98.76,103500,89.5421391705334,89.770942852048,89.3696284582803,89.6692523269304,113992.921037551,0.0,1.0
2007-12-06,99.21,99.31,98.49,98.62,123800,90.0778303296351,90.1686254413473,89.4241055253076,89.5421391705334,136350.952893225,0.0,1.0
2007-12-07,99.63,99.7399,99.19,99.52,34300,90.4591697988262,90.5589536265979,90.0596713072927,90.3592951759428,37777.3641699323,0.0,1.0
2007-12-10,99.55,99.56,99.0001,99.35,97400,90.3865337094565,90.3956132206277,89.8872513901513,90.2049434860321,107274.497672053,0.0,1.0
2007-12-11,98.5,99.57,98.48,98.95,112900,89.4331850364788,90.4046927317989,89.4150260141364,89.8417630391835,124345.901305696,0.0,1.0
2007-12-12,98.81,99.31,98.44,99.09,69200,89.7146498827865,90.1686254413473,89.3787079694515,89.9688761955805,76215.5568676185,0.0,1.0
2007-12-13,98.16,98.72,97.83,98.57,94700,89.1244816566574,89.6329342822455,88.8248577880073,89.4967416146773,104300.76929716,0.0,1.0
2007-12-14,98.36,98.72,97.8,97.94,270300,89.3060718800818,89.6329342822455,88.7976192544937,88.9247324108907,297703.25175314,0.0,1.0
2007-12-17,99.54,99.82,99.07,99.08,82400,90.3774541982853,90.6316805110793,89.9507171732381,89.9597966844093,90753.7844782047,0.0,1.0
2007-12-18,99.59,99.75,99.0,99.25,47400,90.4228517541413,90.5681239328808,89.8871605950396,90.11414837432,52205.4536925595,0.0,1.0
2007-12-19,99.98,100.1,99.62,99.82,188100,90.7769526898188,90.8859068238734,90.450090287655,90.6316805110793,207169.743450853,0.0,1.0
2007-12-20,100.25,100.6198,100.25,100.5,121200,91.0220994914416,91.3578598145532,91.0220994914416,91.249087270722,133487.362606291,0.0,1.0
2007-12-21,101.07,101.18,100.57,100.6,103700,91.7666194074813,91.8664940303647,91.3126438489205,91.3398823824342,114213.197213469,0.0,1.0
2007-12-24,101.9,101.95,101.32,101.46,28100,92.5202188346923,92.5656163905484,91.9936071867617,92.1207203431588,30948.8027164752,0.0,1.0
2007-12-26,102.33,102.34,102.0,102.22,53700,92.9106378150546,92.9197173262258,92.6110139464044,92.8107631921712,59144.1532339756,0.0,1.0
2007-12-27,102.14,102.41,102.09,102.33,107600,92.7381271028015,92.9832739044243,92.6927295469454,92.9106378150546,118508.582643869,0.0,1.0
2007-12-28,102.4,102.8499,102.24,102.84,43200,92.9741943932531,93.3826816008461,92.8289222145136,93.3736928847866,47579.6539982821,0.0,1.0
2007-12-31,100.95,102.2,100.86,102.0,71900,91.6576652734267,92.7926041698288,91.5759496728858,92.6110139464044,79189.2852425112,0.0,1.0
2008-01-02,100.79,101.165,100.319,100.88,74100,91.7691707501205,92.1106077878355,91.3403258307504,91.8511156391721,81383.9652135049,0.28281,1.0
2008-01-03,101.01,101.3,100.56,100.67,155100,91.9694804789133,92.2335251214129,91.5597560336552,91.6599108980516,170346.194394259,0.0,1.0
2008-01-04,99.97,101.23,99.69,101.22,76800,91.0225617609836,92.1697902077061,90.7676221061564,92.1606852200337,84349.3728528635,0.0,1.0
2008-01-07,99.48,100.22,99.35,100.1799,55500,90.576417365036,91.2501864527936,90.4580525252948,91.2136754522273,60955.6014757021,0.0,1.0
2008-01-08,99.59,100.402,99.59,99.94,58100,90.6765722294324,91.4158972284313,90.6765722294324,90.9952467979664,63811.1792024918,0.0,1.0
2008-01-09,99.22,99.47,98.99,99.25,46600,90.3396876855536,90.5673123773636,90.1302729690884,90.3670026485708,51180.739257076,0.0,1.0
2008-01-10,99.34,99.45,98.65,98.91,105200,90.4489475376224,90.5491024020188,89.8207033882268,90.0574330677092,115541.068022412,0.0,1.0
2008-01-11,98.19,98.37,98.06,98.1,112900,89.4018739552964,89.5657637333996,89.2835091155552,89.3199290662448,123997.971290212,0.0,1.0
2008-01-14,98.46,98.6,98.09,98.43,82400,89.6477086224512,89.7751784498648,89.3108240785724,89.620393659434,90499.8479567181,0.0,1.0
2008-01-15,98.52,98.68,98.31,98.63,76100,89.7023385484856,89.848018351244,89.5111338073652,89.802493412882,83580.5634648816,0.0,1.0
2008-01-16,97.77,98.65,97.65,98.31,89700,89.0194644730556,89.8207033882268,88.9102046209868,89.5111338073652,98517.4315742429,0.0,1.0
2008-01-17,97.22,98.0,97.19,97.92,104200,88.5186901510736,89.2288791895208,88.4913751880564,89.1560392881416,114442.768896724,0.0,1.0
2008-01-18,97.53,97.79,97.28,97.79,43800,88.800944768918,89.0376744484004,88.573320077108,89.0376744484004,48105.5017051487,0.0,1.0
2008-01-22,97.48,98.24,96.84,96.91,138100,88.755419830556,89.4473988936584,88.1727006195224,88.2364355332292,151675.109257558,0.0,1.0
2008-01-23,97.96,98.05,97.17,97.85,81500,89.1924592388312,89.2744041278828,88.4731652127116,89.0923043744348,89511.3787435986,0.0,1.0
2008-01-24,99.61,99.75,98.88,99.3,69400,90.6947822047772,90.8222520321908,90.030118104692,90.4125275869328,76221.9593227699,0.0,1.0
2008-01-25,99.49,100.05,99.3,100.04,39500,90.5855223527084,91.0954016623628,90.4125275869328,91.0862966746904,43382.8154646889,0.0,1.0
2008-01-28,99.9,99.98,99.52,99.72,24600,90.9588268472769,91.0316667486561,90.6128373157256,90.7949370691736,27018.1584919328,0.0,1.0
2008-01-29,100.44,100.7745,100.17,100.4,28700,91.4504961815864,91.7550580192282,91.2046615144316,91.4140762308969,31521.184907255,0.0,1.0
2008-01-30,101.12,101.695,100.68,100.69,107700,92.0696353433097,92.5931721344727,91.6690158857241,91.6781208733965,118286.815836633,0.0,1.0
2008-01-31,100.04,100.247,99.5,99.68,107000,91.0862966746904,91.2747699195091,90.5946273403808,90.7585171184841,117518.006448651,0.0,1.0
2008-02-01,100.75,100.84,99.59,100.03,39600,91.9832016953356,92.0653703122346,90.9241395219699,91.3258527601431,43374.2240590253,0.27507,1.0
2008-02-04,100.7,100.83,100.33,100.68,20300,91.937552463725,92.0562404659125,91.5997481498066,91.9192927710808,22234.7663736923,0.0,1.0
2008-02-05,99.29,99.86,99.23,99.61,15600,90.6502441323064,91.1706453726671,90.5954650543737,90.9423992146142,17086.8155384039,0.0,1.0
2008-02-06,99.48,99.95,99.48,99.87,15900,90.8237112124266,91.2528139895662,90.8237112124266,91.1797752189892,17415.4081449117,0.0,1.0
2008-02-07,99.04,99.32,98.88,99.05,22600,90.4219979742535,90.6776336712727,90.2759204330996,90.4311278205756,24753.9763569185,0.0,1.0
2008-02-08,100.09,100.536,100.0,100.24,34700,91.3806318380758,91.7878229840423,91.2984632211767,91.5175795329076,38007.2114860651,0.0,1.0
2008-02-11,99.89,100.22,99.78,99.93,37000,91.1980349116335,91.4993198402633,91.0976066020902,91.2345542969219,40526.4214692913,0.0,1.0
2008-02-12,99.97,100.62,99.94,100.59,43200,91.2710736822104,91.8645136931481,91.243684143244,91.8371241541817,47317.3353371185,0.0,1.0
2008-02-13,100.48,100.5,100.105,100.2,10200,91.7366958446384,91.7549555372826,91.394326607559,91.4810601476191,11172.1486212641,0.0,1.0
2008-02-14,100.26,100.8,100.17,100.18,34300,91.5358392255518,92.0288509269462,91.4536706086528,91.4628004549749,37569.0880107214,0.0,1.0
2008-02-15,99.4,100.33,99.12,100.33,23100,90.7506724418497,91.5997481498066,90.4950367448304,91.5997481498066,25301.6307010981,0.0,1.0
2008-02-19,98.54,99.19,98.51,99.14,49700,89.9655056581476,90.5589456690852,89.9381161191812,90.5132964374746,54436.8418114534,0.0,1.0
2008-02-20,98.96,99.0,98.29,98.39,48200,90.3489592036765,90.385478588965,89.7372595000946,89.8285579633158,52793.8787789146,0.0,1.0
2008-02-21,99.06,99.42,98.82,98.82,38200,90.4402576668977,90.7689321344939,90.2211413551669,90.2211413551669,41840.7918953224,0.0,1.0
2008-02-22,99.02,99.09,98.6001,98.89,32000,90.4037382816092,90.467647205864,90.0203760345435,90.2850502794217,35049.8780274952,0.0,1.0
2008-02-25,100.69,100.72,99.869,99.95,71300,91.9284226174029,91.9558121563692,91.178862234357,91.2528139895662,78095.5094800127,0.0,1.0
2008-02-26,102.05,102.44,101.34,101.42,68500,93.1700817172109,93.5261457237735,92.5218626283405,92.5949013989175,75028.6451526068,0.0,1.0
2008-02-27,102.29,102.62,102.12,102.31,95800,93.3891980289417,93.6904829575716,93.2339906414657,93.4074577215859,104930.572344814,0.0,1.0
2008-02-28,102.71,103.25,102.34,102.47,128000,93.7726515744706,94.265663275865,93.4348472605523,93.5535352627398,140199.512109981,0.0,1.0
2008-02-29,101.8501,102.7,101.74,102.56,83500,92.9875760892317,93.7635217281485,92.8870564812252,93.6357038796389,91458.2754779953,0.0,1.0
2008-03-03,101.17,101.73,100.7,101.32,125500,92.5977042617384,93.1102545670322,92.1675281126525,92.7349945220849,137118.248246316,0.25307,1.0
2008-03-04,100.47,101.21,100.26,100.82,132200,91.9570163801211,92.6343149978308,91.7648100156359,92.2773603209297,144438.505324008,0.0,1.0
2008-03-05,101.57,101.68,100.9526,101.06,141800,92.9638116226625,93.0644911469166,92.3987249110761,92.4970247374842,154927.231883089,0.0,1.0
2008-03-06,101.32,101.71,101.3,101.46,125000,92.7349945220849,93.0919491989859,92.7166891540387,92.8631320984083,136571.960404697,0.0,1.0
2008-03-07,101.1001,101.88,100.8001,101.88,74400,92.5337270004169,93.2475448273787,92.2591464797238,93.2475448273787,81287.6308328758,0.0,1.0
2008-03-10,100.4,101.1,100.2288,101.1,66500,91.8929475919594,92.5336354735766,91.7362536414839,92.5336354735766,72656.282935299,0.0,1.0
2008-03-11,100.74,100.82,100.34,100.74,52200,92.2041388487449,92.2773603209297,91.8380314878208,92.2041388487449,57032.4506650016,0.0,1.0
2008-03-12,101.16,101.312,100.7,101.19,67400,92.5885515777153,92.7276723748664,92.1675281126525,92.6160096297846,73639.6010502127,0.0,1.0
2008-03-13,101.6699,102.23,101.41,101.76,125900,93.0552469360533,93.5678887681873,92.8173686782928,93.1377126191015,137555.278519611,0.0,1.0
2008-03-14,101.6,101.78,100.6116,100.75,64600,92.9912696747318,93.1560179871477,92.0866183858882,92.213291532768,70580.3891371476,0.0,1.0
2008-03-17,100.22,101.03,100.0,100.79,238100,91.7281992795435,92.4695666854149,91.5268402310352,92.2499022688604,260142.270178867,0.0,1.0
2008-03-18,100.9,101.18,100.35,100.68,155700,92.3505817931146,92.6068569457615,91.8471841718438,92.1492227446063,170114.033880091,0.0,1.0
2008-03-19,98.62,100.55,98.49,100.55,134600,90.263769835847,92.0302378523059,90.1447849435466,92.0302378523059,147060.686963778,0.0,1.0
2008-03-20,97.9,97.98,97.23,97.62,143200,89.6047765861835,89.6779980583683,88.9915467566356,89.3485014335366,156456.837839621,0.0,1.0
2008-03-24,98.39,98.58,97.61,97.61,83800,90.0532581033156,90.2271590997545,89.3393487495135,89.3393487495135,91557.842255309,0.0,1.0
2008-03-25,98.44,98.6599,98.0,98.34,71300,90.0990215234311,90.3002890450991,89.6963034264145,90.0074946832001,77900.6462148393,0.0,1.0
2008-03-26,98.3,98.73,98.208,98.6,101000,89.9708839471076,90.3644493601011,89.8866792540951,90.2454644678007,110350.144006995,0.0,1.0
2008-03-27,98.42,98.92,98.376,98.38,29200,90.0807161553849,90.5383503565401,90.0404443456832,90.0441054192925,31903.2099505373,0.0,1.0
2008-03-28,98.16,98.67,98.16,98.31,15600,89.8427463707842,90.3095332559625,89.8427463707842,89.9800366311307,17044.1806585062,0.0,1.0
2008-03-31,97.78,97.85,97.387,97.85,42600,89.4949443779063,89.559013166068,89.1352438957983,89.559013166068,46543.7241059208,0.0,1.0
2008-04-01,97.87,97.87,96.85,97.56,60700,89.782036617659,89.782036617659,88.8463292778203,89.497654975159,66168.1247586172,0.22367,1.0
2008-04-02,98.58,98.66,98.13,98.24,88400,90.4333623149976,90.5067511259654,90.0205502533041,90.1214598683847,96363.463404642,0.0,1.0
2008-04-03,99.59,99.78,98.8,98.84,40700,91.3598960534654,91.5341944795137,90.6351815451589,90.6718759506428,44366.4362055308,0.0,1.0
2008-04-04,99.11,99.63,99.07,99.6,49900,90.9195631876589,91.3965904589492,90.8828687821751,91.3690696548363,54395.2129399506,0.0,1.0
2008-04-07,98.74,99.24,98.72,99.16,87200,90.5801399369331,91.0388200054815,90.5617927341912,90.9654311945138,95055.3620914568,0.0,1.0
2008-04-08,98.69,98.85,98.5,98.73,127900,90.5342719300783,90.6810495520138,90.3599735040299,90.5709663355622,139421.798296988,0.0,1.0
2008-04-09,98.2299,98.5,97.93,98.22,116600,90.1121945310001,90.3599735040299,89.8370782258848,90.1031126656428,127103.844264494,0.0,1.0
2008-04-10,98.2,98.44,97.9,98.39,38000,90.0847654629009,90.3049318958041,89.8095574217719,90.2590638889493,41423.2082508642,0.0,1.0
2008-04-11,97.798,98.09,97.74,97.96,85000,89.715986687788,89.9838558478202,89.6627797998364,89.8645990299976,92657.1763506172,0.0,1.0
2008-04-14,98.2,98.36,97.91,98.15,122100,90.0847654629009,90.2315430848364,89.8187310231428,90.038897456046,133099.308616592,0.0,1.0
2008-04-15,98.28,98.46,98.16,98.21,75400,90.1581542738686,90.323279098546,90.048071057417,90.0939390642718,82192.3658451358,0.0,1.0
2008-04-16,99.95,100.08,99.64,99.67,73700,91.6901457028202,91.8094025206428,91.4057640603202,91.4332848644331,80339.2223181234,0.0,1.0
2008-04-17,98.94,99.52,98.74,99.52,90600,90.7636119643525,91.2956808438686,90.5801399369331,91.2956808438686,98761.6491454814,0.0,1.0
2008-04-18,99.63,99.8,99.04,99.31,80100,91.3965904589492,91.5525416822557,90.8553479780622,91.1030352150783,87315.7626551111,0.0,1.0
2008-04-21,99.55,99.94,99.37,99.79,56200,91.3232016479815,91.6809721014492,91.1580768233041,91.5433680808847,61262.7448341728,0.0,1.0
2008-04-22,99.34,99.92,98.63,98.88,64600,91.1305560191912,91.6626248987073,90.4792303218525,90.7085703561267,70419.4540264691,0.0,1.0
2008-04-23,98.46,98.6,98.05,98.29,128000,90.323279098546,90.4517095177396,89.9471614423364,90.1673278752396,139530.806739753,0.0,1.0
2008-04-24,98.72,98.9752,98.11,98.15,49300,90.5617927341912,90.7959030411783,90.0022030505622,90.038897456046,53741.162283358,0.0,1.0
2008-04-25,98.56,98.94,98.35,98.37,52500,90.4150151122557,90.7636119643525,90.2223694834654,90.2407166862073,57229.4324518518,0.0,1.0
2008-04-28,98.93,99.04,98.37,98.67,45500,90.7544383629815,90.8553479780622,90.2407166862073,90.5159247273364,49598.8414582716,0.0,1.0
2008-04-29,99.07,99.07,98.53,98.78,66300,90.8828687821751,90.8828687821751,90.3874943081428,90.616834342417,72272.5975534814,0.0,1.0
2008-04-30,99.44,99.81,99.01,99.72,113100,91.2222920329009,91.5617152836267,90.8278271739492,91.4791528712879,123288.548767704,0.0,1.0
2008-05-01,98.09,98.42,97.68,98.26,76300,90.164493232416,90.4678297883003,89.7876205417718,90.3207575187806,83006.810460387,0.19691,1.0
2008-05-02,98.09,98.36,97.81,97.81,58400,90.164493232416,90.4126776872304,89.9071167607565,89.9071167607565,63533.3909683696,0.0,1.0
2008-05-05,98.68,98.84,98.26,98.43,71700,90.7068222262698,90.8538944957895,90.3207575187806,90.4770218051453,78002.4680210977,0.0,1.0
2008-05-06,99.76,100.04,98.66,98.75,116600,91.6995600455277,91.9569365171872,90.6884381925799,90.7711663441847,126849.201830683,0.0,1.0
2008-05-07,99.32,99.94,99.286,99.75,35900,91.2951113043486,91.8650163487374,91.2638584470756,91.6903680286828,39055.6290370628,0.0,1.0
2008-05-08,98.34,98.97,98.3,98.87,52300,90.3942936535405,90.9733907147743,90.3575255861605,90.8814705463245,56897.1977336598,0.0,1.0
2008-05-09,99.46,99.53,99.19,99.19,38700,91.4237995401783,91.4881436580932,91.1756150853638,91.1756150853638,42101.7505218477,0.0,1.0
2008-05-12,99.6,99.76,99.27,99.4,32100,91.552487776008,91.6995600455277,91.2491512201237,91.3686474391084,34921.6070219977,0.0,1.0
2008-05-13,99.72,100.14,99.48,99.48,86000,91.6627919781478,92.048856685637,91.4421835738683,91.4421835738683,93559.445604106,0.0,1.0
2008-05-14,99.69,100.13,99.65,99.98,59100,91.6352159276129,92.039664668792,91.598447860233,91.9017844161173,64294.9213395658,0.0,1.0
2008-05-15,100.07,100.2,99.8,100.11,119700,91.9845125677221,92.1040087867069,91.7363281129077,92.0212806351021,130221.693474552,0.0,1.0
2008-05-16,100.18,100.67,100.05,100.49,149500,92.0856247530169,92.536033578421,91.9661285340322,92.3705772752113,162641.129276905,0.0,1.0
2008-05-19,100.99,101.21,100.73,100.89,79900,92.8301781174604,93.0324024880499,92.5911856794909,92.7382579490106,86923.2523693961,0.0,1.0
2008-05-20,101.04,101.15,100.69,101.09,63800,92.8761382016853,92.9772503869801,92.5544176121109,92.9220982859102,69408.0538318832,0.0,1.0
2008-05-21,101.81,101.87,101.43,101.43,132200,93.5839234987488,93.6390755998187,93.2346268586395,93.2346268586395,143820.450103056,0.0,1.0
2008-05-22,101.61,101.76,101.4501,101.61,57100,93.4000831618492,93.5379634145239,93.2531028124979,93.4000831618492,62119.1202790052,0.0,1.0
2008-05-23,101.42,101.89,101.3,101.79,70800,93.2254348417945,93.6574596335086,93.1151306396548,93.5655394650588,77023.3575438454,0.0,1.0
2008-05-27,100.84,101.06,100.69,101.06,45900,92.6922978647857,92.8945222353752,92.5544176121109,92.8945222353752,49934.6343398658,0.0,1.0
2008-05-28,101.23,101.29,100.71,100.71,39500,93.0507865217399,93.1059386228098,92.5728016458009,92.5728016458009,42972.0709460719,0.0,1.0
2008-05-29,101.27,101.85,101.24,101.74,55300,93.0875545891198,93.6206915661287,93.0599785385849,93.5195793808339,60160.8993245007,0.0,1.0
2008-05-30,100.91,100.99,100.65,100.99,27700,92.7566419827005,92.8301781174604,92.517649544731,92.8301781174604,30134.8446887644,0.0,1.0
2008-06-02,99.89,100.431,99.78,100.43,40400,91.9834738698187,92.4816524599035,91.8821806259937,92.4807316122324,43872.6200503299,0.17887,1.0
2008-06-03,99.18,99.65,99.0801,99.65,150900,91.3296720233118,91.7624704287459,91.2376793409653,91.7624704287459,163870.751623633,0.0,1.0
2008-06-04,98.22,99.1101,98.18,99.06,146400,90.4456582590208,91.2653047710994,90.4088243521754,91.2191703027754,158983.949885354,0.0,1.0
2008-06-05,98.28,98.4,97.9,97.95,94400,90.500909119289,90.6114108398254,90.1509870042572,90.197029387814,102514.240909682,0.0,1.0
2008-06-06,98.15,98.45,98.14,98.32,96700,90.3811989220413,90.6574532233822,90.3719904453299,90.5377430261345,105011.939575913,0.0,1.0
2008-06-09,97.95,98.0,97.74,97.94,54600,90.197029387814,90.2430717713708,90.0036513768753,90.1878209111026,59293.1944244557,0.0,1.0
2008-06-10,97.846,98.14,97.63,97.98,94600,90.1012612300158,90.3719904453299,89.9023581330503,90.2246548179481,102731.43209805,0.0,1.0
2008-06-11,98.16,98.55,98.11,98.48,99800,90.3904073987526,90.7495379904959,90.3443650151958,90.6850786535163,108378.402995617,0.0,1.0
2008-06-12,97.83,98.01,97.51,97.72,43900,90.0865276672776,90.2522802480822,89.791856412514,89.9852344234526,47673.4658467693,0.0,1.0
2008-06-13,97.26,97.6,97.19,97.57,70700,89.5616444947298,89.8747327029162,89.4971851577503,89.8471072727821,76777.0850880773,0.0,1.0
2008-06-16,97.97,98.15,97.6305,97.85,49400,90.2154463412367,90.3811989220413,89.9028185568859,90.1049446207003,53646.2235268885,0.0,1.0
2008-06-17,98.38,98.4452,98.02,98.19,44600,90.5929938864027,90.6530331545608,90.2614887247935,90.4180328288867,48433.6350060572,0.0,1.0
2008-06-18,98.37,98.5,98.07,98.17,15800,90.5837854096913,90.703495606939,90.3075311083504,90.399615875464,17158.1038810696,0.0,1.0
2008-06-19,98.66,98.9924,98.596,98.99,57900,90.8508312343209,91.1569210002066,90.7918969833681,91.1547109657959,62876.8490325272,0.0,1.0
2008-06-20,98.43,98.52,98.226,98.33,54300,90.6390362699595,90.7219125603618,90.4511833450476,90.5469515028458,58967.4076419037,0.0,1.0
2008-06-23,98.66,98.68,98.42,98.45,93700,90.8508312343209,90.8692481877436,90.6298277932481,90.6574532233822,101754.071750394,0.0,1.0
2008-06-24,98.99,99.0,98.562,98.59,36600,91.1547109657959,91.1639194425073,90.7605881625495,90.7863718973413,39745.9874713384,0.0,1.0
2008-06-25,99.07,99.28,98.77,99.23,42600,91.2283787794868,91.4217567904254,90.9521244781459,91.3757144068686,46261.7231223775,0.0,1.0
2008-06-26,98.88,99.37,98.87,99.21,45800,91.0534177219709,91.5046330808277,91.0442092452595,91.3572974534459,49736.782136265,0.0,1.0
2008-06-27,99.13,99.52,98.86,99.48,61600,91.283629639755,91.6427602314982,91.0350007685481,91.6059263246527,66894.8860173346,0.0,1.0
2008-06-30,98.18,99.2,98.1,98.83,93200,90.4088243521754,91.3480889767345,90.3351565384845,91.0073753384141,101211.093779474,0.0,1.0
2008-07-01,97.79,98.35,97.67,98.27,113400,90.2095713330949,90.7261615769494,90.0988734236975,90.6523629706845,122929.150822067,0.17362,1.0
2008-07-02,98.66,99.13,98.3,98.51,120600,91.012131176226,91.4456979880324,90.6800374480338,90.8737587894792,130734.176271087,0.0,1.0
2008-07-03,97.96,98.33,97.8856,98.25,49200,90.3663933714078,90.7077119253831,90.2977606675815,90.6339133191182,53334.3405683041,0.0,1.0
2008-07-07,98.25,98.55,97.8,97.8,48600,90.6339133191182,90.9106580926117,90.218796158878,90.218796158878,52683.9217808857,0.0,1.0
2008-07-08,98.15,98.18,97.77,98.15,39700,90.5416650612871,90.5693395386364,90.1911216815286,90.5416650612871,43036.0431008469,0.0,1.0
2008-07-09,98.94,99.05,98.79,98.92,53700,91.2704262981532,91.3718993817675,91.1320539114065,91.251976646587,58212.4814739416,0.0,1.0
2008-07-10,99.21,99.28,98.94,99.02,50800,91.5194965942974,91.5840703747792,91.2704262981532,91.3442249044182,55068.7906680863,0.0,1.0
2008-07-11,99.1,99.3401,99.04,99.04,107800,91.4180235106831,91.6395115777357,91.3626745559844,91.3626745559844,116858.575472829,0.0,1.0
2008-07-14,99.62,99.63,99.4,99.52,117000,91.8977144514052,91.9069392771883,91.6947682841766,91.805466193574,126831.663546577,0.0,1.0
2008-07-15,99.93,100.36,99.82,100.0,97900,92.1836840506818,92.5803515593558,92.0822109670675,92.2482578311636,106126.665480426,0.0,1.0
2008-07-16,99.97,100.07,99.67,99.97,72100,92.2205833538142,92.3128316116454,91.9438385803207,92.2205833538142,78158.6576214375,0.0,1.0
2008-07-17,99.41,100.327,99.34,99.92,135200,91.7039931099597,92.5499096342715,91.6394193294779,92.1744592248987,146561.0334316,0.0,1.0
2008-07-18,99.59,99.89,99.42,99.89,20900,91.8700399740558,92.1467847475493,91.7132179357428,92.1467847475493,22656.2544284056,0.0,1.0
2008-07-21,100.04,100.05,99.5701,99.67,52800,92.285157134296,92.2943819600791,91.8516825707474,91.9438385803207,57236.8532928141,0.0,1.0
2008-07-22,99.31,99.73,98.99,99.73,86700,91.6117448521286,91.9991875350194,91.3165504270688,91.9991875350194,93985.5147819504,0.0,1.0
2008-07-23,99.14,99.47,99.05,99.47,39800,91.4549228138156,91.7593420646584,91.3718993817675,91.7593420646584,43144.4462320833,0.0,1.0
2008-07-24,98.84,99.33,98.7,99.28,20600,91.1781780403221,91.6301945036948,91.0490304793584,91.5840703747792,22331.0450346964,0.0,1.0
2008-07-25,98.22,98.69,98.18,98.69,19800,90.6062388417689,91.0398056535753,90.5693395386364,91.0398056535753,21463.8199848053,0.0,1.0
2008-07-28,97.9,98.2,97.81,98.05,39200,90.3110444167092,90.5877891902026,90.2280209846611,90.4494168034559,42494.027444665,0.0,1.0
2008-07-29,97.87,97.95,97.51,97.95,63800,90.2833699393598,90.3571685456247,89.9512762111676,90.3571685456247,69161.197728817,0.0,1.0
2008-07-30,97.98,98.02,97.61,97.72,37500,90.3848430229741,90.4217423261065,90.0435244689988,90.144997552613,40651.1742136464,0.0,1.0
2008-07-31,97.87,97.9516,97.65,97.81,20300,90.2833699393598,90.35864451775,90.0804237721312,90.2280209846611,22005.8356409872,0.0,1.0
2008-08-01,97.36,97.7,97.29,97.38,63200,89.9774931660432,90.2917120205672,89.9128010489353,89.995976628074,68385.4571125366,0.17842,1.0
2008-08-04,96.5,97.25,96.42,97.18,142300,89.1827042987179,89.8758341248737,89.1087704505946,89.8111420077658,153975.483340411,0.0,1.0
2008-08-05,95.95,96.17,95.75,96.11,153100,88.6744090928702,88.8777271752093,88.489574472562,88.8222767891168,165661.605758376,0.0,1.0
2008-08-06,95.49,95.71,95.36,95.57,44800,88.2492894661613,88.4526075485004,88.129146962961,88.3232233142846,48475.7670671145,0.0,1.0
2008-08-07,94.97,95.39,94.93,95.38,99900,87.7687194533599,88.1568721560072,87.7317525292983,88.1476304249918,108096.632366177,0.0,1.0
2008-08-08,93.7,93.9928,93.56,93.75,133100,86.5950196144027,86.865617498534,86.465635380187,86.6412282694798,144020.6383177,0.0,1.0
2008-08-11,93.53,93.91,93.364,93.89,87300,86.4379101871407,86.7890959657264,86.2844974522849,86.7706125036955,94462.8228785513,0.0,1.0
2008-08-12,94.11,94.23,93.858,94.02,113000,86.9739305860346,87.0848313582195,86.7410389644462,86.8907550068959,122271.46603982,0.0,1.0
2008-08-13,94.14,94.21,93.44,93.67,129300,87.0016557790808,87.0663478961887,86.354734608002,86.5672944213565,139908.854503971,0.0,1.0
2008-08-14,94.09,94.41,93.91,94.32,120000,86.9554471240038,87.2511825164969,86.7890959657264,87.1680069373582,129845.804644057,0.0,1.0
2008-08-15,94.47,94.55,93.87,94.37,68400,87.3066329025894,87.3805667507127,86.7521290416647,87.2142155924353,74012.1086471123,0.0,1.0
2008-08-18,94.06,94.6,94.0306,94.53,45400,86.9277219309575,87.4267754057897,86.9005512417722,87.3620832886819,49124.9960903348,0.0,1.0
2008-08-19,94.33,94.4,93.8501,94.0,70900,87.1772486683736,87.2419407854815,86.733737996944,86.8722715448651,76717.2295771969,0.0,1.0
2008-08-20,94.31,94.5,94.04,94.42,45700,87.1587652063428,87.3343580956356,86.9092384689267,87.2604242475123,49449.610601945,0.0,1.0
2008-08-21,95.91,95.93,95.04,95.2,90800,88.6374421688086,88.6559256308394,87.8334115704678,87.9812792667144,98249.9921806696,0.0,1.0
2008-08-22,95.53,95.88,95.51,95.71,35800,88.286256390223,88.6097169757624,88.2677729281922,88.4526075485004,38737.3317188103,0.0,1.0
2008-08-25,95.3,95.74,95.25,95.74,60900,88.0736965768685,88.4803327415466,88.0274879217915,88.4803327415466,65896.7458568588,0.0,1.0
2008-08-26,95.54,96.19,95.42,95.74,107600,88.2954981212384,88.8962106372401,88.1845973490534,88.4803327415466,116428.404830838,0.0,1.0
2008-08-27,95.68,95.91,95.47,95.89,42600,88.4248823554541,88.6374421688086,88.2308060041305,88.6189587067778,46095.2606486402,0.0,1.0
2008-08-28,95.254,95.9,95.05,95.87,61200,88.0311846141976,88.6282004377932,87.8426533014832,88.600475244747,66221.360368469,0.0,1.0
2008-08-29,94.31,94.98,94.13,94.95,73600,87.1587652063428,87.7779611843754,86.9924140480654,87.7502359913291,79638.7601816882,0.0,1.0
2008-09-02,93.58,93.68,93.36,93.43,80000,86.6419029158439,86.7344888347538,86.4382138942422,86.5030240374791,86406.2277957077,0.17073,1.0
2008-09-03,94.29,94.55,93.97,94.07,122900,87.2992629401039,87.5399863292695,87.0029879995923,87.0955739185022,132741.567451156,0.0,1.0
2008-09-04,93.54,94.5,93.48,94.45,59300,86.60486854828,87.4936933698146,86.5493169969341,87.4474004103597,64048.6163535683,0.0,1.0
2008-09-05,94.06,94.2744,93.61,94.24,98500,87.0863153266112,87.284819536754,86.6696786915169,87.252969980649,106387.667973465,0.0,1.0
2008-09-08,93.934,94.31,93.39,94.19,101700,86.9696570687848,87.3177801238859,86.4659896699152,87.206677021194,109843.917085293,0.0,1.0
2008-09-09,93.48,93.96,93.42,93.76,250400,86.5493169969341,86.9937294077014,86.4937654455882,86.8085575698817,270451.493000565,0.0,1.0
2008-09-10,93.5,93.69,93.12,93.56,117100,86.567834180716,86.7437474266448,86.2160076888586,86.6233857320619,126477.115935967,0.0,1.0
2008-09-11,92.93,93.19,92.46,93.19,117400,86.0400944429299,86.2808178320955,85.6049406240535,86.2808178320955,126801.139290201,0.0,1.0
2008-09-12,94.29,94.5,93.7,93.98,129800,87.2992629401039,87.4936933698146,86.7530060185357,87.0122465914833,140194.104598536,0.0,1.0
2008-09-15,93.68,93.94,93.3,93.52,95200,86.7344888347538,86.9752122239194,86.3826623428963,86.586351364498,102823.411076892,0.0,1.0
2008-09-16,93.43,93.6,93.1,93.28,78000,86.5030240374791,86.6604200996259,86.1974905050766,86.3641451591143,84246.072100815,0.0,1.0
2008-09-17,93.75,94.0,92.65,93.23,84100,86.7992989779907,87.0307637752653,85.7808538699823,86.3178521996594,90834.5469702377,0.0,1.0
2008-09-18,94.21,94.29,93.313,94.01,163800,87.225194204976,87.2992629401039,86.3946985123546,87.0400223671563,176916.751411712,0.0,1.0
2008-09-19,95.3699,95.96,94.22,94.22,89500,88.2990982784114,88.8454477858985,87.234452796867,87.234452796867,96666.967346448,0.0,1.0
2008-09-22,97.0,97.17,96.06,96.35,163000,89.808341342561,89.9657374047078,88.9380337048084,89.2065328696469,176052.689133754,0.0,1.0
2008-09-23,96.63,97.26,96.27,97.15,126400,89.4657734425945,90.0490647317266,89.1324641345191,89.9472202209258,136521.839917218,0.0,1.0
2008-09-24,96.65,97.1,96.58,97.01,43800,89.4842906263765,89.9009272614709,89.4194804831396,89.817599934452,47307.40971815,0.0,1.0
2008-09-25,96.92,97.29,96.65,97.29,105400,89.7342726074331,90.0768405073996,89.4842906263765,90.0768405073996,113840.205120845,0.0,1.0
2008-09-26,97.07,97.1353,96.67,96.87,53700,89.8731514857979,89.9336100908461,89.5028078101585,89.6879796479782,58000.1804078688,0.0,1.0
2008-09-29,96.13,97.0,96.09,96.79,75300,89.0028438480453,89.808341342561,88.9658094804813,89.6139109128503,81329.8619127098,0.0,1.0
2008-09-30,94.2,95.7,94.13,95.5,74900,87.215935613085,88.6047243967329,87.1511254698481,88.4195525589132,80897.8307737314,0.0,1.0
2008-10-01,94.36,94.46,94.0,94.0,80000,87.5299037227002,87.6226653841274,87.1959617415623,87.1959617415623,86242.5260276195,0.17911,1.0
2008-10-02,92.53,93.5,92.5,93.03,217700,85.8323653185826,86.7321534344264,85.8045368201544,86.2961736257186,234687.473952659,0.0,1.0
2008-10-03,92.5299,93.24,92.16,92.16,69100,85.8322725569212,86.4909731147157,85.489147171302,85.489147171302,74491.9818563563,0.0,1.0
2008-10-06,91.02,91.47,90.01,91.45,160500,84.4316642310319,84.8490917074543,83.4947714506173,84.8305393751689,173024.067842912,0.0,1.0
2008-10-07,90.21,91.0499,90.15,90.78,57600,83.6802947734717,84.4593999677987,83.6246377766154,84.2090362436067,62094.618739886,0.0,1.0
2008-10-08,88.85,89.88,88.85,89.78,91600,82.4187361780618,83.3741812907619,82.4187361780618,83.2814196293347,98747.6923016243,0.0,1.0
2008-10-09,87.176,88.73,86.82,88.7,142600,80.8659059657706,82.3074221843492,80.5356744510898,82.2795936859211,153727.302644232,0.0,1.0
2008-10-10,84.31,85.5,82.61,84.95,183500,78.2073567492672,79.3112205202508,76.6304085050049,78.8010313824013,197818.794075852,0.0,1.0
2008-10-13,86.96,87.0,85.78,86.0,81400,80.6655407770879,80.7026454416588,79.570953172247,79.7750288273868,87751.7702331028,0.0,1.0
2008-10-14,86.2,87.6,85.94,87.46,70200,79.9605521502412,81.2592154102219,79.7193718305305,81.1293490842238,75677.8165892361,0.0,1.0
2008-10-15,84.27,85.57,84.08,85.49,97400,78.1702520846964,79.3761536832499,77.9940049279847,79.3019443541081,105000.275438627,0.0,1.0
2008-10-16,84.5399,84.59,83.49,84.35,110600,78.4206158088884,78.4670894012634,77.4467111255642,78.2444614138381,119230.292233184,0.0,1.0
2008-10-17,84.03,84.89,83.79,83.873,27500,77.9476240972711,78.745374385545,77.7249961098458,77.8019882888304,29645.8683219942,0.0,1.0
2008-10-20,83.81,84.16,83.49,84.03,78400,77.7435484421313,78.0682142571264,77.4467111255642,77.9476240972711,84517.675507067,0.0,1.0
2008-10-21,82.53,82.79,81.96,82.79,92000,76.5561991758632,76.7973794955739,76.0274577057282,76.7973794955739,99178.9049317624,0.0,1.0
2008-10-22,79.75,80.491,79.49,80.19,114400,73.9774249881872,74.6647888993627,73.7362446684765,74.3855762984668,123326.812219496,0.0,1.0
2008-10-23,79.71,79.8,79.0,79.1,192600,73.9403203236163,74.0238058189008,73.2817125274832,73.3744741889104,207628.881411494,0.0,1.0
2008-10-24,78.65,78.87,78.25,78.63,137500,72.9570467124881,73.1611223676279,72.5860000667793,72.9384943802026,148229.341609971,0.0,1.0
2008-10-27,77.8101,78.38,77.16,78.12,166200,72.1779415181611,72.7065902266346,71.5748979572229,72.4654099069239,179168.847822379,0.0,1.0
2008-10-28,78.4,78.45,77.198,78.03,112300,72.7251425589201,72.7715233896337,71.6101473885652,72.3819244116395,121062.945911271,0.0,1.0
2008-10-29,81.71,82.55,79.59,79.83,231900,75.7955535521602,76.5747515081486,73.8290063299037,74.0516343173289,249995.522322562,0.0,1.0
2008-10-30,82.6,83.19,81.9,83.02,109800,76.6211323388622,77.1684261412827,75.9718007088719,77.0107313168564,118367.866972908,0.0,1.0
2008-10-31,83.4,83.97,81.5,81.95,100900,77.3632256302798,77.8919671004148,75.6007540631631,76.0181815395855,108773.385952335,0.0,1.0
2008-11-03,84.72,84.86,83.42,83.69,61400,78.6845598403133,78.8145862612014,77.4771716463519,77.7279368866362,66109.6409582367,0.10444,1.0
2008-11-04,86.87,87.1399,85.72,85.72,128800,80.6813941610956,80.9320665253649,79.6133199895144,79.6133199895144,138679.507417278,0.0,1.0
2008-11-05,85.85,87.32,85.6801,86.77,76500,79.7340588089105,81.099336228236,79.5762624595612,80.5885181461754,82367.8751352623,0.0,1.0
2008-11-06,84.14,85.97,83.99,85.66,232400,78.1458789537767,79.8455100268146,78.0065649313965,79.5575943805623,250226.067731176,0.0,1.0
2008-11-07,84.35,85.78,84.192,85.0,81900,78.3409185851089,79.6690455984664,78.1941744815351,78.9446126820896,88182.0780859867,0.0,1.0
2008-11-10,83.82,84.97,83.411,84.65,136700,77.8486757060323,78.9167498776136,77.4688128050091,78.6195466298692,147185.470993338,0.0,1.0
2008-11-11,82.94,83.8,82.79,83.8,81200,77.0313667747354,77.8301005030483,76.8920527523553,77.8301005030483,87428.3851108928,0.0,1.0
2008-11-12,80.94,82.44,80.89,82.44,103700,75.1738464763333,76.5669867001349,75.1274084688733,76.5669867001349,111654.230738911,0.0,1.0
2008-11-13,82.74,82.81,80.58,81.46,101900,76.8456147448952,76.9106279553393,74.8394928226209,75.6568017539178,109716.16308867,0.0,1.0
2008-11-14,81.67,82.34,81.33,81.93,42400,75.8518413852501,76.4741106852148,75.5360629345217,76.0933190240424,45652.2602056879,0.0,1.0
2008-11-17,81.88,82.65,81.0,81.21,67400,76.0468810165823,76.7620263314671,75.2295720852854,75.4246117166176,72569.8664590416,0.0,1.0
2008-11-18,81.36,82.0684,80.8,81.55,55800,75.5639257389978,76.2218594286918,75.0438200554452,75.740390167346,60080.0971574854,0.0,1.0
2008-11-19,79.85,81.35,79.85,80.94,55900,74.1614979137042,75.5546381375057,74.1614979137042,75.1738464763333,60187.7675824988,0.0,1.0
2008-11-20,77.45,78.73,77.45,78.64,137400,71.9324735556216,73.121286546599,71.9324735556216,73.0376981331709,147939.163968432,0.0,1.0
2008-11-21,78.5,78.5,77.45,78.22,95000,72.9076717122827,72.9076717122827,71.9324735556216,72.6476188705064,102286.903762744,0.0,1.0
2008-11-24,81.27,81.81,79.61,79.77,180900,75.4803373255696,75.9818678061382,73.9385954778959,74.0871971017681,194775.798849267,0.0,1.0
2008-11-25,82.06,82.36,81.1,82.24,112600,76.2140578434385,76.4926858881988,75.3224481002055,76.3812346702947,121236.898565105,0.0,1.0
2008-11-26,81.5,82.02,80.95,80.95,62000,75.6939521598859,76.1769074374704,75.1831340778253,75.1831340778253,66755.6635083172,0.0,1.0
2008-11-28,80.75,81.04,80.35,80.7,82200,74.9973820479851,75.2667224912534,74.6258779883047,74.9509440405251,88505.089361027,0.0,1.0
2008-12-01,80.35,81.27,79.88,80.99,73100,74.7112867716252,75.566724031487,74.2742699106089,75.3063735610943,78617.1039719094,0.09196,1.0
2008-12-02,79.97,80.64,79.59,80.47,124100,74.3579539903779,74.9809354731034,74.0046212091307,74.8228655446507,133466.246277893,0.0,1.0
2008-12-03,79.81,79.86,79.06,79.31,39300,74.2091822930107,74.2556734484379,73.5118149616016,73.744270738738,42266.1037769636,0.0,1.0
2008-12-04,78.268,79.97,78.1186,79.28,151200,72.7753950596336,74.3579539903779,72.6364794872169,73.7163760454816,162611.574836562,0.0,1.0
2008-12-05,78.74,78.86,76.92,77.24,85600,73.2142715668671,73.3258503398925,71.5219935093144,71.8195369040489,92060.521203768,0.0,1.0
2008-12-08,79.76,80.05,79.34,79.95,55900,74.1626911375834,74.4323398390616,73.7721654319943,74.339357528207,60118.9618608719,0.0,1.0
2008-12-09,79.17,79.75,78.51,78.85,38600,73.6140955035416,74.153392906498,73.0004122519016,73.3165521088071,41513.2724119795,0.0,1.0
2008-12-10,79.4985,79.86,79.1698,79.66,64200,73.9195423946988,74.2556734484379,73.6139095389199,74.0697088267289,69045.390902826,0.0,1.0
2008-12-11,81.11,82.33,80.84,81.33,126200,75.4179523341197,76.5523365265452,75.1669000948125,75.6225134179997,135724.740372845,0.0,1.0
2008-12-12,80.21,80.9999,80.11,80.83,42500,74.5811115364288,75.3155788098689,74.4881292255743,75.157601863727,45707.6185883194,0.0,1.0
2008-12-15,81.24,81.94,80.49,81.64,108200,75.5388293382306,76.1897055142124,74.8414620068216,75.9107585816488,116366.219558969,0.0,1.0
2008-12-16,83.51,83.6,81.36,81.55,135400,77.6495277946288,77.7332118743979,75.6504081112561,75.8270745018797,145619.095455493,0.0,1.0
2008-12-17,83.75,84.0,82.86,83.3,202600,77.8726853406797,78.105141117816,77.0451427740742,77.4542649418342,217890.906493965,0.0,1.0
2008-12-18,82.92,84.0,82.7,83.89,103100,77.100932160587,78.105141117816,76.896371076707,78.002860575876,110881.30532837,0.0,1.0
2008-12-19,81.98,82.7,81.13,82.23,84200,76.2268984385543,76.896371076707,75.4365487962906,76.4593542156906,90554.8584737999,0.0,1.0
2008-12-22,82.02,82.8499,81.98,82.62,128000,76.2640913628961,77.0357515606779,76.2268984385543,76.8219852280233,137660.592454233,0.0,1.0
2008-12-23,82.43,82.65,82.0901,82.11,43000,76.6453188373997,76.8498799212797,76.3292719628051,76.3477754426652,46245.3552775938,0.0,1.0
2008-12-24,82.87,82.87,82.06,82.58,36200,77.0544410051597,77.0544410051597,76.3012842872379,76.7847923036815,38932.1363034627,0.0,1.0
2008-12-26,81.95,82.11,81.87,82.11,54300,76.1990037452979,76.3477754426652,76.1246178966143,76.3477754426652,58398.204455194,0.0,1.0
2008-12-29,82.24,82.72,82.03,82.29,59800,76.4686524467761,76.9149675388779,76.2733895939815,76.5151436022033,64313.3080372118,0.0,1.0
2008-12-30,81.97,82.13,81.36,81.59,53300,76.2176002074688,76.3663719048361,75.6504081112561,75.8642674262215,57322.7310766453,0.0,1.0
2008-12-31,82.4,82.761,81.105,82.12,46400,76.6174241441433,76.9530902863282,75.413303218577,76.3570736737506,49901.9647646594,0.0,1.0
2009-01-02,82.35,82.94,82.03,82.03,18100,76.6340028901687,77.1830503911426,76.3362144150642,76.3362144150642,19450.0475479041,0.06783,1.0
2009-01-05,84.07,84.28,82.8901,82.98,83000,78.2346159438553,78.4300396306426,77.136614000806,77.2202739505307,89190.8257721568,0.0,1.0
2009-01-06,84.63,85.05,84.26,84.69,86700,78.7557457752881,79.1465931488627,78.4114278509486,78.8115811143702,93166.8023427229,0.0,1.0
2009-01-07,83.55,84.69,83.37,84.69,58200,77.7507096718105,78.8115811143702,77.5832036545642,78.8115811143702,62541.0368667413,0.0,1.0
2009-01-08,84.89,84.97,83.88,83.88,93500,78.9976989113105,79.0721460300866,78.057804036762,78.057804036762,100474.002526466,0.0,1.0
2009-01-09,84.11,84.36,83.63,84.03,84500,78.2718395032433,78.5044867494187,77.8251567905866,78.1973923844672,90802.7081656296,0.0,1.0
2009-01-12,82.38,83.63,82.21,83.63,75900,76.6619205597097,77.8251567905866,76.5037204323105,77.8251567905866,81561.2491097194,0.0,1.0
2009-01-13,81.74,81.88,81.09,81.48,73600,76.0663436095008,76.196626067359,75.4614607694448,75.8243904734784,79089.6961063945,0.0,1.0
2009-01-14,80.15,81.26,80.08,81.24,78800,74.5867071238254,75.6196608968441,74.5215658948963,75.60104911715,84677.5550704332,0.0,1.0
2009-01-15,79.93,80.2,78.97,80.2,90300,74.3819775471911,74.6332365730605,73.4886121218776,74.6332365730605,97035.3200870573,0.0,1.0
2009-01-16,80.245,81.03,79.6087,81.03,54600,74.675113077372,75.4056254303627,74.0829793064065,75.4056254303627,58672.5191224068,0.0,1.0
2009-01-20,79.02,79.74,78.93,79.51,79100,73.5351415711127,74.2051656400978,73.4513885624896,73.9911301736164,84999.9315491278,0.0,1.0
2009-01-21,79.72,79.72,78.45,79.38,75800,74.1865538604037,74.1865538604037,73.0047058498328,73.8701536056052,81453.7902834879,0.0,1.0
2009-01-22,79.8599,79.9646,78.81,78.81,99800,74.3167432593635,74.4141759260617,73.3397178843254,73.3397178843254,107243.908579051,0.0,1.0
2009-01-23,81.27,81.5,79.35,79.57,110100,75.6289667866911,75.8430022531724,73.8422359360642,74.0469655126985,118312.167680897,0.0,1.0
2009-01-26,81.74,82.4,81.4988,82.01,77500,76.0663436095008,76.6805323394038,75.8418855463908,76.3176026353702,83280.5903294235,0.0,1.0
2009-01-27,81.62,81.78,81.14,81.41,90400,75.9546729313366,76.1035671688888,75.5079902186799,75.7592492445493,97142.7789132889,0.0,1.0
2009-01-28,82.39,82.93,81.869,82.74,104300,76.6712264495568,77.1737445012956,76.1863895885273,76.9969325942023,112079.555759469,0.0,1.0
2009-01-29,81.7899,82.36,81.699,82.36,55400,76.1127799998374,76.6433087800157,76.028189461128,76.6433087800157,59532.1897322589,0.0,1.0
2009-01-30,81.58,81.68,80.6,81.02,63000,75.9174493719485,76.0105082704187,75.0054721669411,75.3963195405157,67699.060525854,0.0,1.0
2009-02-02,80.49,80.83,80.2506,80.54,63000,74.9242596662462,75.2407492709986,74.7014137504293,74.9708022551804,67679.9480246911,0.02273,1.0
2009-02-03,81.32,81.35,80.53,80.77,51800,75.6968666425536,75.7247921959141,74.9614937373935,75.1848981642776,55647.957264746,0.0,1.0
2009-02-04,81.08,81.78,80.9501,81.51,107000,75.4734622156695,76.1250584607481,75.3525445696185,75.8737284805035,114948.483153047,0.0,1.0
2009-02-05,81.29,81.78,81.13,81.3901,55100,75.6689410891931,76.1250584607481,75.5200048046037,75.7621193522393,59193.0973993727,0.0,1.0
2009-02-06,81.7,81.81,80.1248,80.19,88200,76.0505903184534,76.1529840141086,74.5843125966709,74.6450041326411,94751.9272345675,0.0,1.0
2009-02-09,82.49,82.58,81.8,82.24,183800,76.7859632236135,76.869739883695,76.1436754963217,76.5532502789425,197453.562649813,0.0,1.0
2009-02-10,80.4,82.15,80.17,81.96,174500,74.8404830061646,76.469473618861,74.6263870970674,76.2926117809111,187462.713179502,0.0,1.0
2009-02-11,80.57,80.75,79.95,80.12,103600,74.9987278085408,75.1662811287039,74.421599705757,74.5798445081332,111295.914529492,0.0,1.0
2009-02-12,80.4,80.49,79.8,80.49,93400,74.8404830061646,74.9242596662462,74.2819719389545,74.9242596662462,100338.208658828,0.0,1.0
2009-02-13,81.022,81.11,80.4,80.96,80700,75.4194728125059,75.50138776903,74.8404830061646,75.3617600022275,86694.7905649614,0.0,1.0
2009-02-17,79.21,79.51,79.04,79.25,137300,73.7327693895311,74.0120249231362,73.5745245871549,73.7700034606785,147499.315298255,0.0,1.0
2009-02-18,79.63,79.75,79.21,79.75,170100,74.1237271365782,74.2354293500203,73.7327693895311,74.2354293500203,182735.859666666,0.0,1.0
2009-02-19,79.59,80.17,79.5,80.15,148100,74.0864930654309,74.6263870970674,74.0027164053494,74.6077700614937,159101.592102488,0.0,1.0
2009-02-20,80.19,80.6,79.18,79.24,156400,74.6450041326411,75.0266533619014,73.7048438361706,73.7606949428916,168018.156683519,0.0,1.0
2009-02-23,80.0,80.42,79.912,80.15,272800,74.4681422946912,74.8591000417383,74.386227338167,74.6077700614937,293064.917795805,0.0,1.0
2009-02-24,80.48,80.82,79.94,80.0,153000,74.9149511484593,75.2314407532118,74.4122911879702,74.4681422946912,164365.588059964,0.0,1.0
2009-02-25,79.74,80.44,79.3648,80.44,190400,74.2261208322334,74.877717077312,73.8768652448713,74.877717077312,204543.842919066,0.0,1.0
2009-02-26,79.83,80.55,79.83,80.38,63900,74.309897492315,74.9801107729672,74.309897492315,74.821865970591,68646.8044250438,0.0,1.0
2009-02-27,78.6599,79.14,78.6,79.1,197300,73.2207078260772,73.6676097650233,73.1649498045341,73.6303756938759,211956.408655104,0.0,1.0
2009-03-02,77.48,77.9,77.48,77.8,182800,72.1256351765982,72.5166104834409,72.1256351765982,72.4235211246688,196370.457817409,0.00348,1.0
2009-03-03,77.54,77.716,77.16,77.32,195400,72.1814887918615,72.3453260633003,71.8277492285276,71.9766922025629,209905.83948316,0.0,1.0
2009-03-04,78.4699,78.68,77.82,77.87,322300,73.0471267390829,73.2427074818631,72.4421389964233,72.4886836758093,346226.469116799,0.0,1.0
2009-03-05,77.58,78.29,77.46,77.8,145000,72.2187245353703,72.879658982652,72.1070173048438,72.4235211246688,155764.312820155,0.0,1.0
2009-03-06,77.76,78.27,77.5201,78.15,188800,72.38628538116,72.8610411108976,72.1629640094658,72.7493338803711,202815.877658243,0.0,1.0
2009-03-09,77.04,77.3,76.59,76.66,116200,71.7160419980011,71.9580743308085,71.2971398835268,71.3623024346673,124826.297584152,0.0,1.0
2009-03-10,77.87,78.52,77.61,77.96,219600,72.4886836758093,73.0937645078277,72.2466513430019,72.5724640987041,235902.366174524,0.0,1.0
2009-03-11,77.83,78.34,77.55,78.32,115800,72.4514479323005,72.926203662038,72.1907977277387,72.9075857902836,124396.602928096,0.0,1.0
2009-03-12,78.14,78.34,77.28,77.72,198500,72.7400249444939,72.926203662038,71.9394564590541,72.3490496376512,213235.973067591,0.0,1.0
2009-03-13,78.54,79.19,78.35,78.66,79800,73.1123823795821,73.7174632116006,72.9355125979152,73.2240896101086,85724.0838830921,0.0,1.0
2009-03-16,78.59,79.01,78.5608,78.93,227500,73.1589270589682,73.5499023658109,73.1317449662067,73.4754308787932,244388.835631622,0.0,1.0
2009-03-17,78.85,78.91,78.34,78.4,107200,73.4009593917755,73.4568130070388,72.926203662038,72.9820572773013,115158.167822901,0.0,1.0
2009-03-18,80.187,80.26,78.44,79.24,284000,74.6455641185581,74.7135193504617,73.0192930208101,73.7640078909866,305083.205799475,0.0,1.0
2009-03-19,80.8295,81.81,80.67,81.81,458300,75.2436632486686,76.1564044114288,75.0951857214272,76.1564044114288,492322.652175703,0.0,1.0
2009-03-20,80.64,81.0176,80.3404,80.84,125400,75.0672589137956,75.4187643325189,74.7883631949145,75.2534376313397,134709.27467343,0.0,1.0
2009-03-23,81.83,81.83,80.86,80.95,177800,76.1750222831832,76.1750222831832,75.2720555030941,75.355835925989,190999.274616714,0.0,1.0
2009-03-24,81.2,81.899,81.16,81.61,106800,75.5885593229192,76.2392539407359,75.5513235794103,75.9702256938846,114728.473166845,0.0,1.0
2009-03-25,81.43,81.84,80.9627,81.31,183100,75.8026648480949,76.1843312190604,75.367658274553,75.6909576175684,196692.728809451,0.0,1.0
2009-03-26,81.43,81.581,81.09,81.55,101400,75.8026648480949,75.9432297798407,75.4861610282699,75.9143720786214,108927.595310094,0.0,1.0
2009-03-27,80.8101,80.94,80.35,80.92,124300,75.2256039130669,75.3465269901118,74.7972997733566,75.3279091183574,133527.614369277,0.0,1.0
2009-03-30,79.3,79.93,79.054,79.93,202900,73.8198615062499,74.4063244665139,73.5908616836706,74.4063244665139,217962.614284203,0.0,1.0
2009-03-31,79.35,79.63,79.01,79.61,88800,73.8664061856359,74.1270563901977,73.5499023658109,74.1084385184433,95392.213644343,0.0,1.0
2009-04-01,79.32,79.51,78.68,78.91,156000,73.8384793780043,74.0153491596712,73.2427074818631,73.4568130070388,167580.915861684,0.0,1.0
2009-04-02,80.57,81.06,80.22,80.23,220800,75.0020963626551,75.4582342206383,74.6762836069529,74.6855925428301,237191.450142691,0.0,1.0
2009-04-03,81.27,81.34,80.48,80.48,125100,75.6537218740596,75.7188844252,74.9183159397603,74.9183159397603,134387.003681389,0.0,1.0
2009-04-06,80.7,80.85,80.378,80.83,136400,75.1231125290588,75.2627465672169,74.8233647938128,75.2441286954625,146525.877714959,0.0,1.0
2009-04-07,80.79,81.0699,80.26,80.37,110400,75.2068929519537,75.4674500671567,74.7135193504617,74.815917645111,118595.725071345,0.0,1.0
2009-04-08,80.85,81.1899,80.63,81.08,143500,75.2627465672169,75.5791572976832,75.0579499779184,75.4768520923927,154152.957859946,0.0,1.0
2009-04-09,81.605,81.89,81.26,81.68,130300,75.965571225946,76.2308758984464,75.6444129381824,76.0353882450251,139973.034210112,0.0,1.0
2009-04-13,81.96,82.19,81.3,81.72,151200,76.2960384495869,76.5101439747626,75.6816486816912,76.0726239885339,162424.579989016,0.0,1.0
2009-04-14,82.36,82.89,82.1101,82.3,174000,76.6683958846751,77.1617694861671,76.4357655771037,76.6125422694119,186917.175384186,0.0,1.0
2009-04-15,83.1,83.18,82.25,82.35,231100,77.3572571395884,77.4317286266061,76.5659975900259,76.6590869487979,248256.087536123,0.0,1.0
2009-04-16,82.65,83.22,82.3,83.21,189100,76.9383550251141,77.4689643701149,76.6125422694119,77.4596554342377,203138.148650285,0.0,1.0
2009-04-17,82.33,82.53,82.08,82.44,99200,76.6404690770435,76.8266477945877,76.4077456801134,76.7428673716928,106564.274701789,0.0,1.0
2009-04-20,80.67,81.27,80.66,81.26,504500,75.0951857214272,75.6537218740596,75.08587678555,75.6444129381824,541952.384950124,0.0,1.0
2009-04-21,80.84,81.06,79.94,79.95,166600,75.2534376313397,75.4582342206383,74.4156334023911,74.4249423382683,178967.824247157,0.0,1.0
2009-04-22,80.55,81.04,80.39,80.45,207000,74.9834784909007,75.4396163488838,74.8345355168654,74.8903891321286,222366.984508773,0.0,1.0
2009-04-23,81.64,81.7,80.69,80.77,214700,75.9981525015162,76.0540061167795,75.1138035931816,75.1882750801992,230638.606637843,0.0,1.0
2009-04-24,82.63,82.78,82.24,82.44,179500,76.9197371533597,77.0593711915178,76.5566886541486,76.7428673716928,192825.47690495,0.0,1.0
2009-04-27,82.06,82.75,81.82,82.64,109900,76.3891278083589,77.0314443838862,76.165713347306,76.9290460892369,118058.606751276,0.0,1.0
2009-04-28,81.88,82.15,81.61,81.8,94700,76.2215669625692,76.4729082312538,75.9702256938846,76.1470954755516,101730.209821163,0.0,1.0
2009-04-29,83.08,83.3294,82.78,82.91,115500,77.338639267834,77.5708041286116,77.0593711915178,77.1803873579215,124074.331936054,0.0,1.0
2009-04-30,83.79,84.1212,83.43,83.72,183200,77.9995737151157,78.3078856713688,77.6644520235363,77.9344111639753,196800.152473464,0.0,1.0
2009-05-01,84.3,84.45,83.62,84.04,127600,78.4743294448533,78.6139634830114,77.8413218052032,78.2322971120459,137072.595281736,0.0,1.0
2009-05-04,85.16,85.19,84.59,84.62,195100,79.274897930293,79.3028247379247,78.7442885852923,78.7722153929239,209583.568491119,0.0,1.0
2009-05-05,85.01,85.49,84.78,85.4,186300,79.1352638921349,79.5820928142409,78.9211583669592,79.498312391346,200130.286057895,0.0,1.0
2009-05-06,85.74,85.76,84.94,85.21,118400,79.814816211171,79.8334340829255,79.0701013409945,79.3214426096791,127189.618192457,0.0,1.0
2009-05-07,85.22,85.741,84.95,85.63,213100,79.3307515455563,79.8157471047588,79.0794102768717,79.7124179165218,228919.82801362,0.0,1.0
2009-05-08,86.98,86.98,86.07,86.24,256600,80.9691242599447,80.9691242599447,80.1220110951189,80.2802630050314,275649.121859667,0.0,1.0
2009-05-11,85.72,86.5,85.71,86.38,210700,79.7961983394166,80.5222953378387,79.7868894035394,80.4105881073123,226341.660077287,0.0,1.0
2009-05-12,86.02,86.33,85.42,86.24,133100,80.0754664157328,80.3640434279262,79.5169302631004,80.2802630050314,142980.896802501,0.0,1.0
2009-05-13,85.01,85.97,84.8506,85.68,182600,79.1352638921349,80.0289217363468,78.9868794542523,79.7589625959078,196155.610489381,0.0,1.0
2009-05-14,85.32,85.52,84.82,85.18,121700,79.4238409043283,79.6100196218725,78.958394110468,79.2935158020475,130734.599104916,0.0,1.0
2009-05-15,84.74,85.8,84.63,85.42,192300,78.8839226234503,79.8706698264343,78.7815243288011,79.5169302631004,206575.705898729,0.0,1.0
2009-05-18,85.99,86.07,85.47,85.62,136100,80.0475396081012,80.1220110951189,79.5634749424865,79.7031089806446,146203.606722918,0.0,1.0
2009-05-19,86.3568,86.74,86.13,86.28,260500,80.3889913760772,80.7457097988917,80.1778647103821,80.3174987485402,279838.644756209,0.0,1.0
2009-05-20,87.63,87.94,87.0,87.0,292100,81.5742050919631,81.8627821041565,80.9877421316991,80.9877421316991,313784.522584601,0.0,1.0
2009-05-21,87.82,87.94,87.05,87.28,242600,81.75107487363,81.8627821041565,81.0342868110851,81.2483923362609,260609.808897721,0.0,1.0
2009-05-22,89.28,89.33,88.53,88.87,420500,83.1101795117022,83.1567241910883,82.4120093209117,82.7285131407368,451716.507178449,0.0,1.0
2009-05-26,89.44,89.49,88.22,88.35,258400,83.2591224857375,83.3056671651236,82.1234323087183,82.244448475122,277582.747811917,0.0,1.0
2009-05-27,89.32,90.02,89.201,89.84,285100,83.1474152552111,83.7990407666155,83.0366389182723,83.6314799208258,306264.866103628,0.0,1.0
2009-05-28,89.65,89.92,89.31,89.62,154500,83.4546101391589,83.7059514078435,83.1381063193339,83.4266833315273,165969.560901475,0.0,1.0
2009-05-29,91.56,91.6868,90.8,91.04,430200,85.2326168917054,85.3506541986284,84.5251377650377,84.7485522260906,462136.602587797,0.0,1.0
2009-06-01,91.61,92.36,91.47,92.23,402400,85.2791615710914,85.9773317618819,85.1488364688105,85.8563155954783,432272.823991933,0.0,1.0
2009-06-02,92.48,92.57,91.87,92.04,253000,86.0890389924084,86.1728194153033,85.5211939038988,85.6794458138113,271781.869955166,0.0,1.0
2009-06-03,90.18,91.5599,89.8579,91.44,525200,83.9479837406509,85.2325238023466,83.648142916046,85.1209096611789,564189.083401001,0.0,1.0
2009-06-04,91.11,91.4,90.0,90.03,369200,84.8137147772311,85.0836739176701,83.7804228948611,83.8083497024927,396608.167539318,0.0,1.0
2009-06-05,89.27,90.18,89.17,90.18,422200,83.100870575825,83.9479837406509,83.007781217053,83.9479837406509,453542.709466685,0.0,1.0
2009-06-08,89.4401,89.68,88.8,89.32,378700,83.2592155750963,83.4825369467905,82.6633505895963,83.1474152552111,406813.415620639,0.0,1.0
2009-06-09,90.55,90.91,90.27,90.86,221700,84.2924143681075,84.6275360596869,84.0317641635457,84.5809913803009,238158.263118816,0.0,1.0
2009-06-10,90.11,90.52,89.5,90.52,218400,83.8828211895104,84.2644875604759,83.3149761010008,84.2644875604759,234613.282206357,0.0,1.0
2009-06-11,90.532,91.27,90.49,90.75,214000,84.2756582835285,84.9626577512664,84.2365607528443,84.4785930856516,229886.640989746,0.0,1.0
2009-06-12,89.36,89.49,88.8188,89.02,309600,83.1846509987199,83.3056671651236,82.6808513890455,82.8681471788949,332583.663787034,0.0,1.0
2009-06-15,88.1899,88.65,87.77,88.65,465600,82.0954124117279,82.5237165514382,81.704530194244,82.5237165514382,500164.579648718,0.0,1.0
2009-06-16,87.98,88.562,87.91,88.52,343800,81.9000178476654,82.4417979157188,81.8348552965249,82.4027003850345,369322.556879787,0.0,1.0
2009-06-17,88.31,88.4788,87.2203,87.76,152900,82.2072127316132,82.3643475692204,81.1928179890739,81.6952212583668,164250.782277253,0.0,1.0
2009-06-18,88.15,88.8899,87.94,88.48,99600,82.0582697575779,82.7470379231324,81.8627821041565,82.3654646415257,106993.969357844,0.0,1.0
2009-06-19,87.9899,88.5,87.91,88.31,115300,81.9092336941838,82.3840825132801,81.8348552965249,82.2072127316132,123859.484608026,0.0,1.0
2009-06-22,86.62,86.94,86.41,86.94,321700,80.6340025683652,80.9318885164358,80.4385149149439,80.9318885164358,345581.927132716,0.0,1.0
2009-06-23,86.8832,87.096,86.24,86.85,234000,80.8790137606533,81.0771079161203,80.2802630050314,80.848108093541,251371.373792526,0.0,1.0
2009-06-24,86.64,87.4021,86.398,87.38,277800,80.6526204401196,81.3620544433216,80.4273441918912,81.3414816950329,298422.938630614,0.0,1.0
2009-06-25,86.38,86.55,85.9,86.22,266400,80.4105881073123,80.5688400172248,79.9637591852063,80.261645133277,286176.640933029,0.0,1.0
2009-06-26,86.59,87.01,86.35,86.68,215700,80.6060757607336,80.9970510675763,80.3826612996806,80.6898561836285,231712.843277982,0.0,1.0
2009-06-29,86.3424,86.54,86.1,86.5,152000,80.375586508414,80.5595310813476,80.1499379027505,80.5222953378387,163283.969301128,0.0,1.0
2009-06-30,85.85,86.4,85.76,86.32,171700,79.9172145058203,80.4292059790667,79.8334340829255,80.354734492049,184446.431111866,0.0,1.0
2009-07-01,86.92,87.33,86.85,87.11,347000,80.9132706446814,81.2949370156469,80.848108093541,81.0901404263484,372760.114128232,0.0,1.0
2009-07-02,85.92,86.51,85.88,86.51,226200,79.9823770569608,80.531604273716,79.9451413134519,80.531604273716,242992.327999441,0.0,1.0
2009-07-06,86.16,86.2,85.66,85.86,246900,80.2057915180137,80.2430272615225,79.7403447241534,79.9265234416975,265229.026450319,0.0,1.0
2009-07-07,85.61,86.25,85.54,86.17,322500,79.6938000447673,80.2895719409086,79.6286374936269,80.2151004538909,346441.316444827,0.0,1.0
2009-07-08,85.5399,86.12,85.18,85.96,259900,79.6285444042681,80.1685557745049,79.2935158020475,80.0196128004696,279194.102772126,0.0,1.0
2009-07-09,85.96,86.3,85.7798,86.19,91200,80.0196128004696,80.3361166202946,79.8518657759623,80.2337183256453,97970.3815806766,0.0,1.0
2009-07-10,85.74,86.0,85.6615,85.72,64900,79.814816211171,80.0568485439784,79.741741064535,79.7961983394166,69717.957945021,0.0,1.0
2009-07-13,86.7,86.77,85.66,85.92,75300,80.7084740553829,80.7736366065233,79.7403447241534,79.9823770569608,80890.0190024665,0.0,1.0
2009-07-14,87.89,88.0157,87.42,87.53,148200,81.8162374247705,81.933250748747,81.3787174385418,81.481115733191,159201.870068599,0.0,1.0
2009-07-15,89.6,89.83,88.9509,89.03,295300,83.4080654597728,83.6221709849486,82.8038224319834,82.8774561147721,317222.079833046,0.0,1.0
2009-07-16,89.3768,89.43,89.1,89.34,148700,83.2002900109936,83.2498135498603,82.9426186659125,83.1660331269655,159738.988388669,0.0,1.0
2009-07-17,89.46,89.63,89.3,89.63,134800,83.277740357492,83.4359922674045,83.1287973834566,83.4359922674045,144807.099090737,0.0,1.0
2009-07-20,90.2,90.3601,90.02,90.34,231300,83.9666016124053,84.1156376757993,83.7990407666155,84.0969267146862,248470.93486415,0.0,1.0
2009-07-21,90.2,90.97,89.831,90.97,197700,83.9666016124053,84.6833896749502,83.6231018785363,84.6833896749502,212376.58375548,0.0,1.0
2009-07-22,90.9,91.11,90.32,90.32,97500,84.6182271238097,84.8137147772311,84.0783088429317,84.0783088429317,104738.072413552,0.0,1.0
2009-07-23,91.89,92.08,90.78,90.78,188800,85.5398117756532,85.7166815573201,84.5065198932833,84.5065198932833,202815.877658243,0.0,1.0
2009-07-24,92.25,92.48,92.01,92.25,117100,85.8749334672327,86.0890389924084,85.6515190061797,85.8749334672327,125793.110560277,0.0,1.0
2009-07-27,92.36,92.5,92.09,92.34,88300,85.9773317618819,86.1076568641628,85.7259904931973,85.9587138901275,94855.0953242736,0.0,1.0
2009-07-28,92.22,92.36,91.51,92.28,174900,85.847006659601,85.9773317618819,85.1860722123194,85.9028602748643,187883.988360311,0.0,1.0
2009-07-29,91.52,92.13,91.32,92.07,139800,85.1953811481966,85.7632262367062,85.0092024306524,85.7073726214429,150178.282291432,0.0,1.0
2009-07-30,92.12,92.4,91.99,92.23,112700,85.753917300829,86.0145675053908,85.6329011344253,85.8563155954783,121066.469343665,0.0,1.0
2009-07-31,92.703,92.73,92.12,92.21,158800,86.2966282624701,86.3217623893386,85.753917300829,85.8376977237238,170588.778454073,0.0,1.0
2009-08-03,93.65,93.8,93.41,93.52,183000,87.1781844900416,87.3178185281997,86.9547700289886,87.0571683236379,196585.305145437,0.0,1.0
2009-08-04,92.94,93.568,92.73,93.36,249800,86.5172500427599,87.1018512158485,86.3217623893386,86.9082253496026,268344.312706722,0.0,1.0
2009-08-05,93.32,93.41,92.63,92.98,184500,86.8709896060938,86.9547700289886,86.2286730305665,86.5544857862688,198196.660105645,0.0,1.0
2009-08-06,92.71,93.2734,92.4265,93.2,121600,86.3031445175842,86.827609964906,86.0392361854654,86.7592823755673,130627.175440902,0.0,1.0
2009-08-07,92.206,92.48,91.88,92.27,192600,85.8339741493729,86.0890389924084,85.530502839776,85.8935513389871,206897.976890771,0.0,1.0
2009-08-10,91.68,92.2247,91.3466,92.09,276700,85.3443241222319,85.8513818594633,85.0339642000858,85.7259904931973,297241.278326461,0.0,1.0
2009-08-11,90.61,90.88,90.344,90.64,287900,84.3482679833707,84.5996092520553,84.100650289037,84.3761947910024,309272.728696018,0.0,1.0
2009-08-12,91.75,91.996,90.63,90.63,215500,85.4094866733723,85.6384864959516,84.3668858551251,84.3668858551251,231497.995949954,0.0,1.0
2009-08-13,91.6175,92.1,91.51,92.06,78300,85.2861432729993,85.7352994290745,85.1860722123194,85.6980636855657,84112.7289228836,0.0,1.0
2009-08-14,90.78,92.29,90.56,92.29,141600,84.5065198932833,85.9121692107415,84.3017233039847,85.9121692107415,152111.908243682,0.0,1.0
2009-08-17,90.12,90.416,89.75,90.17,155400,83.8921301253876,84.1676746273529,83.5476994979309,83.9386748047736,166936.3738776,0.0,1.0
2009-08-18,90.59,90.727,89.94,89.99,76900,84.3296501116163,84.4571825331341,83.7245692795979,83.7711139589839,82608.797626689,0.0,1.0
2009-08-19,91.12,91.1973,89.93,89.93,66500,84.8230237131083,84.8949817874391,83.7152603437207,83.7152603437207,71436.7365692434,0.0,1.0
2009-08-20,91.8,91.86,90.82,90.88,67500,85.4560313527583,85.5118849680216,84.5437556367921,84.5996092520553,72510.9732093824,0.0,1.0
2009-08-21,92.26,92.7421,92.08,92.23,125400,85.8842424031099,86.33302620175,85.7166815573201,85.8563155954783,134709.27467343,0.0,1.0
2009-08-24,92.65,93.04,92.53,92.92,96700,86.2472909023209,86.610339401532,86.1355836717944,86.4986321710055,103878.683101441,0.0,1.0
2009-08-25,91.92,93.0582,91.83,92.96,148800,85.5677385832848,86.6272816648285,85.48395816039,86.5358679145143,159846.412052683,0.0,1.0
2009-08-26,90.94,91.4,90.72,91.4,261800,84.6554628673186,85.0836739176701,84.45066627802,85.0836739176701,281235.15238839,0.0,1.0
2009-08-27,91.92,92.1251,90.57,91.25,166700,85.5677385832848,85.7586648581263,84.3110322398619,84.944039879512,179075.247911171,0.0,1.0
2009-08-28,91.42,92.43,91.24,92.42,186100,85.1022917894245,86.0424943130224,84.9347309436348,86.0331853771452,199915.438729868,0.0,1.0
2009-08-31,91.17,91.27,89.9626,90.08,180000,84.8695683924943,84.9626577512664,83.7456074746804,83.8548943818788,193362.59522502,0.0,1.0
2009-09-01,90.41,91.39,90.18,90.93,118900,84.1620892658266,85.0743649817929,83.9479837406509,84.6461539314414,127726.736512527,0.0,1.0
2009-09-02,90.31,90.5,89.91,89.94,181600,84.0689999070545,84.2458696887215,83.6966424719663,83.7245692795979,195081.373849242,0.0,1.0
2009-09-03,90.437,90.65,90.15,90.51,126700,84.1872233926951,84.3855037268796,83.9200569330192,84.2551786245987,136105.782305611,0.0,1.0
2009-09-04,91.82,92.1797,91.13,91.21,115900,85.4746492245128,85.8094916480159,84.8323326489855,84.9068041360031,124504.02659211,0.0,1.0
2009-09-08,92.48,93.28,92.2278,93.25,164800,86.0890389924084,86.833753862585,85.8542676295853,86.8058270549533,177034.198294907,0.0,1.0
2009-09-09,92.36,92.84,92.13,92.68,139500,85.9773317618819,86.4241606839879,85.7632262367062,86.2752177099526,149856.01129939,0.0,1.0
2009-09-10,92.57,92.58,91.82,92.25,140000,86.1728194153033,86.1821283511805,85.4746492245128,85.8749334672327,150393.12961946,0.0,1.0
2009-09-11,92.53,93.09,92.47,92.78,159200,86.1355836717944,86.656884080918,86.0797300565312,86.3683070687246,171018.473110129,0.0,1.0
2009-09-14,92.12,92.18,91.54,91.54,132900,85.753917300829,85.8097709160922,85.213999019951,85.213999019951,142766.049474473,0.0,1.0
2009-09-15,93.0993,93.14,92.15,92.38,201300,86.6655413912838,86.7034287603041,85.7818441084606,85.9959496336363,216243.83565998,0.0,1.0
2009-09-16,93.73,93.73,93.0,93.31,174200,87.2526559770593,87.2526559770593,86.5731036580232,86.8616806702166,187132.022712213,0.0,1.0
2009-09-17,93.52,94.23,93.52,93.62,182600,87.0571683236379,87.7181027709196,87.0571683236379,87.15025768241,196155.610489381,0.0,1.0
2009-09-18,93.3,93.55,92.8874,93.51,106400,86.8523717343394,87.0850951312695,86.4682850400458,87.0478593877607,114298.778510789,0.0,1.0
2009-09-21,92.6,92.664,91.98,92.45,115400,86.2007462229349,86.260323412549,85.6235921985481,86.0611121847768,123966.90827204,0.0,1.0
2009-09-22,93.34,93.4951,92.94,93.37,108200,86.8896074778482,87.0339890733037,86.5172500427599,86.9175342854798,116232.40446304,0.0,1.0
2009-09-23,92.78,93.51,92.72,93.14,80300,86.3683070687246,87.0478593877607,86.3124534534614,86.7034287603041,86261.2022031616,0.0,1.0
2009-09-24,91.61,92.9,91.19,92.89,181400,85.2791615710914,86.4800142992511,84.8881862642487,86.4707053633739,194866.526521214,0.0,1.0
2009-09-25,91.42,91.76,91.0,91.11,129500,85.1022917894245,85.4187956092495,84.7113164825818,84.8137147772311,139113.644898,0.0,1.0
2009-09-28,91.75,92.04,91.07,91.12,56200,85.4094866733723,85.6794458138113,84.7764790337222,84.8230237131083,60372.0991758117,0.0,1.0
2009-09-29,91.95,92.09,91.4165,91.54,55900,85.5956653909165,85.7259904931973,85.0990336618675,85.213999019951,60049.82818377,0.0,1.0
2009-09-30,93.16,93.45,92.42,92.8,134600,86.7220466320585,86.9920057724975,86.0331853771452,86.386924940479,144592.251762709,0.0,1.0
2009-10-01,92.0,93.37,91.98,93.37,135200,85.6422100703025,86.9175342854798,85.6235921985481,86.9175342854798,145236.793746793,0.0,1.0
2009-10-02,92.21,92.41,91.6253,91.64,187600,85.8376977237238,86.023876441268,85.2934042429835,85.307088378723,201526.793690076,0.0,1.0
2009-10-05,93.22,93.28,92.5801,92.9,62100,86.7779002473217,86.833753862585,86.1822214405393,86.4800142992511,66710.0953526318,0.0,1.0
2009-10-06,94.18,94.57,93.79,93.81,315000,87.6715580915336,88.0346065907446,87.3085095923225,87.3271274640769,338384.541643784,0.0,1.0
2009-10-07,93.93,94.3121,93.7,94.18,167200,87.4388346946034,87.7945291344715,87.2247291694276,87.6715580915336,179612.36623124,0.0,1.0
2009-10-08,94.84,94.96,93.82,94.26,195500,88.2859478594292,88.3976550899557,87.3364363999541,87.7460295785512,210013.263147174,0.0,1.0
2009-10-09,95.55,95.82,95.12,95.46,209900,88.9468823067109,89.1982235753955,88.546598063991,88.863101883816,225482.270765176,0.0,1.0
2009-10-12,96.39,96.6585,96.2613,96.41,137100,89.7288329203963,89.9787778486993,89.6090269156566,89.7474507921507,147277.843363057,0.0,1.0
2009-10-13,96.28,96.9,96.2,96.64,158200,89.626434625747,90.2035886501338,89.5519631387293,89.9615563173264,169944.236469989,0.0,1.0
2009-10-14,97.24,97.3,96.75,97.0,156700,90.5200924699588,90.5759460852221,90.0639546119757,90.2966780089059,168332.881509781,0.0,1.0
2009-10-15,96.44,97.09,96.17,96.96,174300,89.7753775997823,90.3804584318007,89.5240363310977,90.259442265397,187239.446376227,0.0,1.0
2009-10-16,96.11,96.3273,95.7798,95.97,154000,89.4681827158345,89.6704658924462,89.1608016531691,89.3378576135536,165432.442581406,0.0,1.0
2009-10-19,96.95,97.0,95.9895,96.24,149700,90.2501333295199,90.2966780089059,89.3560100385141,89.5891988822382,160813.225028808,0.0,1.0
2009-10-20,94.96,96.08,94.75,96.07,370800,88.3976550899557,89.4402559082029,88.2021674365344,89.4309469723256,398326.94616354,0.0,1.0
2009-10-21,95.4,96.0947,94.82,94.82,260400,88.8072482685528,89.4539400439424,88.2673299876748,88.2673299876748,279731.221092195,0.0,1.0
2009-10-22,95.19,95.3997,94.62,94.93,274800,88.6117606151314,88.8069690004765,88.0811512701307,88.3697282823241,295200.228710197,0.0,1.0
2009-10-23,94.82,95.08,94.6,94.96,154400,88.2673299876748,88.5093623204822,88.0625333983762,88.3976550899557,165862.137237461,0.0,1.0
2009-10-26,93.53,94.67,93.262,94.42,320800,87.0664772595151,88.1276959495167,86.816997778006,87.8949725525865,344615.114156591,0.0,1.0
2009-10-27,93.58,93.83,93.14,93.51,273100,87.1130219389012,87.3457453358313,86.7034287603041,87.0478593877607,293374.02642196,0.0,1.0
2009-10-28,92.47,93.29,92.2982,93.1,580600,86.0797300565312,86.8430627984622,85.9198025381608,86.6661930167952,623701.793264702,0.0,1.0
2009-10-29,93.5,93.596,92.73,92.89,208100,87.0385504518835,87.1279162363047,86.3217623893386,86.4707053633739,223548.644812925,0.0,1.0
2009-10-30,92.21,92.64,92.01,92.41,357000,85.8376977237238,86.2379819664437,85.6515190061797,86.023876441268,383502.480529622,0.0,1.0
2009-11-02,92.51,93.01,92.1,92.38,210800,86.11696580004,86.5824125939004,85.7352994290745,85.9959496336363,226449.083741301,0.0,1.0
2009-11-03,93.37,93.58,92.32,92.32,393300,86.9175342854798,87.1130219389012,85.9400960183731,85.9400960183731,422497.270566668,0.0,1.0
2009-11-04,93.75,94.12,93.49,93.97,176600,87.2712738488137,87.6157044762703,87.0292415160063,87.4760704381122,189710.190648547,0.0,1.0
2009-11-05,93.56,93.94,93.48,93.75,128100,87.0944040671467,87.4481436304806,87.0199325801291,87.2712738488137,137609.713601806,0.0,1.0
2009-11-06,92.75,93.56,92.52,92.99,226400,86.340380261093,87.0944040671467,86.1262747359172,86.563794722146,243207.175327469,0.0,1.0
2009-11-09,94.34,94.578,94.25,94.39,163200,87.8205010655689,88.0420537394464,87.736720642674,87.8670457449549,175315.419670684,0.0,1.0
2009-11-10,94.99,95.07,94.16,94.16,171400,88.4255818975873,88.500053384605,87.6529402197792,87.6529402197792,184124.160119824,0.0,1.0
2009-11-11,95.33,95.56,95.1302,95.38,94600,88.7420857174123,88.9561912425881,88.5560931785858,88.7886303967984,101622.786157149,0.0,1.0
2009-11-12,94.44,95.13,94.3,95.08,165900,87.9135904243409,88.5559069998682,87.78326532206,88.5093623204822,178215.85859906,0.0,1.0
2009-11-13,94.91,95.21,94.51,94.79,95000,88.3511104105697,88.6303784868859,87.9787529754814,88.2394031800432,102052.480813205,0.0,1.0
2009-11-16,95.22,95.63,94.76,95.29,252900,88.6396874227631,89.0213537937286,88.2114763724116,88.7048499739035,271674.446291153,0.0,1.0
2009-11-17,94.89,94.91,93.9,94.21,391200,88.3324925388152,88.3511104105697,87.4109078869718,87.6994848991652,420241.373622376,0.0,1.0
2009-11-18,94.5782,95.18,94.23,95.01,239800,88.0422399181639,88.6024516792542,87.7181027709196,88.4441997693417,257601.946305332,0.0,1.0
2009-11-19,93.778,93.96,93.28,93.93,226100,87.2973388692699,87.466761502235,86.833753862585,87.4388346946034,242884.904335427,0.0,1.0
2009-11-20,93.23,93.29,92.96,93.11,268800,86.7872091831989,86.8430627984622,86.5358679145143,86.6755019526724,288754.808869363,0.0,1.0
2009-11-23,94.42,94.5905,94.3,94.49,245300,87.8949725525865,88.0536899092929,87.78326532206,87.960135103727,263510.247826096,0.0,1.0
2009-11-24,94.23,94.32,93.87,94.24,132700,87.7181027709196,87.8018831938144,87.3829810793402,87.7274117067968,142551.202146445,0.0,1.0
2009-11-25,95.36,95.41,94.73,95.18,153800,88.770012525044,88.81655720443,88.1835495647799,88.6024516792542,165217.595253378,0.0,1.0
2009-11-27,93.81,94.0,92.92,92.93,316400,87.3271274640769,87.5039972457438,86.4986321710055,86.5079411068827,339888.472939979,0.0,1.0
2009-11-30,94.44,94.636,94.0,94.04,247100,87.9135904243409,88.0960455675342,87.5039972457438,87.5412329892527,265443.873778347,0.0,1.0
2009-12-01,95.28,95.79,95.21,95.47,233500,88.6955410380263,89.1702967677639,88.6303784868859,88.8724108196932,250834.255472456,0.0,1.0
2009-12-02,94.91,95.47,94.83,95.33,191100,88.3511104105697,88.8724108196932,88.276638923552,88.7420857174123,205286.621930562,0.0,1.0
2009-12-03,94.5102,94.8194,94.2,94.42,157500,87.9789391541989,88.2667714515222,87.690175963288,87.8949725525865,169192.270821892,0.0,1.0
2009-12-04,94.21,95.39,94.0802,95.22,224300,87.6994848991652,88.7979393326756,87.578654911479,88.6396874227631,240951.278383177,0.0,1.0
2009-12-07,94.66,95.09,94.32,94.32,96900,88.1183870136395,88.5186712563594,87.8018831938144,87.8018831938144,104093.530429469,0.0,1.0
2009-12-08,93.72,94.2622,93.4201,94.25,178200,87.243347041182,87.7480775444442,86.9641720542246,87.736720642674,191428.96927277,0.0,1.0
2009-12-09,94.53,94.71,93.79,93.82,112400,87.9973708472358,88.1649316930255,87.3085095923225,87.3364363999541,120744.198351623,0.0,1.0
2009-12-10,94.85,95.07,94.48,94.99,141700,88.2952567953064,88.500053384605,87.9508261678498,88.4255818975873,152219.331907696,0.0,1.0
2009-12-11,94.06,94.7135,93.8301,94.61,185500,87.5598508610071,88.1681898205825,87.3458384251901,88.0718423342535,199270.896745784,0.0,1.0
2009-12-14,94.09,94.29,93.64,93.68,78800,87.5877776686387,87.7739563861828,87.1688755541644,87.2061112976732,84649.8472429531,0.0,1.0
2009-12-15,93.88,94.15,93.8,94.03,132000,87.3922900152174,87.643631283902,87.3178185281997,87.5319240533755,141799.236498348,0.0,1.0
2009-12-16,94.0,94.3,93.66,93.87,149900,87.5039972457438,87.78326532206,87.1874934259188,87.3829810793402,161028.072356836,0.0,1.0
2009-12-17,93.14,93.38,92.9,93.16,179600,86.7034287603041,86.926843221357,86.4800142992511,86.7220466320585,192932.900568964,0.0,1.0
2009-12-18,93.47,93.73,93.15,93.57,160400,87.0106236442519,87.2526559770593,86.7127376961813,87.1037130030239,172307.557078295,0.0,1.0
2009-12-21,93.89,94.57,93.72,94.41,168000,87.4015989510946,88.0346065907446,87.243347041182,87.8856636167093,180471.755543352,0.0,1.0
2009-12-22,94.18,94.54,93.86,94.28,167000,87.6715580915336,88.006679783113,87.3736721434629,87.7646474503056,179397.518903213,0.0,1.0
2009-12-23,95.06,95.2,94.64,94.92,125400,88.4907444487278,88.6210695510087,88.0997691418851,88.3604193464469,134709.27467343,0.0,1.0
2009-12-24,94.95,95.144,94.87,95.12,125800,88.3883461540785,88.5689395100963,88.3138746670608,88.546598063991,135138.969329486,0.0,1.0
2009-12-28,95.6,95.65,95.2699,95.31,92300,88.9934269860969,89.039971665483,88.6861390127903,88.7234678456579,99152.0418848295,0.0,1.0
2009-12-29,95.49,96.07,95.43,96.07,92800,88.8910286914476,89.4309469723256,88.8351750761844,89.4309469723256,99689.1602048991,0.0,1.0
2009-12-30,94.46,94.94,94.23,94.68,195000,87.9322082960954,88.3790372182013,87.7181027709196,88.1370048853939,209476.144827104,0.0,1.0
2009-12-31,94.85,95.329,94.62,95.03,129200,88.2952567953064,88.7411548238246,88.0811512701307,88.4628176410961,138791.373905959,0.0,1.0
2010-01-04,95.72,96.27,95.6,95.91,213900,89.1051342166234,89.6171256898698,88.9934269860969,89.2820039982903,229779.217325732,0.0,1.0
2010-01-05,95.95,96.23,95.75,96.03,233100,89.3192397417992,89.579889946361,89.133061024255,89.3937112288168,250404.5608164,0.0,1.0
2010-01-06,96.5365,96.62,96.1201,96.28,135800,89.8652088309973,89.942938445572,89.4775847410704,89.626434625747,145881.335730876,0.0,1.0
2010-01-07,96.31,96.57,96.09,96.57,125200,89.6543614333786,89.896393766186,89.4495648440801,89.896393766186,134494.427345403,0.0,1.0
2010-01-08,96.66,96.8,96.09,96.43,142800,89.9801741890808,90.1104992913617,89.4495648440801,89.7660686639051,153400.992211849,0.0,1.0
2010-01-11,96.46,96.8,96.36,96.66,181100,89.7939954715367,90.1104992913617,89.7009061127646,89.9801741890808,194544.255529173,0.0,1.0
2010-01-12,95.8979,96.28,95.71,95.96,91400,89.2707401858789,89.626434625747,89.0958252807462,89.3285486776764,98185.2289087044,0.0,1.0
2010-01-13,96.72,96.8398,95.87,96.36,71600,90.0360278043441,90.147548856153,89.2447682547815,89.7009061127646,76915.3434339522,0.0,1.0
2010-01-14,97.4,97.46,96.6783,96.73,232200,90.6690354439942,90.7248890592574,89.9972095417361,90.0453367402213,249437.747840275,0.0,1.0
2010-01-15,96.82,97.26,96.62,97.26,307800,90.1291171631161,90.5387103417133,89.942938445572,90.5387103417133,330650.037834784,0.0,1.0
2010-01-19,96.71,96.75,96.44,96.5,150800,90.0267188684669,90.0639546119757,89.7753775997823,89.8312312150455,161994.885332961,0.0,1.0
2010-01-20,95.18,95.27,94.99,95.08,209600,88.6024516792542,88.6862321021491,88.4255818975873,88.5093623204822,225159.999773134,0.0,1.0
2010-01-21,94.75,95.3499,94.68,95.15,234300,88.2021674365344,88.760610499808,88.1370048853939,88.5745248716226,251693.644784567,0.0,1.0
2010-01-22,94.18,94.57,93.97,94.38,346800,87.6715580915336,88.0346065907446,87.4760704381122,87.8577368090777,372545.266800204,0.0,1.0
2010-01-25,94.16,94.27,93.8901,93.92,217500,87.6529402197792,87.7553385144284,87.4016920404533,87.4295257587262,233646.469230232,0.0,1.0
2010-01-26,93.77,94.0401,93.2,93.3,237600,87.2898917205681,87.5413260786114,86.7592823755673,86.8523717343394,255238.625697026,0.0,1.0
2010-01-27,93.57,93.71,93.21,93.56,259100,87.1037130030239,87.2340381053048,86.7685913114445,87.0944040671467,278334.713460015,0.0,1.0
2010-01-28,93.43,94.1,93.4,94.05,163000,86.9733879007431,87.5970866045159,86.9454610931114,87.5505419251299,175100.572342657,0.0,1.0
2010-01-29,93.19,93.71,93.16,93.51,118400,86.7499734396901,87.2340381053048,86.7220466320585,87.0478593877607,127189.618192457,0.0,1.0
2010-02-01,93.8,93.81,93.25,93.25,204600,87.3178185281997,87.3271274640769,86.8058270549533,86.8058270549533,219788.816572439,0.0,1.0
2010-02-02,94.19,94.22,93.76,93.97,151800,87.6808670274108,87.7087938350424,87.2805827846909,87.4760704381122,163069.1219731,0.0,1.0
2010-02-03,93.75,94.15,93.73,94.01,124500,87.2712738488137,87.643631283902,87.2526559770593,87.513306181621,133742.461697305,0.0,1.0
2010-02-04,92.86,93.47,92.64,93.46,343500,86.4427785557423,87.0106236442519,86.2379819664437,87.0013147083747,369000.285887746,0.0,1.0
2010-02-05,93.06,93.35,92.46,93.25,307500,86.6289572732864,86.8989164137254,86.070421120654,86.8058270549533,330327.766842742,0.0,1.0
2010-02-08,92.72,93.33,92.7,93.18,143800,86.3124534534614,86.880298541971,86.293835581707,86.7406645038129,154475.228851988,0.0,1.0
2010-02-09,93.3,93.57,92.62,93.24,138100,86.8523717343394,87.1037130030239,86.2193640946893,86.7965181190761,148352.080003196,0.0,1.0
2010-02-10,93.72,93.98,93.0401,93.26,58400,87.243347041182,87.4853793739894,86.6104324908908,86.8151359908305,62735.4197841175,0.0,1.0
2010-02-11,94.78,95.02,93.87,94.09,267400,88.230094244166,88.4535087052189,87.3829810793402,87.5877776686387,287250.877573168,0.0,1.0
2010-02-12,94.71,94.82,94.22,94.54,82800,88.1649316930255,88.2673299876748,87.7087938350424,88.006679783113,88946.793803509,0.0,1.0
2010-02-16,95.47,95.67,95.31,95.42,127500,88.8724108196932,89.0585895372374,88.7234678456579,88.8258661403072,136965.171617722,0.0,1.0
2010-02-17,95.31,95.46,95.1499,95.33,144600,88.7234678456579,88.863101883816,88.5744317822639,88.7420857174123,155334.618164099,0.0,1.0
2010-02-18,95.66,95.79,95.27,95.46,99000,89.0492806013602,89.1702967677639,88.6862321021491,88.863101883816,106349.427373761,0.0,1.0
2010-02-19,95.73,95.88,94.9,94.95,228100,89.1144431525006,89.2540771906587,88.3418014746925,88.3883461540785,245033.377615705,0.0,1.0
2010-02-22,95.54,95.89,95.42,95.89,81000,88.9375733708337,89.2633861265359,88.8258661403072,89.2633861265359,87013.1678512588,0.0,1.0
2010-02-23,94.25,95.5,94.15,95.42,240600,87.736720642674,88.9003376273249,87.643631283902,88.8258661403072,258461.335617443,0.0,1.0
2010-02-24,94.49,94.76,94.16,94.32,216000,87.960135103727,88.2114763724116,87.6529402197792,87.8018831938144,232035.114270023,0.0,1.0
2010-02-25,94.06,94.07,93.28,93.32,242300,87.5598508610071,87.5691597968843,86.833753862585,86.8709896060938,260287.537905679,0.0,1.0
2010-02-26,94.7,94.75,93.87,94.09,142200,88.1556227571483,88.2021674365344,87.3829810793402,87.5877776686387,152756.450227766,0.0,1.0
2010-03-01,95.62,95.69,94.91,95.15,101700,89.0120448578514,89.0772074089918,88.3511104105697,88.5745248716226,109249.866302136,0.0,1.0
2010-03-02,96.13,96.5,96.08,96.41,300900,89.4868005875889,89.8312312150455,89.4402559082029,89.7474507921507,323237.805017824,0.0,1.0
2010-03-03,96.51,96.946,96.3999,96.49,96000,89.8405401509227,90.246409755169,89.7380487669147,89.8219222791683,103126.717453344,0.0,1.0
2010-03-04,96.63,96.77,96.37,96.66,87300,89.9522473814492,90.0825724837301,89.7102150486419,89.9801741890808,93780.8586841345,0.0,1.0
2010-03-05,96.66,97.05,96.63,96.99,99200,89.9801741890808,90.3432226882919,89.9522473814492,90.2873690730287,106564.274701789,0.0,1.0
2010-03-08,96.93,97.1409,96.75,97.05,350600,90.2315154577654,90.4278409154157,90.0639546119757,90.3432226882919,376627.366032733,0.0,1.0
2010-03-09,97.04,97.28,96.86,96.9,161800,90.3339137524147,90.5573282134677,90.166352906625,90.2035886501338,173811.48837449,0.0,1.0
2010-03-10,97.06,97.471,96.94,96.97,129700,90.3525316241691,90.7351288887223,90.2408243936426,90.2687512012743,139328.492226028,0.0,1.0
2010-03-11,97.21,97.34,96.53,96.76,120900,90.4921656623272,90.6131818287309,89.8591580226772,90.0732635478529,129875.209792805,0.0,1.0
2010-03-12,97.8,98.0,97.71,97.86,432100,91.0413928790824,91.2275715966266,90.9576124561876,91.0972464943457,464177.652204061,0.0,1.0
2010-03-15,97.68,97.78,97.33,97.69,158000,90.9296856485559,91.022775007328,90.6038728928537,90.9389945844331,169729.389141962,0.0,1.0
2010-03-16,98.22,98.27,97.86,97.98,191200,91.4323681859251,91.4789128653111,91.0972464943457,91.2089537248721,205394.045594576,0.0,1.0
2010-03-17,98.59,98.89,98.39,98.55,146100,91.7767988133818,92.056066889698,91.5906200958376,91.7395630698729,156945.973124308,0.0,1.0
2010-03-18,98.24,98.65,98.18,98.61,134600,91.4509860576795,91.832652428645,91.3951324424163,91.7954166851362,144592.251762709,0.0,1.0
2010-03-19,97.96,98.64,97.82,98.61,333800,91.1903358531177,91.8233434927678,91.0600107508368,91.7954166851362,358580.190478398,0.0,1.0
2010-03-22,97.75,97.75,97.25,97.28,146000,90.9948481996964,90.9948481996964,90.5294014058361,90.5573282134677,156838.549460294,0.0,1.0
2010-03-23,98.02,98.09,97.6,97.73,201800,91.246189468381,91.3113520195214,90.8552141615383,90.976230327942,216780.95398005,0.0,1.0
2010-03-24,97.12,97.5,96.86,97.32,370100,90.4083852394324,90.7621248027662,90.166352906625,90.5945639569765,397574.980515443,0.0,1.0
2010-03-25,97.18,97.78,97.16,97.76,197200,90.4642388546956,91.022775007328,90.4456209829412,91.0041571355736,211839.46543541,0.0,1.0
2010-03-26,97.0,97.04,96.66,96.94,155500,90.2966780089059,90.3339137524147,89.9801741890808,90.2408243936426,167043.797541614,0.0,1.0
2010-03-29,97.57,97.84,97.41,97.41,124800,90.8272873539067,91.0786286225913,90.6783443798714,90.6783443798714,134064.732689347,0.0,1.0
2010-03-30,97.66,98.03,97.56,97.9,146500,90.9110677768015,91.2554984042582,90.8179784180295,91.1344822378545,157375.667780363,0.0,1.0
2010-03-31,98.07,98.22,97.66,98.12,127300,91.292734147767,91.4323681859251,90.9110677768015,91.339278827153,136750.324289694,0.0,1.0
2010-04-01,98.75,98.89,98.4525,98.49,215300,91.9257417874171,92.056066889698,91.6488009450702,91.6837094546097,231283.148621926,0.0,1.0
2010-04-05,99.29,99.45,99.06,99.08,186100,92.4284243247862,92.5773672988215,92.2143187996105,92.2329366713649,199915.438729868,0.0,1.0
2010-04-06,99.43,99.66,99.4,99.51,227000,92.5587494270671,92.7728549522429,92.5308226194355,92.6332209140848,243851.717311553,0.0,1.0
2010-04-07,99.07,99.63,98.98,99.46,222700,92.2236277354877,92.7449281446113,92.1398473125928,92.5866762346987,239232.499758955,0.0,1.0
2010-04-08,99.3,99.37,98.55,98.64,136000,92.4377332606634,92.5028958118039,91.7395630698729,91.8233434927678,146096.183058904,0.0,1.0
2010-04-09,99.16,99.24,98.85,99.03,116400,92.3074081583825,92.3818796454002,92.0188311461891,92.1863919919789,125041.144912179,0.0,1.0
2010-04-12,99.22,99.44,98.87,98.91,103100,92.3632617736458,92.5680583629443,92.0374490179436,92.0746847614524,110753.797598331,0.0,1.0
2010-04-13,99.4,99.41,98.91,99.31,116400,92.5308226194355,92.5401315553127,92.0746847614524,92.4470421965407,125041.144912179,0.0,1.0
2010-04-14,99.67,100.02,99.6,99.72,207300,92.7821638881201,93.1079766438223,92.7170013369796,92.8287085675061,222689.255500814,0.0,1.0
2010-04-15,99.22,99.87,99.1774,99.71,373900,92.3632617736458,92.9683426056642,92.3236057068089,92.8193996316289,401657.079747971,0.0,1.0
2010-04-16,98.24,99.18,97.93,99.09,301700,91.4509860576795,92.326026030137,91.1624090454861,92.2422456072421,324097.194329936,0.0,1.0
2010-04-19,98.07,98.15,97.55,97.67,203600,91.292734147767,91.3672056347847,90.8086694821523,90.9203767126787,218714.5799323,0.0,1.0
2010-04-20,99.67,99.84,99.49,99.56,356500,92.7821638881201,92.9404157980326,92.6146030423304,92.6797655934708,382965.362209553,0.0,1.0
2010-04-21,99.65,100.07,99.41,99.95,180000,92.7635460163657,93.1545213232084,92.5401315553127,93.0428140926819,193362.59522502,0.0,1.0
2010-04-22,99.56,99.729,99.17,99.49,322300,92.6797655934708,92.8370866097956,92.3167170942598,92.6146030423304,346226.469116799,0.0,1.0
2010-04-23,99.65,99.65,98.93,99.01,257300,92.7635460163657,92.7635460163657,92.0933026332068,92.1677741202245,276401.087507764,0.0,1.0
2010-04-26,99.42,99.65,99.31,99.51,167900,92.5494404911899,92.7635460163657,92.4470421965407,92.6332209140848,180364.331879338,0.0,1.0
2010-04-27,97.82,99.0,97.7662,98.7,548900,91.0600107508368,92.1584651843472,91.0099286758175,91.879197108031,589648.491772296,0.0,1.0
2010-04-28,98.67,98.81,97.93,98.35,553600,91.8512703003994,91.9815954026803,91.1624090454861,91.5533843523288,594697.403980949,0.0,1.0
2010-04-29,99.01,99.2883,98.85,99.13,258800,92.1677741202245,92.4268418056871,92.0188311461891,92.2794813507509,278012.442467973,0.0,1.0
2010-04-30,98.0,98.91,97.81,98.91,416100,91.2275715966266,92.0746847614524,91.0507018149596,92.0746847614524,446989.865961837,0.0,1.0
2010-05-03,98.53,98.54,97.94,98.25,256500,91.7209451981185,91.7302541339957,91.1717179813633,91.4602949935567,275541.698195653,0.0,1.0
2010-05-04,97.108,97.5895,97.05,97.5,352800,90.3972145163797,90.8454397788672,90.3432226882919,90.7621248027662,378990.686641039,0.0,1.0
2010-05-05,96.68,97.04,96.12,96.41,458000,89.9987920608353,90.3339137524147,89.4774916517117,89.7474507921507,492000.381183661,0.0,1.0
2010-05-06,94.59,96.55,92.5,96.1,1623700,88.053224462499,89.8777758944316,86.1076568641628,89.4588737799573,1744238.03259369,0.0,1.0
2010-05-07,95.34,95.81,94.27,95.45,846400,88.7513946532896,89.1889146395183,87.7553385144284,88.8537929479388,909233.892213647,0.0,1.0
2010-05-10,97.16,97.31,96.72,97.17,360300,90.4456209829412,90.5852550210993,90.0360278043441,90.4549299188184,387047.461442081,0.0,1.0
2010-05-11,97.43,98.05,97.05,97.11,317800,90.6969622516258,91.2741162760126,90.3432226882919,90.3990763035551,341392.404236173,0.0,1.0
2010-05-12,97.6,98.02,97.4326,97.83,325800,90.8552141615383,91.246189468381,90.6993825749538,91.069319686714,349986.297357285,0.0,1.0
2010-05-13,97.53,98.2701,97.5,97.86,384100,90.7900516103978,91.4790059546699,90.7621248027662,91.0972464943457,412614.293477389,0.0,1.0
2010-05-14,96.48,96.83,95.87,96.83,488500,89.8126133432911,90.1384260989934,89.2447682547815,90.1384260989934,524764.598707901,0.0,1.0
2010-05-17,96.28,96.45,95.41,96.29,527800,89.626434625747,89.7846865356595,88.81655720443,89.6357435616242,566982.098665363,0.0,1.0
2010-05-18,95.98,97.13,95.59,97.04,433400,89.3471665494308,90.4176941753096,88.9841180502197,90.3339137524147,465574.159836242,0.0,1.0
2010-05-19,95.31,95.51,94.43,95.25,855100,88.7234678456579,88.9096465632021,87.9042814884637,88.6676142303947,918579.750982858,0.0,1.0
2010-05-20,93.19,93.89,92.83,93.4,1689700,86.7499734396901,87.4015989510946,86.4148517481106,86.9454610931114,1815137.65084286,0.0,1.0
2010-05-21,93.94,94.3199,92.79,92.86,1012800,87.4481436304806,87.8017901044557,86.3776160046018,86.4427785557423,1087986.86913278,0.0,1.0
2010-05-24,93.86,94.2901,93.82,94.18,359300,87.3736721434629,87.7740494755416,87.3364363999541,87.6715580915336,385973.224801942,0.0,1.0
2010-05-25,93.01,93.04,91.82,91.94,932300,86.5824125939004,86.610339401532,85.4746492245128,85.5863564550392,1001510.81960159,0.0,1.0
2010-05-26,93.11,94.06,93.01,93.29,671900,86.6755019526724,87.5598508610071,86.5824125939004,86.8430627984622,721779.598509393,0.0,1.0
2010-05-27,94.76,94.9,94.06,94.21,552400,88.2114763724116,88.3418014746925,87.5598508610071,87.6994848991652,593408.320012782,0.0,1.0
2010-05-28,94.59,95.11,94.37,95.0,565900,88.053224462499,88.5372891281138,87.8484278732005,88.4348908334645,607910.514654659,0.0,1.0
2010-06-01,94.41,95.46,94.24,94.38,506200,87.8856636167093,88.863101883816,87.7274117067968,87.8577368090777,543778.587238361,0.0,1.0
2010-06-02,95.84,95.93,94.9,95.04,315000,89.2168414471499,89.3006218700448,88.3418014746925,88.4721265769734,338384.541643784,0.0,1.0
2010-06-03,95.5637,95.91,95.1,95.85,163800,88.9596355488627,89.2820039982903,88.5279801922366,89.2261503830271,175959.961654768,0.0,1.0
2010-06-04,93.81,95.1,93.63,94.89,349100,87.3271274640769,88.5279801922366,87.1595666182872,88.3324925388152,375016.011072524,0.0,1.0
2010-06-07,93.84,94.6,93.76,94.01,125300,87.3550542717085,88.0625333983762,87.2805827846909,87.513306181621,134601.851009417,0.0,1.0
2010-06-08,94.9,95.0,93.949,94.33,192400,88.3418014746925,88.4348908334645,87.4565216727701,87.8111921296917,206683.129562743,0.0,1.0
2010-06-09,95.28,95.9804,95.21,95.67,269800,88.6955410380263,89.3475389068659,88.6303784868859,89.0585895372374,289829.045509502,0.0,1.0
2010-06-10,96.48,96.7,96.1,96.42,291200,89.8126133432911,90.0174099325897,89.4588737799573,89.7567597280279,312817.709608476,0.0,1.0
2010-06-11,96.26,96.46,95.78,95.95,221300,89.6078167539926,89.7939954715367,89.1609878318867,89.3192397417992,237728.56846276,0.0,1.0
2010-06-14,96.33,97.3,96.28,97.02,309400,89.672979305133,90.5759460852221,89.626434625747,90.3152958806603,332368.816459006,0.0,1.0
2010-06-15,97.04,97.1,96.52,96.79,165800,90.3339137524147,90.3897673676779,89.8498490867999,90.1011903554845,178108.434935046,0.0,1.0
2010-06-16,97.1,97.29,96.6226,96.7,191200,90.3897673676779,90.5666371493449,89.9453587689001,90.0174099325897,205394.045594577,0.0,1.0
2010-06-17,96.89,97.07,96.24,96.99,269900,90.1942797142566,90.3618405600463,89.5891988822382,90.2873690730287,289936.469173516,0.0,1.0
2010-06-18,97.42,97.42,96.8874,96.95,249900,90.6876533157486,90.6876533157486,90.1918593909285,90.2501333295199,268451.736370736,0.0,1.0
2010-06-21,97.11,98.11,96.9681,97.9,427700,90.3990763035551,91.3299698912758,90.2669825034576,91.1344822378545,459451.01098745,0.0,1.0
2010-06-22,96.68,97.7,96.6337,97.58,258800,89.9987920608353,90.9483035203104,89.9556916877238,90.8365962897839,278012.442467973,0.0,1.0
2010-06-23,95.81,96.01,95.12,95.5,455000,89.1889146395183,89.3750933570624,88.546598063991,88.9003376273249,488777.671263244,0.0,1.0
2010-06-24,95.325,95.87,95.03,95.38,468800,88.7374312494737,89.2447682547815,88.4628176410961,88.7886303967984,503602.136897162,0.0,1.0
2010-06-25,96.07,96.2,95.55,95.89,303100,89.4309469723256,89.5519631387293,88.9468823067109,89.2633861265359,325601.12562613,0.0,1.0
2010-06-28,96.07,96.32,95.95,96.12,222200,89.4309469723256,89.6636703692558,89.3192397417992,89.4774916517117,238695.381438885,0.0,1.0
2010-06-29,94.28,94.87,94.08,94.86,409400,87.7646474503056,88.3138746670608,87.5784687327615,88.3045657311836,439792.480472906,0.0,1.0
2010-06-30,93.44,94.18,93.4,93.92,444900,86.9826968366203,87.6715580915336,86.9454610931114,87.4295257587262,477927.88119784,0.0,1.0
2010-07-01,93.83,94.01,93.29,93.88,600000,87.3457453358313,87.513306181621,86.8430627984622,87.3922900152174,644541.984083399,0.0,1.0
2010-07-02,93.62,93.86,93.2201,93.72,273800,87.15025768241,87.3736721434629,86.7779933366805,87.243347041182,294125.992070058,0.0,1.0
2010-07-06,94.23,94.8,94.14,94.4,283700,87.7181027709196,88.2487121159204,87.6343223480247,87.8763546808321,304760.934807434,0.0,1.0
2010-07-07,94.9,94.91,94.13,94.16,302200,88.3418014746925,88.3511104105697,87.6250134121475,87.6529402197792,324634.312650005,0.0,1.0
2010-07-08,95.29,95.83,95.07,95.6,213400,88.7048499739035,89.2075325112727,88.500053384605,88.9934269860969,229242.099005662,0.0,1.0
2010-07-09,96.24,96.59,96.21,96.47,267400,89.5891988822382,89.9150116379404,89.5612720746065,89.8033044074139,287250.877573168,0.0,1.0
2010-07-12,95.85,96.26,95.7637,96.03,126200,89.2261503830271,89.6078167539926,89.1458142664068,89.3937112288168,135568.663985542,0.0,1.0
2010-07-13,96.22,96.77,95.93,96.53,245800,89.5705810104837,90.0825724837301,89.3006218700448,89.8591580226772,264047.366146166,0.0,1.0
2010-07-14,96.19,96.68,96.02,96.17,190300,89.5426542028521,89.9987920608353,89.3844022929396,89.5240363310977,204427.232618451,0.0,1.0
2010-07-15,95.75,96.3,95.25,96.29,288500,89.133061024255,89.6450524975014,88.6676142303947,89.6357435616242,309917.270680101,0.0,1.0
2010-07-16,94.3,94.98,94.1999,94.98,362100,87.78326532206,88.4162729617101,87.6900828739292,88.4162729617101,388981.087394331,0.0,1.0
2010-07-19,94.29,94.61,94.139,94.35,226600,87.7739563861828,88.0718423342535,87.633391454437,87.8298100014461,243422.022655497,0.0,1.0
2010-07-20,95.17,95.28,93.94,94.05,237100,88.593142743377,88.6955410380263,87.4481436304806,87.5505419251299,254701.507376957,0.0,1.0
2010-07-21,94.89,95.81,94.7,95.77,558700,88.3324925388152,89.1889146395183,88.1556227571483,89.1516788960094,600176.010845658,0.0,1.0
2010-07-22,95.66,96.01,95.36,95.38,208700,89.0492806013602,89.3750933570624,88.770012525044,88.7886303967984,224193.186797009,0.0,1.0
2010-07-23,95.97,96.0,95.38,95.49,243800,89.3378576135536,89.3657844211852,88.7886303967984,88.8910286914476,261898.892865888,0.0,1.0
2010-07-26,96.315,96.51,96.1,96.19,139100,89.6590159013172,89.8405401509227,89.4588737799573,89.5426542028521,149426.316643335,0.0,1.0
2010-07-27,95.95,96.72,95.65,96.72,264000,89.3192397417992,90.0360278043441,89.039971665483,90.0360278043441,283598.472996695,0.0,1.0
2010-07-28,95.77,96.34,95.71,96.23,125100,89.1516788960094,89.6822882410102,89.0958252807462,89.579889946361,134387.003681389,0.0,1.0
2010-07-29,95.97,96.414,95.7301,96.23,162400,89.3378576135536,89.7511743665016,89.1145362418594,89.579889946361,174456.030358573,0.0,1.0
2010-07-30,96.73,96.88,95.86,95.95,282100,90.0453367402213,90.1849707783794,89.2354593189043,89.3192397417992,303042.156183211,0.0,1.0
2010-08-02,97.16,97.45,97.022,97.15,191600,90.4456209829412,90.7155801233802,90.3171576678357,90.436312047064,205823.740250632,0.0,1.0
2010-08-03,97.13,97.27,96.82,97.2,110600,90.4176941753096,90.5480192775905,90.1291171631161,90.48285672645,118810.572399373,0.0,1.0
2010-08-04,97.71,97.84,97.23,97.37,136100,90.9576124561876,91.0786286225913,90.5107835340816,90.6411086363625,146203.606722918,0.0,1.0
2010-08-05,97.8,98.17,97.71,98.02,194000,91.0413928790824,91.3858235065391,90.9576124561876,91.246189468381,208401.908186966,0.0,1.0
2010-08-06,96.77,97.44,96.47,97.07,257200,90.0825724837301,90.706271187503,89.8033044074139,90.3618405600463,276293.66384375,0.0,1.0
2010-08-09,96.86,96.93,96.6337,96.83,113800,90.166352906625,90.2315154577654,89.9556916877238,90.1384260989934,122248.129647818,0.0,1.0
2010-08-10,96.325,96.54,95.7299,95.98,302900,89.6683248371944,89.8684669585544,89.1143500631418,89.3471665494308,325386.278298103,0.0,1.0
2010-08-11,95.135,95.4763,94.93,95.44,264100,88.5605614678068,88.8782754492959,88.3697282823241,88.8444840120616,283705.896660709,0.0,1.0
2010-08-12,95.35,95.41,94.92,94.92,249500,88.7607035891668,88.81655720443,88.3604193464469,88.3604193464469,268022.04171468,0.0,1.0
2010-08-13,95.51,96.07,95.4,95.68,140800,88.9096465632021,89.4309469723256,88.8072482685528,89.0678984731146,151252.518931571,0.0,1.0
2010-08-16,95.21,95.39,95.03,95.15,112700,88.6303784868859,88.7979393326756,88.4628176410961,88.5745248716226,121066.469343665,0.0,1.0
2010-08-17,96.27,96.46,96.1,96.22,196400,89.6171256898698,89.7939954715367,89.4588737799573,89.5705810104837,210980.076123299,0.0,1.0
2010-08-18,96.66,96.81,96.28,96.51,159000,89.9801741890808,90.1198082272389,89.626434625747,89.8405401509227,170803.625782101,0.0,1.0
2010-08-19,95.7,96.48,95.48,96.36,263800,89.086516344869,89.8126133432911,88.8817197555705,89.7009061127646,283383.625668668,0.0,1.0
2010-08-20,94.815,94.916,94.59,94.91,276200,88.2626755197362,88.356695772096,88.053224462499,88.3511104105697,296704.160006391,0.0,1.0
2010-08-23,94.52,95.06,94.43,94.92,222900,87.9880619113586,88.4907444487278,87.9042814884637,88.3604193464469,239447.347086983,0.0,1.0
2010-08-24,93.76,94.17,93.24,93.46,291400,87.2805827846909,87.6622491556564,86.7965181190761,87.0013147083747,313032.556936504,0.0,1.0
2010-08-25,93.75,93.85,93.3,93.39,251200,87.2712738488137,87.3643632075857,86.8523717343394,86.9361521572342,269848.244002916,0.0,1.0
2010-08-26,94.12,94.5,93.99,94.18,274900,87.6157044762703,87.9694440396042,87.4946883098666,87.6715580915336,295307.652374211,0.0,1.0
2010-08-27,94.48,94.53,93.39,93.91,326800,87.9508261678498,87.9973708472358,86.9361521572342,87.420216822849,351060.533997424,0.0,1.0
2010-08-30,93.79,94.53,93.79,94.44,160300,87.3085095923225,87.9973708472358,87.3085095923225,87.9135904243409,172200.133414281,0.0,1.0
2010-08-31,93.24,93.55,93.16,93.34,450600,86.7965181190761,87.0850951312695,86.7220466320585,86.8896074778482,484051.030046633,0.0,1.0
2010-09-01,94.5,94.81,94.07,94.1,337100,87.9694440396042,88.2580210517976,87.5691597968843,87.5970866045159,362125.171390856,0.0,1.0
2010-09-02,94.4,94.6199,94.19,94.54,184000,87.8763546808321,88.0810581807719,87.6808670274108,88.006679783113,197659.541785576,0.0,1.0
2010-09-03,95.68,95.73,95.12,95.37,255800,89.0678984731146,89.1144431525006,88.546598063991,88.7793214609212,274789.732547556,0.0,1.0
2010-09-07,94.879,95.5,94.87,95.49,97500,88.3222527093503,88.9003376273249,88.3138746670608,88.8910286914476,104738.072413552,0.0,1.0
2010-09-08,95.8301,96.09,95.46,95.49,279200,89.2076256006315,89.4495648440801,88.863101883816,88.8910286914476,299926.869926808,0.0,1.0
2010-09-09,96.184,96.5099,96.031,96.43,154400,89.5370688413258,89.840447061564,89.3946421224045,89.7660686639051,165862.137237461,0.0,1.0
2010-09-10,96.03,96.35,95.85,96.19,96500,89.3937112288168,89.6915971768874,89.2261503830271,89.5426542028521,103663.835773413,0.0,1.0
2010-09-13,96.8,96.85,96.55,96.66,141500,90.1104992913617,90.1570439707478,89.8777758944316,89.9801741890808,152004.484579668,0.0,1.0
2010-09-14,96.76,97.32,96.76,96.96,246200,90.0732635478529,90.5945639569765,90.0732635478529,90.259442265397,264477.060802221,0.0,1.0
2010-09-15,96.87,96.98,96.42,96.6,124500,90.1756618425022,90.2780601371515,89.7567597280279,89.9243205738176,133742.461697305,0.0,1.0
2010-09-16,96.85,96.96,96.64,96.88,226400,90.1570439707478,90.259442265397,89.9615563173264,90.1849707783794,243207.175327469,0.0,1.0
2010-09-17,96.42,96.6999,96.08,96.69,554400,89.7567597280279,90.0173168432309,89.4402559082029,90.0081009967125,595556.79329306,0.0,1.0
2010-09-20,96.59,96.87,96.28,96.32,155000,89.9150116379404,90.1756618425022,89.626434625747,89.6636703692558,166506.679221545,0.0,1.0
2010-09-21,96.83,97.31,96.29,96.51,236400,90.1384260989934,90.5852550210993,89.6357435616242,89.8405401509227,253949.541728859,0.0,1.0
2010-09-22,96.57,97.15,96.0,96.93,218600,89.896393766186,90.436312047064,89.3657844211852,90.2315154577654,234828.129534385,0.0,1.0
2010-09-23,96.17,96.56,95.96,96.04,127100,89.5240363310977,89.8870848303088,89.3285486776764,89.403020164694,136535.476961667,0.0,1.0
2010-09-24,96.92,97.19,96.7376,97.06,186300,90.2222065218882,90.4735477905728,90.052411531488,90.3525316241691,200130.286057895,0.0,1.0
2010-09-27,96.7,97.22,96.65,97.22,147200,90.0174099325897,90.5014745982044,89.9708652532036,90.5014745982044,158127.63342846,0.0,1.0
2010-09-28,96.52,96.63,95.98,96.37,290800,89.8498490867999,89.9522473814492,89.3471665494308,89.7102150486419,312388.014952421,0.0,1.0
2010-09-29,96.19,96.99,96.16,96.88,157900,89.5426542028521,90.2873690730287,89.5147273952205,90.1849707783794,169621.965477948,0.0,1.0
2010-09-30,96.64,97.17,96.3,96.92,267700,89.9615563173264,90.4549299188184,89.6450524975014,90.2222065218882,287573.14856521,0.0,1.0
2010-10-01,97.48,97.6,96.62,96.9,329500,90.7460575794422,90.8577679498723,89.9454665913593,90.206124122363,353951.023953645,0.00274,1.0
2010-10-04,97.28,97.44,97.08,97.35,80900,90.5598736287252,90.7088207892988,90.3736896780082,90.6250380114761,86903.3014805763,0.0,1.0
2010-10-05,97.73,97.92,97.52,97.64,177300,90.9787875178383,91.1556622710195,90.7832943695855,90.8950047400157,190456.802873995,0.0,1.0
2010-10-06,98.385,98.8,97.92,97.96,274200,91.5885399564364,91.974871654174,91.1556622710195,91.1928990611628,294547.407490408,0.0,1.0
2010-10-07,97.62,98.219,97.4,98.21,149700,90.876386344944,91.4340072773413,90.6715839991554,91.425628999559,160808.704964676,0.0,1.0
2010-10-08,98.335,98.39,97.4876,97.73,239100,91.5419939687571,91.5931945552043,90.7531325695694,90.9787875178383,256842.761236166,0.0,1.0
2010-10-11,98.1,98.39,97.98,98.26,203100,91.3232278266647,91.5931945552043,91.2115174562345,91.4721749872383,218171.329180532,0.0,1.0
2010-10-12,98.3976,98.55,97.95,98.25,243700,91.6002695453315,91.7421417157778,91.183589863627,91.4628657897024,261784.110887719,0.0,1.0
2010-10-13,98.97,99.31,98.94,99.08,212000,92.1331280122834,92.4496407285023,92.1052004196759,92.2355291851778,227731.766549842,0.0,1.0
2010-10-14,98.86,99.27,98.69,99.16,402700,92.0307268393891,92.4124039383589,91.8724704812797,92.3100027654645,432582.9358001,0.0,1.0
2010-10-15,98.2724,99.0,98.06,98.96,259100,91.4837183921827,92.161055604891,91.2859910365213,92.1238188147476,278326.890155962,0.0,1.0
2010-10-18,98.05,98.11,97.54,97.62,157300,91.2766818389855,91.3325370242005,90.8019127646572,90.876386344944,168972.673954198,0.0,1.0
2010-10-19,96.36,96.65,95.96,96.05,518800,89.7034274554272,89.9733941839668,89.3310595539933,89.4148423318159,557298.304179518,0.0,1.0
2010-10-20,97.3,97.38,96.48,96.55,242500,90.5784920237969,90.6529656040837,89.8151378258574,89.8803022086083,260495.063152531,0.0,1.0
2010-10-21,96.88,97.69,96.52,97.48,194000,90.1875057272913,90.9415507276949,89.8523746160008,90.7460575794422,208396.050522025,0.0,1.0
2010-10-22,96.81,97.1894,96.75,97.08,97400,90.1223413445404,90.4755322990504,90.0664861593253,90.3736896780082,104627.707839408,0.0,1.0
2010-10-25,97.45,97.82,97.41,97.68,185700,90.7181299868346,91.062570295661,90.6808931966912,90.9322415301591,199480.137020309,0.0,1.0
2010-10-26,97.11,97.35,96.85,97.01,52400,90.4016172706158,90.6250380114761,90.1595781346838,90.3085252952573,56288.4177698665,0.0,1.0
2010-10-27,96.66,96.68,96.19,96.51,212100,89.9827033815026,90.0013217765744,89.5451710973178,89.8430654184649,227839.187194441,0.0,1.0
2010-10-28,97.36,97.63,96.76,96.98,149000,90.634347209012,90.8856955424799,90.0757953568611,90.2805977026498,160056.760452483,0.0,1.0
2010-10-29,97.4999,97.7799,97.46,97.6,176300,90.7645828825385,91.0252404135422,90.7274391843705,90.8577679498723,189382.596428005,0.0,1.0
2010-11-01,97.87,98.15,97.64,97.87,129200,91.1161447274798,91.3768223664263,90.9020166669166,91.1161447274798,138776.767145048,0.00755,1.0
2010-11-02,98.48,98.58,98.38,98.5,111500,91.6840495837561,91.7771487405227,91.5909504269895,91.7026694151094,119764.779695611,0.0,1.0
2010-11-03,98.75,98.9186,97.951,98.49,215400,91.9354173070259,92.0923824853344,91.1915550444607,91.6933594994327,231366.220147395,0.0,1.0
2010-11-04,99.19,99.3199,98.96,99.21,299200,92.345053596799,92.4659894014388,92.1309255362358,92.3636734281523,321377.776546428,0.0,1.0
2010-11-05,99.41,99.52,99.26,99.44,162200,92.5498717416855,92.6522808141288,92.4102230065356,92.5778014887155,174222.845440611,0.0,1.0
2010-11-08,99.08,99.3299,98.92,98.96,96300,92.2426445243557,92.4752993171155,92.0936858735292,92.1309255362358,103438.101207958,0.0,1.0
2010-11-09,98.71,99.61,98.51,99.51,157600,91.8981776443193,92.7360700552188,91.7119793307861,92.6429708984521,169281.876950926,0.0,1.0
2010-11-10,99.42,99.4969,98.72,99.4,84600,92.5591816573622,92.6307749089157,91.9074875599959,92.5405618260089,90870.8552668042,0.0,1.0
2010-11-11,99.13,99.27,98.7301,99.23,150400,92.289194102739,92.4195329222123,91.9168905748294,92.3822932595056,161548.187140985,0.0,1.0
2010-11-12,98.5501,98.99,98.2,98.59,216100,91.7493120926495,92.1588552832658,91.4233719448096,91.7864586561994,232118.106656695,0.0,1.0
2010-11-15,98.54,98.8681,98.53,98.73,100900,91.7399090778161,92.0453674111673,91.7305991621394,91.9167974756726,108379.069697642,0.0,1.0
2010-11-16,97.3,97.72,96.97,97.57,259700,90.5854795339101,90.9764959923299,90.2782523165803,90.8368472571799,278949.894950225,0.0,1.0
2010-11-17,97.08,97.68,97.06,97.37,126200,90.3806613890236,90.9392563296232,90.3620415576702,90.6506489436467,135554.396390906,0.0,1.0
2010-11-18,97.34,97.84,97.27,97.68,444500,90.6227191966167,91.0882149804498,90.5575497868801,90.9392563296232,477447.933405372,0.0,1.0
2010-11-19,97.69,97.73,97.19,97.3,224300,90.9485662452999,90.9858059080065,90.4830704614668,90.5854795339101,240925.92005135,0.0,1.0
2010-11-22,97.72,97.9,97.32,97.84,239900,90.9764959923299,91.1440744745098,90.6040993652634,91.0882149804498,257682.247972888,0.0,1.0
2010-11-23,97.19,97.43,96.88,97.33,244000,90.4830704614668,90.7065084377067,90.1944630754903,90.6134092809401,262086.154670216,0.0,1.0
2010-11-24,98.32,98.54,97.94,97.97,227200,91.5350909329295,91.7399090778161,91.1813141372164,91.2092438842464,244040.87844702,0.0,1.0
2010-11-26,97.47,97.66,97.36,97.41,181100,90.7437481004133,90.9206364982699,90.6413390279701,90.6878886063534,194523.781191705,0.0,1.0
2010-11-29,97.63,97.73,96.95,97.29,194000,90.8927067512399,90.9858059080065,90.259632485227,90.5761696182335,208379.975434516,0.0,1.0
2010-11-30,96.87,97.17,96.72,96.76,176000,90.1851531598137,90.4644506301135,90.0455044246638,90.0827440873704,189045.750909664,0.0,1.0
2010-12-01,97.75,98.03,97.3464,97.63,177300,91.0123484776007,91.2730488108357,90.6365675686947,90.9006197633571,190425.533346889,0.00851,1.0
2010-12-02,99.03,99.14,98.56,98.56,166500,92.2041214295324,92.3065394175891,91.766517298745,91.766517298745,178826.008472967,0.0,1.0
2010-12-03,99.09,99.17,98.811,99.02,98200,92.2599857866542,92.33447159615,92.0002165260378,92.1948107033454,105469.753946218,0.0,1.0
2010-12-06,98.94,99.06,98.66,98.71,65900,92.1203248938497,92.2320536080933,91.8596245606146,91.9061781915495,70778.5823325435,0.0,1.0
2010-12-07,98.3,99.08,98.3,99.08,172900,91.5244384178838,92.2506750604672,91.5244384178838,92.2506750604672,185699.800990846,0.0,1.0
2010-12-08,98.36,98.7899,98.21,98.53,68400,91.5803027750056,91.9805708937834,91.4406418822011,91.7385851201841,73463.6575348403,0.0,1.0
2010-12-09,98.41,98.62,98.29,98.61,62800,91.6268564059405,91.8223816558668,91.5151276916969,91.8130709296798,67449.0890816955,0.0,1.0
2010-12-10,98.53,98.6,98.41,98.54,78800,91.7385851201841,91.8037602034928,91.6268564059405,91.7478958463711,84633.570376395,0.0,1.0
2010-12-13,98.66,99.0794,98.64,99.04,103800,91.8596245606146,92.250116416896,91.8410031082407,92.2134321557194,111484.322399363,0.0,1.0
2010-12-14,98.79,99.1462,98.41,98.46,71800,91.9806640010452,92.312312067825,91.6268564059405,91.6734100368753,77115.359809964,0.0,1.0
2010-12-15,99.03,99.43,98.8901,98.93,122500,92.2041214295324,92.5765504770111,92.0738643701768,92.1110141676628,131568.684912543,0.0,1.0
2010-12-16,98.86,99.06,98.692,99.06,110400,92.045839084354,92.2320536080933,91.8894188844129,92.2320536080933,118572.920933426,0.0,1.0
2010-12-17,98.17,98.48,98.0,98.38,163500,91.4033989774533,91.6920314892492,91.2451166322748,91.5989242273796,175603.91823021,0.0,1.0
2010-12-20,97.83,98.02,97.44,97.99,162300,91.0868342870964,91.2637380846488,90.7237159658047,91.2358059060879,174315.082133108,0.0,1.0
2010-12-21,97.72,97.78,97.49,97.64,107200,90.9844162990398,91.0402806561616,90.7702695967395,90.909930489544,115136.024674487,0.0,1.0
2010-12-22,98.0599,98.2,97.78,97.81,90000,91.3008878821348,91.4313311560142,91.0402806561616,91.0682128347225,96662.7072826846,0.0,1.0
2010-12-23,98.53,98.72,98.09,98.11,139200,91.7385851201841,91.9154889177364,91.3289131679575,91.3475346203315,149504.987263886,0.0,1.0
2010-12-27,98.76,98.77,98.5505,98.69,168800,91.9527318224843,91.9620425486713,91.7576721088674,91.8875567391755,181296.27765908,0.0,1.0
2010-12-28,99.43,99.6775,99.24,99.55,350800,92.5765504770111,92.8069909501385,92.3996466794587,92.6882791912547,376769.752386286,0.0,1.0
2010-12-29,99.36,99.4799,99.34,99.37,63600,92.5113753937023,92.6230110006841,92.4927539413284,92.5206861198893,68308.3131464305,0.0,1.0
2010-12-30,99.43,99.478,99.29,99.44,228100,92.5765504770111,92.6212419627085,92.4462003103936,92.585861203198,244986.26145756,0.0,1.0
2010-12-31,99.54,100.34,99.54,99.54,234200,92.6789684650677,93.4238265600251,92.6789684650677,92.6789684650677,251537.844951164,0.0,1.0
2011-01-03,100.05,100.54,100.03,100.36,137300,93.1620461825523,93.6183120759001,93.1434230848646,93.4507041967111,147451.30192914,0.00884,1.0
2011-01-04,99.58,100.08,99.09,100.08,82900,92.7244033868921,93.1899808290838,92.2681374935443,93.1899808290838,89029.2274575798,0.0,1.0
2011-01-05,99.7901,100.09,99.6376,99.65,72700,92.9200390281011,93.1992923779276,92.7780379082326,92.789584228799,78075.0884941622,0.0,1.0
2011-01-06,99.76,100.02,99.5,100.02,84200,92.8920112660811,93.1341115360208,92.6499109961415,93.1341115360208,90425.3432078193,0.0,1.0
2011-01-07,100.28,100.4,99.82,100.4,61100,93.3762118059605,93.4879503920865,92.9478805591441,93.4879503920865,65617.440261256,0.0,1.0
2011-01-10,100.13,100.21,99.59,99.81,70600,93.236538573303,93.3110309640536,92.733714935736,92.9385690103003,75819.8245899292,0.0,1.0
2011-01-11,100.45,100.51,100.1,100.25,82500,93.5345081363056,93.5903774293686,93.2086039267715,93.348277159429,88599.653380583,0.0,1.0
2011-01-12,100.77,100.94,100.51,100.94,90100,93.8324776993083,93.9907740296535,93.5903774293686,93.9907740296535,96761.5608435216,0.0,1.0
2011-01-13,100.51,100.84,100.37,100.55,94700,93.5903774293686,93.8976585412151,93.460015745555,93.627623624744,101701.662728984,0.0,1.0
2011-01-14,100.5,100.56,99.98,100.15,71000,93.5810658805248,93.6369351735878,93.0968653406455,93.2551616709906,76249.398666926,0.0,1.0
2011-01-18,100.16,100.74,100.11,100.58,102400,93.2644732198345,93.8045430527768,93.2179154756153,93.6555582712755,109970.963711172,0.0,1.0
2011-01-19,99.89,100.32,99.78,100.27,156400,93.013061401051,93.4134580013358,92.9106343637688,93.3669002571166,167963.464105735,0.0,1.0
2011-01-20,99.74,99.81,99.12,99.31,125100,92.8733881683935,92.9385690103003,92.2960721400758,92.4729915681086,134349.292580739,0.0,1.0
2011-01-21,99.9,100.34,99.86,100.22,99700,93.0223729498948,93.4320810990235,92.9851267545195,93.3203425128975,107071.338691444,0.0,1.0
2011-01-24,100.0,100.24,99.75,99.79,85600,93.1154884383331,93.3389656105851,92.8826997172373,92.9199459126126,91928.852477308,0.0,1.0
2011-01-25,99.68,99.769,99.4401,99.51,92400,92.8175188753305,92.9003916600406,92.5941348185669,92.6592225449853,99231.6117862529,0.0,1.0
2011-01-26,99.91,99.97,99.68,99.87,57700,93.0316844987386,93.0875537918016,92.8175188753305,92.9944383033633,61966.0606067835,0.0,1.0
2011-01-27,100.13,100.19,99.809,100.02,145400,93.236538573303,93.292407866366,92.9376378554159,93.1341115360208,156150.176988324,0.0,1.0
2011-01-28,99.35,99.97,99.29,99.92,126300,92.510237763484,93.0875537918016,92.454368470421,93.0409960475825,135638.014811729,0.0,1.0
2011-01-31,99.31,99.71,98.87,99.68,165400,92.4729915681086,92.845453521862,92.06328341898,92.8175188753305,177628.880838163,0.0,1.0
2011-02-01,100.34,100.44,99.73,99.79,204600,93.4400890310292,93.5332125002648,92.8720358686918,92.9279099502332,219708.309494254,0.0086,1.0
2011-02-02,100.62,100.83,100.43,100.59,145500,93.7008347448889,93.8963940302837,93.5239001533412,93.6728977041182,156244.179039169,0.0,1.0
2011-02-03,100.3563,100.62,100.22,100.58,70300,93.4552681565146,93.7008347448889,93.3283408679464,93.6635853571947,75491.1737900589,0.0,1.0
2011-02-04,100.61,100.9401,100.29,100.93,121000,93.6915223979654,93.9989229699122,93.3935272964113,93.9895174995194,129935.021743914,0.0,1.0
2011-02-07,100.44,100.84,100.38,100.53,312700,93.5332125002648,93.9057063772073,93.4773384187234,93.6170236225769,335790.75453985,0.0,1.0
2011-02-08,100.0,100.5197,99.72,100.49,207900,93.123469235628,93.6074319052456,92.8627235217683,93.5797742348826,223251.991905452,0.0,1.0
2011-02-09,100.04,100.28,99.8838,100.13,123400,93.1607186233223,93.3842149494878,93.0152597643762,93.2445297456343,132512.245315694,0.0,1.0
2011-02-10,99.87,99.97,99.72,99.89,103700,93.0024087256217,93.0955321948573,92.8627235217683,93.0210334194688,111357.535163999,0.0,1.0
2011-02-11,100.77,100.79,99.98,99.99,151400,93.8405199487424,93.8591446425895,93.1048445417809,93.1141568887045,162579.853653128,0.0,1.0
2011-02-14,100.6,100.69,100.44,100.66,68300,93.6822100510418,93.7660211733539,93.5332125002648,93.7380841325832,73343.4874802421,0.0,1.0
2011-02-15,100.46,100.75,100.41,100.7,48600,93.5518371941119,93.8218952548952,93.5052754594941,93.7753335202774,52188.7773285471,0.0,1.0
2011-02-16,100.94,100.99,100.68,100.75,106000,93.9988298464429,94.0453915810607,93.7567088264303,93.8218952548952,113827.374420288,0.0,1.0
2011-02-17,100.97,101.13,100.88,101.11,109100,94.0267668872136,94.1757644379906,93.9429557649016,94.1571397441435,117156.288200504,0.0,1.0
2011-02-18,100.86,101.25,100.71,101.2,162100,93.9243310710544,94.2875126010734,93.784645867201,94.2409508664556,174069.975410648,0.0,1.0
2011-02-22,100.39,101.049,100.26,100.91,317500,93.486650765647,94.1003344279098,93.3655902556407,93.9708928056722,340945.20168341,0.0,1.0
2011-02-23,100.6,100.61,99.86,100.09,263300,93.6822100510418,93.6915223979654,92.9930963786982,93.2072803579401,282742.902687376,0.0,1.0
2011-02-24,101.14,101.29,100.99,101.22,154400,94.1850767849142,94.3247619887676,94.0453915810607,94.2595755603027,165801.383117853,0.0,1.0
2011-02-25,101.62,101.66,101.25,101.31,80100,94.6320694372452,94.6693188249395,94.2875126010734,94.3433866826148,86014.836708161,0.0,1.0
2011-02-28,102.38,102.42,101.9,102.16,197900,95.339807803436,95.3770571911302,94.892815151105,95.1349361711176,212513.560356368,0.0,1.0
2011-03-01,102.03,102.29,101.94,102.23,179700,95.0217725313025,95.2639136746734,94.9379544432125,95.2080349492801,192953.578022974,0.00848,1.0
2011-03-02,102.25,102.41,102.13,102.22,180300,95.2266611910779,95.37567112546,95.1149037402913,95.1987218283812,193597.830370297,0.0,1.0
2011-03-03,102.3,102.37,101.96,102.16,145900,95.2732267955723,95.3384186418645,94.9565806850103,95.1428431029879,156660.695790495,0.0,1.0
2011-03-04,102.325,102.54,102.18,102.29,133300,95.2965095978195,95.4967416971455,95.1614693447857,95.2639136746734,143131.396496731,0.0,1.0
2011-03-07,102.2,102.6,102.07,102.52,168300,95.1800955865835,95.5526204225388,95.059025014898,95.4781154553477,180712.783423854,0.0,1.0
2011-03-08,102.37,102.44,102.09,102.13,162000,95.3384186418645,95.4036104881567,95.0776512566958,95.1149037402913,173948.133776972,0.0,1.0
2011-03-09,102.66,102.7024,102.47,102.62,86200,95.6084991479321,95.6479867805433,95.4315498508533,95.5712466643366,92557.5872319443,0.0,1.0
2011-03-10,101.94,102.21,101.81,102.17,235900,94.9379544432125,95.1894087074823,94.816883871527,95.1521562238868,253298.547888813,0.0,1.0
2011-03-11,102.4,102.41,101.56,101.58,175700,95.3663580045611,95.37567112546,94.584055849055,94.6026820908527,188658.56237416,0.0,1.0
2011-03-14,102.26,102.28,101.83,102.06,107200,95.2359743119768,95.2546005537745,94.8355101133248,95.0497118939991,115106.419388218,0.0,1.0
2011-03-15,101.05,101.359,100.31,100.38,317800,94.1090866832119,94.3968621189874,93.4199157366946,93.4851075829868,341238.993298282,0.0,1.0
2011-03-16,100.31,101.059,99.77,100.83,396100,93.4199157366946,94.1174684920209,92.9170072081549,93.9041980234365,425313.924623818,0.0,1.0
2011-03-17,100.83,101.0999,100.5795,100.87,118400,93.9041980234365,94.1555591564974,93.6709043449195,93.941450507032,127132.463204898,0.0,1.0
2011-03-18,100.83,101.16,100.83,101.13,189300,93.9041980234365,94.2115310130996,93.9041980234365,94.183591650403,203261.615580128,0.0,1.0
2011-03-21,101.518,101.9,101.45,101.87,262200,94.5449407412796,94.900701959617,94.4816115191672,94.8727625969203,281538.275779766,0.0,1.0
2011-03-22,101.5,101.81,101.39,101.64,119600,94.5281771236617,94.816883871527,94.4257327937739,94.658560816246,128420.967899542,0.0,1.0
2011-03-23,101.4,101.54,101.01,101.16,294500,94.4350459146728,94.5654296072572,94.0718341996164,94.2115310130996,316220.52714394,0.0,1.0
2011-03-24,101.8772,102.18,101.72,101.82,168800,94.8794680439675,95.1614693447857,94.7330657834371,94.8261969924259,181249.660379956,0.0,1.0
2011-03-25,101.26,101.98,101.2,101.95,291500,94.3046622220885,94.975206926808,94.2487834966952,94.9472675641114,312999.265407329,0.0,1.0
2011-03-28,101.84,102.08,101.71,101.74,188600,94.8448232342237,95.0683381357969,94.7237526625382,94.7516920252348,202509.987841586,0.0,1.0
2011-03-29,102.04,102.04,101.67,101.76,82800,95.0310856522013,95.0310856522013,94.6865001789427,94.7703182670326,88906.8239304524,0.0,1.0
2011-03-30,102.39,102.46,102.25,102.45,119300,95.3570448836622,95.4222367299544,95.2266611910779,95.4129236090555,128098.841725881,0.0,1.0
2011-03-31,102.59,102.69,102.2235,102.42,137500,95.5433073016399,95.6364385106287,95.2019814206958,95.3849842463589,147641.162927985,0.0,1.0
2011-04-01,103.115,103.308,102.8,103.07,147300,96.0409166643881,96.2206761263115,95.747526869021,95.9990038364785,158149.672322234,0.00931,1.0
2011-04-04,102.78,102.9368,102.66,102.92,85000,95.7288989455056,95.8749418658661,95.6171314044134,95.8592944101132,91260.8428200266,0.0,1.0
2011-04-05,103.17,103.28,102.93,103.0,132400,96.0921434540554,96.19459703339,95.8686083718709,95.9338061041747,142152.183404371,0.0,1.0
2011-04-06,103.55,103.92,103.55,103.64,349800,96.4460740008475,96.7906905858819,96.4460740008475,96.5298996566667,375565.209628768,0.0,1.0
2011-04-07,103.78,103.89,103.38,103.65,202400,96.6602951212743,96.7627487006089,96.2877366509668,96.5392136184244,217308.171609099,0.0,1.0
2011-04-08,103.85,104.18,103.7,104.18,164200,96.7254928535781,97.0328535915818,96.5857834272128,97.0328535915818,176294.475188804,0.0,1.0
2011-04-11,103.97,104.19,103.85,103.88,213300,96.8372603946703,97.0421675533395,96.7254928535781,96.7534347388512,229011.032629549,0.0,1.0
2011-04-12,103.25,103.64,102.98,103.64,116700,96.1666551481169,96.5298996566667,95.9151781806593,96.5298996566667,125295.768907025,0.0,1.0
2011-04-13,103.3195,103.58,103.0,103.56,143800,96.2313871823328,96.4740158861206,95.9338061041747,96.4553879626052,154391.872911998,0.0,1.0
2011-04-14,103.61,103.62,102.978,103.05,194000,96.5019577713936,96.5112717331513,95.9133153883078,95.9803759129632,208289.453024531,0.0,1.0
2011-04-15,103.57,103.68,103.062,103.17,234100,96.4647019243629,96.5671555036974,95.9915526670724,96.0921434540554,251343.097696097,0.0,1.0
2011-04-18,103.17,103.19,102.3,103.15,623200,96.0921434540554,96.1107713775708,95.2818287811366,96.07351553054,669103.026416948,0.0,1.0
2011-04-19,103.99,104.108,103.79,103.94,287400,96.8558883181857,96.9657930669264,96.669609083032,96.8093185093973,308569.014429125,0.0,1.0
2011-04-20,104.33,104.49,104.07,104.37,192900,97.1725630179471,97.3215864060701,96.9304000122472,97.2098188649778,207108.430352743,0.0,1.0
2011-04-21,104.3,104.73,104.29,104.72,254900,97.144621132674,97.5451214882546,97.1353071709163,97.5358075264969,273675.162762645,0.0,1.0
2011-04-25,104.19,104.5,104.0,104.46,316200,97.0421675533395,97.3309003678278,96.8652022799434,97.293644520797,339490.335290499,0.0,1.0
2011-04-26,104.4478,104.69,104.2,104.29,149100,97.2822814874526,97.5078656412238,97.0514815150971,97.1353071709163,160082.25487607,0.0,1.0
2011-04-27,104.68,104.68,103.86,104.52,256400,97.4985516794661,97.4985516794661,96.7348068153358,97.3495282913431,275285.648224175,0.0,1.0
2011-04-28,104.6,104.85,104.48,104.59,152100,97.4240399854046,97.6568890293468,97.3122724443124,97.4147260236469,163303.22579913,0.0,1.0
2011-04-29,105.11,105.25,104.16,104.28,2752300,97.8990520350467,98.0294474996543,97.0142256680664,97.1259932091586,2955026.09051246,0.0,1.0
2011-05-02,104.56,104.9,104.52,104.73,403000,97.3973834268541,97.7140925925497,97.3601235250076,97.5557380097019,432636.673773127,0.01138,1.0
2011-05-03,104.37,104.85,104.24,104.39,430400,97.2203988930831,97.6675177152415,97.0993042120818,97.2390288440063,462051.673429165,0.0,1.0
2011-05-04,103.75,104.38,103.57,104.38,870100,96.6428704144617,97.2297138685447,96.4752008561523,97.2297138685447,934087.270099249,0.0,1.0
2011-05-05,102.67,103.249,102.37,103.01,721600,95.6368530646051,96.1761901438338,95.3574038007561,95.9535622303007,774666.560284586,0.0,1.0
2011-05-06,102.83,103.79,102.5,103.52,459500,95.7858926719913,96.6801303163083,95.4784984817573,96.4286259788441,493291.691312039,0.0,1.0
2011-05-09,103.21,103.24,102.58,102.8,610900,96.1398617395334,96.1678066659183,95.5530182854504,95.7579477456064,655825.667513655,0.0,1.0
2011-05-10,103.84,103.86,103.22,103.4,336500,96.7267051936164,96.7453351445397,96.1491767149951,96.3168462733045,361246.254899893,0.0,1.0
2011-05-11,103.44,104.24,103.17,104.17,402300,96.354106175151,97.0993042120818,96.1026018376869,97.0340993838504,431885.195679724,0.0,1.0
2011-05-12,103.35,103.44,102.55,103.15,379300,96.2702713959963,96.354106175151,95.5250733590655,96.0839718867636,407193.772610786,0.0,1.0
2011-05-13,102.62,103.14,102.0576,103.06,519700,95.590278187297,96.074656911302,95.0664039673346,96.0001371076089,557918.807344649,0.0,1.0
2011-05-16,102.06,102.6,102.05,102.18,274100,95.0686395614454,95.5716482363737,95.0593245859838,95.180419266985,294257.350573732,0.0,1.0
2011-05-17,102.24,102.24,101.5,101.8,464500,95.2363091197548,95.2363091197548,94.5470009355939,94.8264501994429,498659.391979199,0.0,1.0
2011-05-18,102.47,102.48,101.901,102.08,217600,95.4505535553724,95.4598685308341,94.9205314516054,95.0872695123687,233602.33303482,0.0,1.0
2011-05-19,102.7,102.92,102.38,102.77,283500,95.66479799099,95.869727451146,95.3667187762177,95.7300028192215,304348.627827994,0.0,1.0
2011-05-20,102.2,102.58,101.78,102.34,524400,95.1990492179083,95.5530182854504,94.8078202485196,95.3294588743712,562964.44597178,0.0,1.0
2011-05-23,101.77,101.87,101.37,101.5,327600,94.798505273058,94.8916550276743,94.4259062545926,94.5470009355939,351691.747712348,0.0,1.0
2011-05-24,101.88,101.88,101.56,101.68,743400,94.900970003136,94.900970003136,94.6028907883637,94.7146704939033,798069.735193405,0.0,1.0
2011-05-25,101.72,102.05,101.59,101.61,209900,94.7519303957498,95.0593245859838,94.6308357147486,94.6494656656718,225336.074007393,0.0,1.0
2011-05-26,101.63,101.72,101.32,101.53,141800,94.6680956165951,94.7519303957498,94.3793313772844,94.5749458619788,152227.990920668,0.0,1.0
2011-05-27,101.76,101.95,101.68,101.75,224000,94.7891902975964,94.9661748313674,94.7146704939033,94.7798753221347,240472.989888785,0.0,1.0
2011-05-31,102.67,102.99,102.59,102.83,446000,95.6368530646051,95.9349322793774,95.5623332609121,95.7858926719913,478798.899510706,0.0,1.0
2011-06-01,101.9,102.57,101.83,102.57,345500,94.9327526994111,95.5569425356094,94.8675388359277,95.5569425356094,370856.727514006,0.01412,1.0
2011-06-02,101.93,102.0,101.36,101.65,251400,94.9607014980468,95.0259153615302,94.4296743239677,94.6998460441132,269850.597097022,0.0,1.0
2011-06-03,101.65,101.969,101.08,101.09,317600,94.6998460441132,94.9970349362733,94.1688188700341,94.178135136246,340909.107549778,0.0,1.0
2011-06-06,101.36,101.68,101.31,101.58,139400,94.4296743239677,94.727794842749,94.3830929929081,94.6346321806298,149630.760681483,0.0,1.0
2011-06-07,101.93,102.15,101.91,102.02,211800,94.9607014980468,95.1656593547089,94.942068965623,95.0445478939541,227344.297792956,0.0,1.0
2011-06-08,101.48,101.83,101.43,101.61,231800,94.5414695185107,94.8675388359277,94.4948881874511,94.6625809792656,248812.125724303,0.0,1.0
2011-06-09,102.19,102.25,101.62,101.74,204200,95.2029244195566,95.2588220168281,94.6718972454775,94.7836924400204,219186.523179045,0.0,1.0
2011-06-10,101.64,102.2438,101.5,102.22,192600,94.6905297779013,95.2530459317767,94.5601020509345,95.2308732181924,206735.182978864,0.0,1.0
2011-06-13,101.81,101.89,101.5,101.72,212400,94.8489063035039,94.9234364331992,94.5601020509345,94.7650599075966,227988.332630897,0.0,1.0
2011-06-14,102.64,102.786,102.35,102.45,296400,95.6221563990928,95.7581738857867,95.3519846789472,95.4451473410664,318153.209942551,0.0,1.0
2011-06-15,101.58,102.45,101.18,102.38,1591200,94.6346321806298,95.4451473410664,94.2619815321532,95.379933477583,1707980.39021791,0.0,1.0
2011-06-16,101.18,101.27,100.72,100.85,752800,94.2619815321532,94.3458279280604,93.8334332864051,93.95454474716,808049.043335872,0.0,1.0
2011-06-17,101.48,101.58,101.27,101.51,702100,94.5414695185107,94.6346321806298,94.3458279280604,94.5694183171464,753628.099529909,0.0,1.0
2011-06-20,101.46,101.63,101.39,101.4,106000,94.5228369860868,94.6812135116894,94.4576231226034,94.4669393888153,113779.488036135,0.0,1.0
2011-06-21,102.26,102.38,101.96,102.04,214100,95.26813828304,95.379933477583,94.9886502966826,95.0631804263779,229813.098005061,0.0,1.0
2011-06-22,102.18,102.54,101.98,102.0,217100,95.1936081533447,95.5289937369736,95.0072828291064,95.0259153615302,233033.272194763,0.0,1.0
2011-06-23,101.69,101.7,101.24,101.5,210800,94.7371111089609,94.7464273751728,94.3178791294247,94.5601020509345,226270.906396389,0.0,1.0
2011-06-24,100.76,101.39,100.6,101.39,217400,93.8706983512528,94.4576231226034,93.7216380918622,94.4576231226034,233355.289613733,0.0,1.0
2011-06-27,100.81,100.86,100.35,100.46,336200,93.9172796823124,93.963861013372,93.4887314365643,93.5912103648954,360874.18752593,0.0,1.0
2011-06-28,101.22,101.26,100.82,100.94,237600,94.2992465970009,94.3365116618485,93.9265959485243,94.0383911430673,255037.795824393,0.0,1.0
2011-06-29,102.44,102.6101,102.08,102.13,339700,95.4358310748545,95.5943007631192,95.1004454912255,95.1470268222851,364631.057413915,0.0,1.0
2011-06-30,103.11,103.2901,102.81,102.87,306800,96.0600209110528,96.2278068655293,95.7805329246953,95.8364305219668,329316.480466851,0.0,1.0
2011-07-01,103.75,103.76,103.02,103.17,264200,96.6690718146567,96.6783893155545,95.9888942491174,96.1286567625844,283552.427735673,0.01375,1.0
2011-07-05,103.2201,103.54,103.16,103.47,279400,96.1753374420824,96.4734042958029,96.1193392616866,96.4081817895184,299865.814948323,0.0,1.0
2011-07-06,102.99,103.06,102.57,102.94,157400,95.960941746424,96.0261642527086,95.5696067087165,95.914354241935,168929.417583629,0.0,1.0
2011-07-07,103.68,103.89,103.56,103.63,766200,96.6038493083721,96.7995168272259,96.4920392975985,96.5572618038831,822323.505416626,0.0,1.0
2011-07-08,103.49,103.52,103.09,103.32,130900,96.4268167913139,96.4547692940073,96.054116755402,96.2684192760514,140488.314877364,0.0,1.0
2011-07-11,102.6,102.952,102.6,102.69,235400,95.5975592114099,95.9255352430124,95.5975592114099,95.6814167194901,252642.851964335,0.0,1.0
2011-07-12,102.93,103.3,102.54,102.61,302000,95.9050367410373,96.2497842742558,95.5416542060231,95.6068767123077,324121.245935553,0.0,1.0
2011-07-13,103.59,103.82,103.16,103.28,278300,96.5199918002919,96.7342943209413,96.1193392616866,96.2311492724602,298685.240873723,0.0,1.0
2011-07-14,103.44,103.93,103.4,103.86,341900,96.3802292868249,96.8367868308171,96.3429592832338,96.7715643245325,366943.887368761,0.0,1.0
2011-07-15,104.23,104.45,103.6,103.86,306500,97.116311857751,97.3212968775026,96.5293093011897,96.7715643245325,328950.867149825,0.0,1.0
2011-07-18,103.71,103.71,103.2,103.63,248700,96.6318018110655,96.6318018110655,96.1566092652778,96.5572618038831,266917.065775404,0.0,1.0
2011-07-19,104.59,104.85,104.47,104.66,267400,97.4517418900718,97.6939969134145,97.3399318792982,97.5169643963563,286986.825043599,0.0,1.0
2011-07-20,104.95,105.1,104.76,104.84,216200,97.7871719223925,97.9269344358595,97.6101394053343,97.6846794125167,232036.468116777,0.0,1.0
2011-07-21,105.18,105.51,105.09,105.26,288300,98.0014744430419,98.3089519726692,97.9176169349617,98.0760144502242,309417.732460993,0.0,1.0
2011-07-22,104.7669,104.81,104.35,104.78,347500,97.6165684809538,97.6567269098233,97.2281218685246,97.6287744071299,372954.082657632,0.0,1.0
2011-07-25,105.15,105.4,105.0,105.05,225500,97.9735219403485,98.2064594627934,97.8337594268815,97.8803469313705,242017.685292938,0.0,1.0
2011-07-26,105.46,105.52,105.169,105.46,288600,98.2623644681802,98.318269473567,97.9912251920543,98.2623644681802,309739.707208611,0.0,1.0
2011-07-27,104.81,105.59,104.63,105.57,981000,97.6567269098233,98.3834919798516,97.4890118936629,98.364856978056,1052857.42471118,0.0,1.0
2011-07-28,104.52,105.02,104.44,104.85,263000,97.3865193837872,97.8523944286771,97.3119793766048,97.6939969134145,282264.5287452,0.0,1.0
2011-07-29,104.08,104.38,103.82,103.9,508100,96.976549344284,97.256074371218,96.7342943209413,96.8088343281237,545317.897549188,0.0,1.0
2011-08-01,103.97,104.5,103.52,104.5,444100,96.8913407985737,97.385256453313,96.4719784502101,97.385256453313,476544.927745284,0.01855,1.0
2011-08-02,103.6,103.88,103.48,103.65,308000,96.5465317565859,96.807468328901,96.4347017970223,96.5931275730707,330501.773802178,0.0,1.0
2011-08-03,103.32,103.8095,103.08,103.78,770700,96.2855951842708,96.7417682276574,96.0619352651436,96.7142766959313,827005.574900451,0.0,1.0
2011-08-04,101.51,102.52,101.51,102.47,776900,94.5988266275196,95.5400621205134,94.5988266275196,95.4934663040285,833658.532684781,0.0,1.0
2011-08-05,101.67,102.04,100.91,101.97,566300,94.7479332402711,95.0927422822589,94.0396768297015,95.0275081391801,607672.579559006,0.0,1.0
2011-08-08,100.36,100.79,100.13,100.67,757300,93.5271228483683,93.927846870138,93.3127820925381,93.8160169105743,812626.601624643,0.0,1.0
2011-08-09,101.61,101.6499,99.88,100.26,747300,94.6920182604893,94.7292017220442,93.0798030101139,93.4339312153987,801896.024553143,0.0,1.0
2011-08-10,99.93,100.81,99.893,100.67,599800,93.1263988265987,93.9464851967319,93.0919179223999,93.8160169105743,643620.012748529,0.0,1.0
2011-08-11,100.64,100.94,99.97,100.1,505000,93.7880594206834,94.0676343195925,93.1636754797866,93.2848246026472,541894.142110715,0.0,1.0
2011-08-12,100.4,100.94,100.27,100.83,306400,93.5643995015562,94.0676343195925,93.4432503786956,93.9651235233258,328784.881470739,0.0,1.0
2011-08-15,101.5,101.51,100.74,100.88,245700,94.5895074642226,94.5988266275196,93.8812510536531,94.0117193398107,263650.278646738,0.0,1.0
2011-08-16,101.28,101.4,100.9,101.18,189100,94.3844858716894,94.496315831253,94.0303576664046,94.2912942387197,202915.212422052,0.0,1.0
2011-08-17,101.5,101.72,101.23,101.54,177800,94.5895074642226,94.7945290567559,94.3378900552045,94.6267841174105,190789.660331258,0.0,1.0
2011-08-18,100.64,100.64,100.05,100.53,603700,93.7880594206834,93.7880594206834,93.2382287861623,93.6855486244168,647804.937806413,0.0,1.0
2011-08-19,100.6,101.21,100.46,100.59,299100,93.7507827674956,94.3192517286106,93.620314481338,93.7414636041986,320951.560208544,0.0,1.0
2011-08-22,100.42,101.0,100.38,101.0,211100,93.5830378281501,94.1235492993743,93.5457611749623,94.1235492993743,226522.48197935,0.0,1.0
2011-08-23,100.68,100.73,100.35,100.62,216600,93.8253360738713,93.8719318903561,93.5178036850714,93.7694210940895,232424.299368675,0.0,1.0
2011-08-24,100.79,100.96,100.5525,100.73,163300,93.927846870138,94.0862726461864,93.706516741835,93.8719318903561,175230.323577584,0.0,1.0
2011-08-25,100.74,101.55,100.6201,101.28,268500,93.8812510536531,94.6361032807075,93.7695142857225,94.3844858716894,288115.994369756,0.0,1.0
2011-08-26,101.19,101.19,100.21,100.41,219300,94.3006134020167,94.3006134020167,93.3873353989138,93.5737186648532,235321.55517798,0.0,1.0
2011-08-29,101.74,101.93,101.481,101.87,181600,94.8131673833499,94.9902314859923,94.5718010539584,94.9343165062105,194867.279618427,0.0,1.0
2011-08-30,101.68,101.77,101.29,101.57,174300,94.7572524035681,94.8411248732408,94.3938050349863,94.6547416073014,187033.958356233,0.0,1.0
2011-08-31,101.55,102.23,101.49,101.91,307900,94.6361032807075,95.2698063849013,94.5801883009257,94.9715931593983,330394.468031464,0.0,1.0
2011-09-01,101.89,102.13,101.72,101.82,250800,94.9637277855757,95.1874130801928,94.8052840352219,94.8984862413124,269092.342896437,0.01156,1.0
2011-09-02,101.06,101.46,100.98,101.17,306100,94.1901494750248,94.5629582993867,94.1155877101525,94.2926719017243,328425.702394734,0.0,1.0
2011-09-06,100.48,100.61,99.98,99.98,339800,93.6495766797001,93.7707395476177,93.1835656492478,93.1835656492478,364583.644801472,0.0,1.0
2011-09-07,100.89,100.9,100.46,100.56,205100,94.031705724671,94.0410259452801,93.630936238482,93.7241384445725,220059.168772166,0.0,1.0
2011-09-08,100.62,101.1,100.48,100.89,157400,93.7800597682268,94.227430357461,93.6495766797001,94.031705724671,168880.122694973,0.0,1.0
2011-09-09,99.83,99.95,99.65,99.92,240800,93.0437623401121,93.1556049874207,92.8759983691493,93.1276443255935,258362.983131826,0.0,1.0
2011-09-12,100.25,100.25,99.604,99.81,208400,93.435211605692,93.435211605692,92.8331253543476,93.025121898894,223599.857494487,0.0,1.0
2011-09-13,100.92,100.95,100.1861,100.33,223300,94.0596663864982,94.0876270483253,93.3756553960002,93.5097733705644,239586.603543757,0.0,1.0
2011-09-14,100.39,100.611,100.05,100.43,235800,93.5656946942187,93.7716715696786,93.2488071935111,93.6029755766549,252998.303249521,0.0,1.0
2011-09-15,101.06,101.08,100.6332,100.9,176900,94.1901494750248,94.2087899162429,93.7923624594307,94.0410259452801,189802.374235964,0.0,1.0
2011-09-16,101.55,101.58,100.92,101.19,229900,94.6468402848681,94.6748009466952,94.0596663864982,94.3113123429424,246667.9809884,0.0,1.0
2011-09-19,100.47,100.59,100.2,100.54,388100,93.6402564590911,93.7520991063996,93.3886105026468,93.7054980033544,416406.452464542,0.0,1.0
2011-09-20,100.06,100.395,99.96,100.18,1644000,93.2581274141202,93.5703548045232,93.1649252080297,93.3699700614287,1763906.745302,0.0,1.0
2011-09-21,98.86,99.71,98.86,99.59,296900,92.1397009410346,92.9319196928035,92.1397009410346,92.820077045495,318554.691411292,0.0,1.0
2011-09-22,96.77,96.96,96.17,96.52,818200,90.1917748337438,90.3688590253157,89.632561597201,89.9587693185177,877876.215940449,0.0,1.0
2011-09-23,96.61,97.1,96.33,96.8,392600,90.0426513039991,90.4993421138424,89.7816851269458,90.219735495571,421234.664358617,0.0,1.0
2011-09-26,96.71,96.72,95.93,96.47,364800,90.1358535100895,90.1451737306986,89.4088763025839,89.9121682154724,391407.044212999,0.0,1.0
2011-09-27,97.43,98.02,97.3,97.49,327400,90.8069093939409,91.3568024098747,90.6857465260233,90.8628307175952,351279.238693355,0.0,1.0
2011-09-28,96.29,97.4366,96.22,97.29,214700,89.7444042445096,90.8130607395429,89.6791627002463,90.6764263054143,230359.354146192,0.0,1.0
2011-09-29,95.96,96.81,95.59,96.65,549700,89.4368369644111,90.22905571618,89.0919888018763,90.0799321864353,589792.90626065,0.0,1.0
2011-09-30,94.88,95.86,94.87,95.1,182700,88.430253138634,89.3436347583206,88.420932918025,88.635297992033,196025.402899438,0.0,1.0
2011-10-03,94.58,95.29,94.45,94.6,2011800,88.1634245428177,88.8252561290452,88.0422441115366,88.1820676860917,2158219.7491386,0.01371,1.0
2011-10-04,94.27,94.27,93.29,94.03,518800,87.8744558220704,87.8744558220704,86.9609418016437,87.6507381027822,556558.507730941,0.0,1.0
2011-10-05,95.64,95.65,94.4,94.53,244700,89.1515111363405,89.1608327079775,87.9956362533515,88.1168166846326,262509.380959447,0.0,1.0
2011-10-06,95.84,95.84,94.8899,95.0,219400,89.3379425690806,89.3379425690806,88.4523000478485,88.554930551572,235368.035073571,0.0,1.0
2011-10-07,95.75,96.72,95.5,96.59,264200,89.2540484243475,90.1582408731373,89.0210091334224,90.0370604418562,283428.600120499,0.0,1.0
2011-10-10,96.92,97.0,96.64,96.67,157100,90.3446723058774,90.4192448789735,90.0836683000412,90.1116330149522,168533.811805187,0.0,1.0
2011-10-11,96.76,96.76,96.33,96.37,97300,90.1955271596853,90.1955271596853,89.794699579294,89.831985865842,104381.539711296,0.0,1.0
2011-10-12,97.73,98.11,97.67,97.87,343200,91.099719608475,91.4539393306813,91.043790178653,91.2302216113931,368178.257234501,0.0,1.0
2011-10-13,97.52,97.6371,96.8,97.41,121400,90.9039666040979,91.0131222079672,90.2328134462333,90.8014293160908,130235.549033416,0.0,1.0
2011-10-14,98.45,98.45,97.872,98.22,174700,91.7708727663396,91.7708727663396,91.2320859257206,91.5564766186884,187414.748073623,0.0,1.0
2011-10-17,97.26,98.17,97.21,98.17,190400,90.6616057415357,91.5098687605034,90.6149978833506,91.5098687605034,204257.401449443,0.0,1.0
2011-10-18,98.03,98.28,97.0925,97.31,234600,91.3793667575853,91.6124060485105,90.5054694166158,90.7082135997207,251674.298214492,0.0,1.0
2011-10-19,97.47,98.5,97.35,98.4,157900,90.8573587459128,91.8174806245246,90.7454998862687,91.7242649081546,169392.036181025,0.0,1.0
2011-10-20,97.98,98.14,97.14,97.66,278500,91.3327588994002,91.4819040455924,90.5497468818916,91.034468607016,298769.360838603,0.0,1.0
2011-10-21,98.57,98.77,98.28,98.51,192300,91.8827316259837,92.0691630587238,91.6124060485105,91.8268021961616,206295.684342058,0.0,1.0
2011-10-24,99.16,99.21,98.75,98.76,86500,92.4327043525671,92.4793122107522,92.0505199154498,92.0598414870868,92795.5106374834,0.0,1.0
2011-10-25,97.87,98.64,97.42,98.64,222400,91.2302216113931,91.9479826274427,90.8107508877278,91.9479826274427,238586.376482963,0.0,1.0
2011-10-26,99.0,99.02,97.84,98.59,253300,92.283559206375,92.302202349649,91.2022568964821,91.9013747692577,271735.292999706,0.0,1.0
2011-10-27,100.14,100.52,99.71,100.11,325100,93.3462183729939,93.7004380952002,92.9453907926025,93.3182536580828,348760.930731166,0.0,1.0
2011-10-28,100.26,100.29,99.77,99.88,165400,93.458077232638,93.486041947549,93.0013202224246,93.1038575104317,177437.889704506,0.0,1.0
2011-10-31,99.77,100.15,99.49,99.94,148200,93.0013202224246,93.3555399446309,92.7403162165884,93.1597869402537,158986.065623989,0.0,1.0
2011-11-01,97.61,98.29,97.43,97.79,223500,91.005012440643,91.6389987992092,90.8371925221991,91.172832359087,239721.246280024,0.0184,1.0
2011-11-02,98.13,98.37,97.75,98.19,121100,91.4898255383701,91.7135854296287,91.1355390438772,91.5457655111847,129889.230087297,0.0,1.0
2011-11-03,98.63,98.7305,97.64,98.37,127100,91.9559919784922,92.0496914329568,91.0329824270504,91.7135854296287,136324.699786089,0.0,1.0
2011-11-04,97.81,97.8867,97.24,97.62,114600,91.1914790166919,91.2629889486066,90.6600492749527,91.0143357694455,122917.471246938,0.0,1.0
2011-11-07,98.21,98.21,97.58,97.88,103200,91.5644121687896,91.5644121687896,90.9770424542357,91.256742318309,110690.078819232,0.0,1.0
2011-11-08,98.64,98.66,97.81,98.09,98700,91.9653153072946,91.9839619648995,91.1914790166919,91.4525322231603,105863.476545138,0.0,1.0
2011-11-09,97.3,97.81,97.19,97.48,261100,90.7159892477673,91.1914790166919,90.6134326309405,90.8838091662113,280050.18972579,0.0,1.0
2011-11-10,97.7,97.8,97.16,97.63,104600,91.088922399865,91.1821556878895,90.5854626445331,91.0236590982479,112191.688415617,0.0,1.0
2011-11-11,98.31,98.37,97.75,97.79,110300,91.657645456814,91.7135854296287,91.1355390438772,91.172832359087,118305.38462947,0.0,1.0
2011-11-14,97.76,97.876,97.6,97.7,72300,91.1448623726797,91.253012986788,90.9956891118406,91.088922399865,77547.4098704506,0.0,1.0
2011-11-15,97.44,97.53,97.09,97.26,59600,90.8465158510015,90.9304258102235,90.520199342916,90.6786959325576,63925.665674673,0.0,1.0
2011-11-16,97.18,97.74,96.96,96.98,165000,90.604109302138,91.1262157150748,90.3989960684843,90.4176427260892,176975.416716796,0.0,1.0
2011-11-17,96.68,97.31,96.58,97.19,159800,90.1379428620159,90.7253125765698,90.0447095739915,90.6134326309405,171398.009644509,0.0,1.0
2011-11-18,96.79,97.16,96.74,97.01,316200,90.2404994788428,90.5854626445331,90.1938828348305,90.4456127124965,339149.253126369,0.0,1.0
2011-11-21,95.83,96.18,95.4666,96.18,220500,89.3454599138082,89.6717764218938,89.0066501451275,89.6717764218938,236503.511430627,0.0,1.0
2011-11-22,95.82,96.09,95.74,95.85,65100,89.3361365850058,89.5878664626718,89.2615499545863,89.3641065714131,69824.8462318995,0.0,1.0
2011-11-23,94.82,95.4,94.73,95.4,111000,88.4038037047615,88.9445567753032,88.3198937455396,88.9445567753032,119056.189427663,0.0,1.0
2011-11-25,94.72,95.26,94.72,94.8,42400,88.3105704167371,88.814030172069,88.3105704167371,88.3851570471567,45477.3192048009,0.0,1.0
2011-11-28,96.04,96.47,95.87,96.43,97000,89.5412498186596,89.9421529571646,89.382753229018,89.9048596419548,104040.093463813,0.0,1.0
2011-11-29,96.52,96.672,96.359,96.44,133700,89.9887696011768,90.1304841989739,89.8386640074575,89.9141829707573,143403.716454761,0.0,1.0
2011-11-30,97.45,98.16,97.43,97.93,165800,90.855839179804,91.5177955247774,90.8371925221991,91.3033589623212,177833.479343302,0.0,1.0
2011-12-01,98.02,98.08,97.55,97.61,149800,91.4021489543119,91.4580980354919,90.9638811517356,91.0198302329156,160646.069791418,0.01596,1.0
2011-12-02,97.62,98.15,97.56,98.15,84800,91.0291550797789,91.5233719635352,90.973205998599,91.5233719635352,90939.831230389,0.0,1.0
2011-12-05,97.79,98.26,97.564,98.06,138700,91.1876774764554,91.6259452790317,90.9769359373443,91.4394483417652,148742.389052535,0.0,1.0
2011-12-06,98.51,98.61,98.04,98.08,92700,91.8590664506148,91.9523149192481,91.4207986480386,91.4580980354919,99411.8202247295,0.0,1.0
2011-12-07,98.44,98.62,98.15,98.28,115500,91.7937925225716,91.9616397661114,91.5233719635352,91.6445949727584,123862.623904598,0.0,1.0
2011-12-08,97.23,98.22,97.1702,98.21,171700,90.6654860521092,91.5886458915784,90.6097234678666,91.5793210447151,184131.710168134,0.0,1.0
2011-12-09,97.66,97.68,97.02,97.02,129700,91.0664544672322,91.0851041609589,90.4696642679794,90.4696642679794,139090.756021008,0.0,1.0
2011-12-12,96.92,97.0302,96.69,96.88,88400,90.3764157993462,90.47917561178,90.1619443214897,90.3391164118929,94800.4844429998,0.0,1.0
2011-12-13,96.13,97.11,96.09,96.87,119500,89.6397528971435,90.5535878897493,89.6024535096902,90.3297915650296,128152.238585277,0.0,1.0
2011-12-14,95.64,95.821,95.4,95.55,206500,89.1828354008406,89.3516151290667,88.9590390761208,89.0989117790706,221451.357890039,0.0,1.0
2011-12-15,95.99,96.33,95.92,96.29,133300,89.5092050410569,89.82624983441,89.4439311130137,89.7889504469567,142951.409233619,0.0,1.0
2011-12-16,95.86,96.08,95.57,95.96,353100,89.3879820318337,89.5931286628269,89.1175614727973,89.481230500467,378665.735936915,0.0,1.0
2011-12-19,95.72,96.1197,95.7,96.05,208200,89.2574341757472,89.6301483048743,89.2387844820205,89.5651541222369,223274.444129328,0.0,1.0
2011-12-20,96.54,96.88,96.44,96.6399,103600,90.0220716185398,90.3391164118929,89.9288231499066,90.1152268387044,111101.020229579,0.0,1.0
2011-12-21,96.94,96.96,96.5,96.78,93600,90.3950654930728,90.4137151867995,89.9847722310865,90.2458679432596,100376.983527882,0.0,1.0
2011-12-22,97.41,97.4783,96.96,96.96,70900,90.8333332956491,90.8970219997256,90.4137151867995,90.4137151867995,76033.4202150304,0.0,1.0
2011-12-23,97.54,97.65,97.37,97.57,40600,90.9545563048723,91.0571296203689,90.7960339081958,90.9825308454623,43539.5890088891,0.0,1.0
2011-12-27,97.58,97.66,97.35,97.45,40900,90.9918556923256,91.0664544672322,90.7773842144691,90.8706326831024,43861.31010994,0.0,1.0
2011-12-28,97.08,97.96,97.01,97.96,68600,90.5256133491594,91.346199873132,90.4603394211161,91.346199873132,73566.8917736401,0.0,1.0
2011-12-29,97.42,97.44,97.09,97.16,60000,90.8426581425124,90.8613078362391,90.5349381960227,90.600212124066,64344.2202101809,0.0,1.0
2011-12-30,97.62,97.8907,97.4401,97.49,92600,91.0291550797789,91.2815786843691,90.8614010847077,90.9079320705557,99304.5798577125,0.0,1.0
2012-01-03,98.36,98.674,98.3,98.37,81900,91.7314838958308,92.0243233218505,91.6755273176105,91.7408099922009,87818.0931766888,0.01318,1.0
2012-01-04,98.24,98.316,97.95,98.06,65700,91.6195707393902,91.6904490718026,91.3491139446587,91.4517010047293,70447.4813395416,0.0,1.0
2012-01-05,97.58,97.81,97.25,97.79,169500,91.0040483789668,91.218548595478,90.6962871987551,91.1998964027379,181748.068296078,0.0,1.0
2012-01-06,96.8,97.43,96.8,97.43,99300,90.2766128621028,90.864156933416,90.2766128621028,90.864156933416,106475.417001773,0.0,1.0
2012-01-09,97.22,97.26,96.64,96.94,67000,90.6683089096449,90.7056132951251,90.1273953201819,90.4071782112835,71841.4193264731,0.0,1.0
2012-01-10,97.77,97.92,97.55,97.74,50500,91.1812442099978,91.3211356555486,90.9760700898566,91.1532659208876,54149.1294923417,0.0,1.0
2012-01-11,97.56,97.6399,97.41,97.63,45300,90.9853961862267,91.0599116962234,90.8455047406759,91.0506788608171,48573.3775446154,0.0,1.0
2012-01-12,97.67,97.82,97.41,97.76,41900,91.0879832462973,91.227874691848,90.8455047406759,91.1719181136277,44927.6935787944,0.0,1.0
2012-01-13,97.25,97.25,96.74,97.13,55300,90.6962871987551,90.6962871987551,90.2206562838824,90.5843740423145,59295.977444089,0.0,1.0
2012-01-17,97.93,98.15,97.8,98.0,92400,91.3304617519186,91.5356358720598,91.2092224991079,91.395744426509,99076.8230711361,0.0,1.0
2012-01-18,98.35,98.35,97.7,97.79,42800,91.7221577994608,91.7221577994608,91.1159615354074,91.1998964027379,45892.727569747,0.0,1.0
2012-01-19,98.34,98.65,98.25,98.63,213400,91.7128317030908,92.0019406905624,91.6288968357603,91.9832884978222,228820.281854767,0.0,1.0
2012-01-20,98.16,98.16,97.964,98.05,75000,91.5449619684298,91.5449619684298,91.3621704795768,91.4423749083592,80419.499246052,0.0,1.0
2012-01-23,98.69,98.92,98.49,98.63,146300,92.0392450760426,92.2537452925538,91.8527231486415,91.9832884978222,156871.636529299,0.0,1.0
2012-01-24,98.49,98.59,98.14,98.17,58800,91.8527231486415,91.945984112342,91.5263097756897,91.5542880647999,63048.8874089048,0.0,1.0
2012-01-25,99.09,99.13,98.08,98.25,76700,92.4122889308447,92.4495933163249,91.4703531974694,91.6288968357603,82242.3412289625,0.0,1.0
2012-01-26,99.26,99.601,99.2201,99.41,126600,92.5708325691355,92.8888524553543,92.533621444619,92.7107240146863,135748.114727336,0.0,1.0
2012-01-27,99.37,99.4377,99.12,99.12,68200,92.6734196292061,92.7365573016314,92.4402672199548,92.4402672199548,73128.13131441,0.0,1.0
2012-01-30,99.17,99.198,98.79,98.85,67300,92.4868977018051,92.5130107716412,92.1325060397431,92.1884626179634,72163.0973234573,0.0,1.0
2012-01-31,99.19,99.65,98.9534,99.62,56000,92.5055498945452,92.9345503275676,92.2848944544297,92.9065720384574,60046.5594370521,0.0,1.0
2012-02-01,99.54,99.77,99.5,99.63,54000,92.839927753797,93.0544463732804,92.8026201677999,92.9238698222905,57897.0721977987,0.00854,1.0
2012-02-02,99.46,99.69,99.4364,99.61,44000,92.7653125818028,92.9798312012861,92.7433011060645,92.9052160292919,47175.3921611693,0.0,1.0
2012-02-03,100.09,100.138,99.63,99.69,69900,93.3529070612572,93.3976761644537,92.9238698222905,92.9798312012861,74944.5434560394,0.0,1.0
2012-02-06,99.87,99.96,99.62,99.62,55100,93.1477153382731,93.2316574067666,92.9145429257912,92.9145429257912,59076.4570018279,0.0,1.0
2012-02-07,99.96,100.009,99.63,99.78,81800,93.2316574067666,93.2773591996131,92.9238698222905,93.0637732697796,87703.3426996284,0.0,1.0
2012-02-08,99.82,100.06,99.54,99.98,69400,93.1010808557767,93.3249263717594,92.839927753797,93.2503111997652,74408.459454208,0.0,1.0
2012-02-09,99.88,100.1295,99.84,100.12,59200,93.1570422347724,93.3897483024293,93.1197346487753,93.380887750755,63472.345816846,0.0,1.0
2012-02-10,99.15,99.37,99.125,99.31,68000,92.4761787903252,92.6813705133093,92.452861549077,92.6254091343136,72907.4242490799,0.0,1.0
2012-02-13,99.5,99.6,99.338,99.58,33000,92.8026201677999,92.8958891327926,92.6515244445116,92.8772353397941,35381.544120877,0.0,1.0
2012-02-14,99.48,99.56,99.242,99.46,25700,92.7839663748014,92.8585815467955,92.5619862381186,92.7653125818028,27554.7176941375,0.0,1.0
2012-02-15,99.5,99.87,99.4564,99.87,55600,92.8026201677999,93.1477153382731,92.7619548990631,93.1477153382731,59612.5410036594,0.0,1.0
2012-02-16,99.78,99.86,99.31,99.32,52900,93.0637732697796,93.1383884417738,92.6254091343136,92.6347360308129,56717.6873937695,0.0,1.0
2012-02-17,99.85,100.0,99.608,99.99,102900,93.1290615452746,93.2689649927637,92.9033506499921,93.2596380962644,110326.087576916,0.0,1.0
2012-02-21,99.77,99.9463,99.698,99.81,73800,93.0544463732804,93.2188795585626,92.9872927184856,93.0917539592775,79125.9986703249,0.0,1.0
2012-02-22,99.44,99.53,99.26,99.39,217600,92.7466587888042,92.8306008572977,92.5787746518173,92.7000243063079,233303.757597056,0.0,1.0
2012-02-23,99.69,99.73,99.4602,99.63,57100,92.9798312012861,93.0171387872833,92.7654991197328,92.9238698222905,61220.7930091538,0.0,1.0
2012-02-24,99.46,99.7,99.41,99.53,39000,92.7653125818028,92.9891580977854,92.7186780993064,92.8306008572977,41814.5521428546,0.0,1.0
2012-02-27,99.53,99.67,99.07,99.09,37700,92.8306008572977,92.9611774082876,92.401563618331,92.4202174113296,40420.7337380928,0.0,1.0
2012-02-28,99.91,99.92,99.59,99.69,41400,93.1850229242702,93.1943498207695,92.8865622362934,92.9798312012861,44387.7553516457,0.0,1.0
2012-02-29,100.52,101.01,100.36,100.56,123000,93.7539636107261,94.2109815391906,93.6047332667377,93.7912711967232,131876.664450541,0.0,1.0
2012-03-01,100.86,101.008,100.79,100.91,62800,94.0788567233819,94.2169062057838,94.0135630492729,94.1254950620312,67326.5834705427,0.00834,1.0
2012-03-02,100.57,100.78,100.5099,100.78,73800,93.8083543592159,94.004235381543,93.7522950761594,94.004235381543,79119.456371434,0.0,1.0
2012-03-05,100.0,100.15,99.8829,100.13,41400,93.2766772986138,93.4165923145617,93.1674503094971,93.397936979102,44384.0852815361,0.0,1.0
2012-03-06,99.36,99.45,99.16,99.27,68500,92.6797065639027,92.7636555734714,92.4931532093054,92.5957575543339,73437.4357919136,0.0,1.0
2012-03-07,99.64,99.6664,99.2,99.24,56200,92.9408812603388,92.9655063031456,92.5304638802249,92.5677745511443,60250.859730008,0.0,1.0
2012-03-08,100.32,100.48,100.0201,100.14,50600,93.5751626659694,93.7244053496472,93.2954259107508,93.4072646468319,54247.2153440997,0.0,1.0
2012-03-09,100.33,100.6833,100.33,100.55,95800,93.5844903336992,93.9140368345953,93.5844903336992,93.7896990237562,102705.202173216,0.0,1.0
2012-03-12,100.14,100.21,99.97,100.17,60000,93.4072646468319,93.4725583209409,93.2486942954242,93.4352476500215,64324.7612775886,0.0,1.0
2012-03-13,100.54,100.6,100.18,100.28,48000,93.7803713560263,93.8363373624055,93.4445753177513,93.5378519950499,51459.8090220709,0.0,1.0
2012-03-14,100.11,100.57,99.99,100.41,85000,93.3792816436423,93.8083543592159,93.2673496308839,93.6591116755381,91126.7451432505,0.0,1.0
2012-03-15,100.22,100.36,99.96,100.06,55400,93.4818859886708,93.6124733368888,93.2393666276944,93.332643304993,59393.1962463068,0.0,1.0
2012-03-16,100.24,100.41,100.19,100.39,86900,93.5005413241305,93.6591116755381,93.4539029854812,93.6404563400784,93163.6959170408,0.0,1.0
2012-03-19,100.68,100.83,100.2701,100.33,67900,93.9109587042444,94.0508737201923,93.5286176039974,93.5844903336992,72794.1881791378,0.0,1.0
2012-03-20,100.26,100.346,99.77,100.15,53100,93.5191966595902,93.599414602067,93.062140940827,93.4165923145617,56927.4137306659,0.0,1.0
2012-03-21,100.23,100.43,100.1,100.39,61800,93.4912136564006,93.6777670109979,93.3699539759124,93.6404563400784,66254.5041159163,0.0,1.0
2012-03-22,99.45,99.53,99.35,99.39,83600,92.7636555734714,92.8382769153103,92.6703788961728,92.7076895670923,89625.8340467735,0.0,1.0
2012-03-23,99.58,99.6,99.1,99.34,39300,92.8849152539596,92.9035705894194,92.4371872029263,92.661051228443,42132.7186368205,0.0,1.0
2012-03-26,100.33,100.35,100.05,100.08,53700,93.5844903336992,93.603145669159,93.3233156372631,93.3512986404527,57570.6613434418,0.0,1.0
2012-03-27,99.94,100.28,99.9298,100.26,34200,93.2207112922346,93.5378519950499,93.2111970711502,93.5191966595902,36665.1139282255,0.0,1.0
2012-03-28,99.62,99.97,99.462,99.89,120500,92.9222259248791,93.2486942954242,92.7748487747473,93.1740729535853,129185.56223249,0.0,1.0
2012-03-29,99.74,99.79,99.26,99.4,41200,93.0341579376374,93.0807962762867,92.5864298866041,92.7170172348221,44169.6694106108,0.0,1.0
2012-03-30,99.69,99.7385,99.5,99.71,75200,92.9875195989881,93.0327587874779,92.8102939121207,93.0061749344478,80620.367467911,0.0,1.0
2012-04-02,100.39,100.5458,99.61,99.65,97600,93.6487299813548,93.7940678848422,92.9211076147301,92.9584215822493,104625.70076445,0.00887,1.0
2012-04-03,100.38,100.5,100.14,100.4,30600,93.639401489475,93.7513433920327,93.4155176843597,93.6580584732346,32802.7299527886,0.0,1.0
2012-04-04,99.76,99.94,99.71,99.87,68500,93.0610349929271,93.2289478467636,93.0143925335281,93.163648403605,73430.9477701314,0.0,1.0
2012-04-05,100.06,100.36,100.01,100.16,45100,93.3408897493213,93.6207445057154,93.2942472899223,93.4341746681193,48346.5072179989,0.0,1.0
2012-04-09,99.78,99.82,99.42,99.44,33600,93.0796919766868,93.117005944206,92.7438662690138,92.7625232527734,36018.6838697287,0.0,1.0
2012-04-10,99.02,99.576,98.99,99.47,155700,92.3707265938216,92.8893907423387,92.3427411181822,92.7905087284128,166908.008289189,0.0,1.0
2012-04-11,99.04,99.3,98.95,99.23,38800,92.3893835775812,92.6319243664561,92.305427150663,92.5666249232975,41593.0039924248,0.0,1.0
2012-04-12,100.0,100.02,99.45,99.49,140700,93.2849187980425,93.3035757818021,92.7718517446532,92.8091657121724,150828.238704489,0.0,1.0
2012-04-13,99.59,99.99,99.55,99.99,26100,92.9024506309705,93.2755903061626,92.8651366634513,93.2755903061626,27978.7990773785,0.0,1.0
2012-04-16,99.44,99.61,99.107,99.61,64800,92.7625232527734,92.9211076147301,92.4518844731759,92.9211076147301,69464.6046059053,0.0,1.0
2012-04-17,100.44,100.8,100.41,100.49,115700,93.6953724407538,94.0311981484268,93.6673869651144,93.7420149001529,124028.622729988,0.0,1.0
2012-04-18,100.29,100.57,100.2,100.43,63600,93.5554450625568,93.8166428351913,93.4714886356385,93.686043948874,68178.2230391293,0.0,1.0
2012-04-19,99.9,100.301,99.81,100.16,26200,93.1916338792444,93.5657064036246,93.1076774523262,93.4341746681193,28085.9975412765,0.0,1.0
2012-04-20,100.19,100.4753,100.1,100.28,51300,93.4621601437587,93.7283020170895,93.3782037168405,93.546116570677,54992.811979675,0.0,1.0
2012-04-23,100.35,100.35,99.661,99.78,42500,93.6114160138356,93.6114160138356,92.9686829233171,93.0796919766868,45559.3471566508,0.0,1.0
2012-04-24,100.64,100.656,100.42,100.42,59500,93.8819422783499,93.8968678653576,93.6767154569942,93.6767154569942,63783.0860193112,0.0,1.0
2012-04-25,101.1,101.2,100.89,101.02,179800,94.3110529048209,94.404337823619,94.115154575345,94.2364249697825,192742.838088608,0.0,1.0
2012-04-26,101.06,101.19,100.98,101.09,102600,94.2737389373017,94.3950093317391,94.1991110022633,94.3017244129411,109985.62395935,0.0,1.0
2012-04-27,101.37,101.454,101.24,101.41,51200,94.5629221855756,94.641281517366,94.4416517911382,94.6002361530948,54885.613515777,0.0,1.0
2012-04-30,100.67,100.86,100.54,100.86,101200,93.9099277539893,94.0871690997056,93.7886573595519,94.0871690997056,108484.845464778,0.0,1.0
2012-05-01,100.87,101.1,100.48,100.62,128800,94.1037924722354,94.3183644189848,93.739953084269,93.8705620953339,138060.918255056,0.00782,1.0
2012-05-02,100.8,100.84,100.38,100.53,61000,94.038487966703,94.0758048270072,93.6466609335084,93.7865991596493,65385.9938940868,0.0,1.0
2012-05-03,100.52,100.93,100.52,100.9,75500,93.7772699445732,94.1597677626918,93.7772699445732,94.1317801174636,80928.5662131731,0.0,1.0
2012-05-04,99.87,100.34,99.8,100.26,75900,93.1708709646292,93.6093440732041,93.1055664590968,93.5347103525957,81357.326828872,0.0,1.0
2012-05-07,100.14,100.16,99.83,99.97,32900,93.4227597716829,93.441418201835,93.133554104325,93.2641631153898,35265.560641237,0.0,1.0
2012-05-08,99.61,99.6624,99.2,99.66,121500,92.9283113726516,92.9771964596502,92.5458135545331,92.9749574480319,130236.03701855,0.0,1.0
2012-05-09,99.35,99.4,98.89,98.96,98000,92.685751780674,92.7323978560543,92.2566078871752,92.3219123927076,105046.350846238,0.0,1.0
2012-05-10,99.25,99.62,99.19,99.59,29800,92.5924596299134,92.9376405877277,92.536484339457,92.9096529424995,31942.6658695703,0.0,1.0
2012-05-11,99.33,99.88,99.3,99.58,90400,92.6670933505219,93.1802001797053,92.6391057052937,92.9003237274234,96899.8991479582,0.0,1.0
2012-05-14,99.13,99.282,98.9622,99.11,109500,92.4805090490007,92.6223131181568,92.3239648200243,92.4618506188485,117373.218547582,0.0,1.0
2012-05-15,98.75,99.2,98.69,99.14,36800,92.1259988761103,92.5458135545331,92.0700235856539,92.4898382640767,39445.9766443016,0.0,1.0
2012-05-16,98.17,98.8,98.17,98.68,95300,91.5849044016987,92.1726449514906,91.5849044016987,92.0606943705779,102152.21669027,0.0,1.0
2012-05-17,97.54,98.04,97.54,98.01,121600,90.9971638519068,91.4636246057099,90.9971638519068,91.4356369604817,130343.227172475,0.0,1.0
2012-05-18,97.39,97.906,97.272,97.86,130900,90.8572256257659,91.3386131236907,90.7471408878684,91.2956987343408,140311.911487475,0.0,1.0
2012-05-21,97.78,97.818,97.07,97.22,97500,91.2210650137323,91.2565160310213,90.5586907433319,90.6986289694729,104510.400076614,0.0,1.0
2012-05-22,97.3,97.858,97.183,97.7,75200,90.7732626900814,91.2938328913256,90.6641108736914,91.1464312931238,80606.9957513988,0.0,1.0
2012-05-23,97.11,97.225,96.59,97.2,64100,90.5960076036362,90.7032935770109,90.110888419681,90.6799705393207,68708.8886657535,0.0,1.0
2012-05-24,96.8,97.14,96.59,97.14,165700,90.3068019362783,90.6239952488644,90.110888419681,90.6239952488644,177614.085053282,0.0,1.0
2012-05-25,96.58,96.84,96.5,96.65,75000,90.1015592046049,90.3441187965825,90.0269254839964,90.1668637101373,80392.6154435494,0.0,1.0
2012-05-29,97.21,97.35,96.846,97.22,72300,90.6892997543968,90.8199087654617,90.3497163256282,90.6986289694729,77498.4812875816,0.0,1.0
2012-05-30,96.63,96.75,96.43,96.59,54100,90.1482052799852,90.260155860898,89.961620978464,90.110888419681,57989.8732732803,0.0,1.0
2012-05-31,96.27,96.66,95.92,96.63,107500,89.812353537247,90.1761929252134,89.4858310095848,90.1482052799852,115229.415469087,0.0,1.0
2012-06-01,95.64,96.02,95.48,95.72,120000,89.2397169866632,89.594287171261,89.0904242773589,89.3143633413154,128606.414134137,0.01619,1.0
2012-06-04,95.62,95.8861,95.3,95.79,70100,89.2210553980002,89.469347835162,88.9224699793915,89.3796789016361,75127.5802566918,0.0,1.0
2012-06-05,95.82,95.9336,95.48,95.71,111600,89.4076712846306,89.5136691082367,89.0904242773589,89.3050325469839,119603.965144747,0.0,1.0
2012-06-06,96.76,96.76,96.1,96.1,127900,90.2847659517935,90.2847659517935,89.6689335259132,89.6689335259132,137073.003064635,0.0,1.0
2012-06-07,96.72,97.388,96.7,97.33,94500,90.2474427744675,90.870739835813,90.2287811858044,90.8166212286902,101277.551130633,0.0,1.0
2012-06-08,96.84,96.84,96.15,96.2,42000,90.3594123064457,90.3594123064457,89.7155874975708,89.7622414692284,45012.244946948,0.0,1.0
2012-06-11,96.39,97.11,96.38,97.11,33800,89.9395265615273,90.6113437533968,89.9301957671958,90.6113437533968,36224.1399811153,0.0,1.0
2012-06-12,96.86,96.93,96.49,96.76,51100,90.3780738951087,90.4433894554294,90.0328345048425,90.2847659517935,54764.8980187867,0.0,1.0
2012-06-13,96.6,97.08,96.5535,96.77,109200,90.1354732424892,90.5833513704022,90.0920850488476,90.2940967461251,117031.836862065,0.0,1.0
2012-06-14,97.14,97.17,96.85,96.91,57400,90.6393361363913,90.6673285193859,90.3687431007772,90.4247278667663,61516.7347608289,0.0,1.0
2012-06-15,97.3,97.3,96.92,97.0,72300,90.7886288456957,90.7886288456957,90.4340586610979,90.50870501575,77485.3645158176,0.0,1.0
2012-06-18,97.11,97.12,96.8099,96.83,76900,90.6113437533968,90.6206745477283,90.3313266155078,90.3500815121142,82415.2770576262,0.0,1.0
2012-06-19,97.65,97.79,97.56,97.61,88700,91.1152066472989,91.2458377679402,91.0312294983152,91.0778834699728,95061.574447483,0.0,1.0
2012-06-20,97.55,97.77,97.2,97.72,66800,91.0218987039837,91.2271761792771,90.6953209023805,91.1805222076195,71590.903868003,0.0,1.0
2012-06-21,96.61,97.44,96.58,97.44,61700,90.1448040368207,90.9192599663369,90.1168116538262,90.9192599663369,66125.1312673022,0.0,1.0
2012-06-22,97.05,97.08,96.74,96.85,33400,90.5553589874076,90.5833513704022,90.2661043631305,90.3687431007772,35795.4519340015,0.0,1.0
2012-06-25,96.61,96.6599,96.44,96.49,33900,90.1448040368207,90.191364700535,89.9861805331849,90.0328345048425,36331.3119928937,0.0,1.0
2012-06-26,97.09,97.16,96.61,96.78,57300,90.5926821647337,90.6579977250544,90.1448040368207,90.3034275404566,61409.5627490505,0.0,1.0
2012-06-27,96.95,97.04,96.89,97.02,50500,90.4620510440924,90.5460281930761,90.4060662781033,90.5273666044131,54121.8659481161,0.0,1.0
2012-06-28,96.28,96.47,95.97,96.45,57700,89.8368878238806,90.0141729161794,89.5476331996034,89.9955113275164,61838.2507961642,0.0,1.0
2012-06-29,97.67,97.77,97.44,97.62,88200,91.1338682359619,91.2271761792771,90.9192599663369,91.0872142643043,94525.7143885908,0.0,1.0
2012-07-02,97.8,97.85,97.48,97.83,54200,91.2688101835844,91.315471129486,90.9701801298139,91.2968067511253,58078.5482941838,0.01462,1.0
2012-07-03,98.1471,98.2335,97.96,97.96,28800,91.5927304700335,91.6733605845515,91.4181252104696,91.4181252104696,30860.9260308578,0.0,1.0
2012-07-05,98.01,98.2299,97.88,98.14,62700,91.4647861563712,91.6700009964466,91.343467697027,91.5861046157154,67186.8077130134,0.0,1.0
2012-07-06,97.61,97.78,97.42,97.73,74900,91.0914985891582,91.2501458052237,90.914186994732,91.2034848593221,80259.8388788628,0.0,1.0
2012-07-09,97.56,97.59,97.29,97.39,27900,91.0448376432565,91.0728342107975,90.7928685353878,90.886190427191,29896.5220923935,0.0,1.0
2012-07-10,97.22,97.67,97.2,97.6401,68000,90.7275432111255,91.1474917242401,90.7088788327648,91.119588478591,72866.0753506365,0.0,1.0
2012-07-11,97.5,97.64,97.3201,97.5,33500,90.9888445081746,91.1194951566991,90.8209584248205,90.9888445081746,35897.2577095048,0.0,1.0
2012-07-12,97.63,97.69,97.01,97.0826,25600,91.1101629675188,91.1661561026008,90.5315672383386,90.5993189317878,27431.9342496514,0.0,1.0
2012-07-13,98.0,98.16,97.69,97.69,59900,91.4554539671909,91.6047689940761,91.1661561026008,91.1661561026008,64186.4399044577,0.0,1.0
2012-07-16,98.01,98.04,97.771,97.94,13400,91.4647861563712,91.4927827239122,91.2417468349614,91.3994608321089,14358.9030838019,0.0,1.0
2012-07-17,98.21,98.21,97.78,98.03,41300,91.6514299399777,91.6514299399777,91.2501458052237,91.4834505347318,44255.4251761954,0.0,1.0
2012-07-18,98.37,98.44,98.07,98.1,41300,91.8007449668629,91.8660702911252,91.5207792914531,91.5487758589941,44255.4251761954,0.0,1.0
2012-07-19,98.65,98.76,98.581,98.63,69100,92.062046263912,92.1647003448956,91.9976541585678,92.0433818855514,74044.7912754263,0.0,1.0
2012-07-20,98.19,98.42,98.16,98.27,57200,91.6327655616171,91.8474059127645,91.6047689940761,91.7074230750597,61293.2280890648,0.0,1.0
2012-07-23,97.8,97.83,97.4701,97.52,53800,91.2688101835844,91.2968067511253,90.9609412625254,91.0075088865352,57649.924321533,0.0,1.0
2012-07-24,97.44,97.85,97.25,97.85,68100,90.9328513730926,91.315471129486,90.7555397786664,91.315471129486,72973.2313437993,0.0,1.0
2012-07-25,97.92,98.05,97.47,97.68,33500,91.3807964537483,91.5021149130925,90.9608479406336,91.1568239134205,35897.2577095047,0.0,1.0
2012-07-26,98.5,98.75,98.38,98.65,45300,91.9220634262071,92.1553681557153,91.8100771560432,92.062046263912,48541.6649027035,0.0,1.0
2012-07-27,98.99,99.09,98.69,98.73,66200,92.3793406960431,92.4726625878464,92.0993750206333,92.1367037773546,70937.2674737079,0.0,1.0
2012-07-30,99.27,99.3,98.99,98.99,39800,92.6406419930922,92.6686385606332,92.3793406960431,92.3793406960431,42648.0852787549,0.0,1.0
2012-07-31,99.14,99.338,99.08,99.08,35700,92.519323533748,92.7041008795184,92.463330398666,92.463330398666,38254.6895590842,0.0,1.0
2012-08-01,98.92,99.3326,98.92,99.31,60200,92.3242341189333,92.7093228673914,92.3242341189333,92.6882297851927,64500.7679384452,0.01095,1.0
2012-08-02,98.72,99.1301,98.62,98.88,119800,92.1375696746977,92.5203251176028,92.0442374525799,92.2869012300862,128358.671080162,0.0,1.0
2012-08-03,99.23,99.62,99.2,99.37,77700,92.6135640074985,92.9775596737579,92.5855643408631,92.7442291184634,83250.9911763653,0.0,1.0
2012-08-06,99.45,99.5889,99.27,99.27,31000,92.8188948961577,92.9485333526793,92.6508968963456,92.6508968963456,33214.6811643156,0.0,1.0
2012-08-07,99.65,99.78,99.65,99.72,46400,93.0055593403933,93.1268912291464,93.0055593403933,93.0708918958757,49714.8776136853,0.0,1.0
2012-08-08,99.96,100.047,99.71,99.72,32800,93.2948892289585,93.376088262201,93.0615586736639,93.0708918958757,35143.2755545017,0.0,1.0
2012-08-09,100.25,100.28,99.99,99.99,31000,93.5655526731001,93.5935523397354,93.3228888955938,93.3228888955938,33214.6811643156,0.0,1.0
2012-08-10,100.33,100.3565,99.84,99.9,38600,93.6402184507943,93.6649514896556,93.1828905624171,93.2388898956878,41357.6352562124,0.0,1.0
2012-08-13,100.17,100.2224,100.0326,100.11,30100,93.4908868954059,93.5397929797956,93.362648422216,93.4348875621352,32250.3839692226,0.0,1.0
2012-08-14,100.23,100.32,100.13,100.31,36800,93.5468862286765,93.6308852285826,93.4535540065587,93.6215520063708,39429.0408660263,0.0,1.0
2012-08-15,100.51,100.55,100.29,100.33,31700,93.8082164506064,93.8455493394535,93.6028855619472,93.6402184507943,33964.6900938324,0.0,1.0
2012-08-16,100.79,100.84,100.46,100.53,43800,94.0695466725362,94.1162127835952,93.7615503395475,93.82688289503,46929.1301611944,0.0,1.0
2012-08-17,100.52,100.62,100.4399,100.59,87000,93.8175496728182,93.910881894936,93.7427905629018,93.8828822283006,93215.39552566,0.0,1.0
2012-08-20,100.62,100.62,100.42,100.52,38400,93.910881894936,93.910881894936,93.7242174507004,93.8175496728182,41143.3469906361,0.0,1.0
2012-08-21,100.48,101.01,100.446,100.84,46500,93.7802167839711,94.2748775611954,93.748483828451,94.1162127835952,49822.0217464734,0.0,1.0
2012-08-22,100.3,100.3413,100.03,100.06,45900,93.612218784159,93.6507649918937,93.3602217844409,93.3882214510763,49179.1569497448,0.0,1.0
2012-08-23,100.05,100.3,99.9402,100.3,42500,93.3788882288645,93.612218784159,93.2764094489791,93.612218784159,45536.2564349488,0.0,1.0
2012-08-24,100.27,100.38,100.04,100.09,25700,93.5842191175237,93.6868845618532,93.3695550066527,93.4162211177116,27536.0421265455,0.0,1.0
2012-08-27,100.37,100.52,100.344,100.39,31100,93.6775513396415,93.8175496728182,93.6532849618908,93.696217784065,33321.8252971037,0.0,1.0
2012-08-28,100.64,101.0,100.62,100.84,30100,93.9295483393595,94.2655443389836,93.910881894936,94.1162127835952,32250.3839692226,0.0,1.0
2012-08-29,100.5,100.75,100.48,100.73,26600,93.7988832283946,94.0322137836891,93.7802167839711,94.0135473392656,28500.3393216386,0.0,1.0
2012-08-30,100.19,100.38,100.11,100.35,34700,93.5095533398294,93.6868845618532,93.4348875621352,93.6588848952179,37179.0140774759,0.0,1.0
2012-08-31,100.88,100.91,100.56,100.66,39300,94.1535456724423,94.1815453390776,93.8548825616653,93.9482147837831,42107.6441857292,0.0,1.0
2012-09-04,100.87,100.94,100.709,100.94,49400,94.1502043788905,94.2155410925469,93.9999299374807,94.2155410925469,52925.8330650766,0.00642,1.0
2012-09-05,100.34,100.52,100.27,100.51,126400,93.6555121183491,93.8235208106084,93.5901754046926,93.8141869943718,135421.564765702,0.0,1.0
2012-09-06,101.18,101.36,100.86,100.86,158600,94.439552682226,94.6075613744853,94.1408705626538,94.1408705626538,169919.779840509,0.0,1.0
2012-09-07,101.67,101.81,101.45,101.45,74000,94.8969096778209,95.0275831051337,94.691565720615,94.691565720615,79281.612283718,0.0,1.0
2012-09-10,101.71,101.92,101.66,101.67,79600,94.9342449427674,95.1302550837366,94.8875758615843,94.8969096778209,85281.3018619453,0.0,1.0
2012-09-11,102.19,102.35,102.14,102.2,46600,95.3822681221257,95.5316091819117,95.3355990409425,95.3916019383623,49925.9882759629,0.0,1.0
2012-09-12,101.82,102.08,101.77,102.08,78400,95.0369169213703,95.2795961435227,94.9902478401872,95.2795961435227,83995.6540951823,0.0,1.0
2012-09-13,102.7,102.87,101.73,101.83,227900,95.8582927501938,96.0169676262165,94.9529125752407,95.046250737607,244165.938371072,0.0,1.0
2012-09-14,102.39,102.96,102.322,102.77,92500,95.5689444468583,96.1009719723462,95.5054744964492,95.9236294638502,99102.0153546474,0.0,1.0
2012-09-17,101.97,102.4001,101.87,102.34,140400,95.1769241649198,95.5783716012573,95.0835860025535,95.5222753656751,150420.78871127,0.0,1.0
2012-09-18,102.02,102.103,101.88,101.99,72200,95.223593246103,95.301063920867,95.0929198187901,95.195591797393,77353.1406335735,0.0,1.0
2012-09-19,102.06,102.1387,101.872,101.99,55400,95.2609285110495,95.3343856448318,95.0854527658008,95.195591797393,59354.0718988916,0.0,1.0
2012-09-20,101.84,101.864,101.33,101.4,75400,95.0555845538436,95.0779857128115,94.5795599257755,94.6448966394319,80781.5346782748,0.0,1.0
2012-09-21,101.82,102.04,101.67,102.01,252200,95.0369169213703,95.2422608785762,94.8969096778209,95.2142594298663,270200.305648023,0.0,1.0
2012-09-24,101.58,101.62,101.38,101.45,124800,94.8129053316912,94.8502405966377,94.6262290069586,94.691565720615,133707.367743351,0.0,1.0
2012-09-25,101.38,101.89,101.38,101.69,41600,94.6262290069586,95.1022536350268,94.6262290069586,94.9155773102942,44569.1225811171,0.0,1.0
2012-09-26,100.92,101.2101,100.86,101.2,97800,94.1968734600736,94.4676474690983,94.1408705626538,94.4582203146993,104780.292991184,0.0,1.0
2012-09-27,101.38,101.53,101.02,101.07,47300,94.6262290069586,94.7662362505081,94.2902116224399,94.3368807036231,50675.9494732414,0.0,1.0
2012-09-28,101.13,101.27,100.95,101.26,103800,94.3928836010428,94.5235570283557,94.2248749087835,94.514223212119,111208.531824999,0.0,1.0
2012-10-01,101.17,101.46,101.0599,101.23,84600,94.4375179102864,94.7082195035846,94.3347446502101,94.493525136486,90631.1621630171,0.00782,1.0
2012-10-02,101.02,101.25,101.01,101.25,54100,94.2974998447873,94.5121942118859,94.2881653070874,94.5121942118859,57956.8070096835,0.0,1.0
2012-10-03,100.65,100.82,100.61,100.7,84100,93.9521219498896,94.1108090907885,93.9147837990898,93.9987946383893,90095.516996569,0.0,1.0
2012-10-04,101.41,101.448,101.0,101.04,38500,94.6615468150849,94.6970180583447,94.2788307693874,94.3161689201872,41244.6778165031,0.0,1.0
2012-10-05,101.58,102.07,101.45,102.05,100500,94.8202339559839,95.2776263032809,94.6988849658847,95.2589572278811,107664.678456066,0.0,1.0
2012-10-08,101.77,101.962,101.64,101.68,43200,94.9975901722828,95.1768132961216,94.8762411821835,94.9135793329833,46279.7423811151,0.0,1.0
2012-10-09,101.61,101.89,101.4199,101.87,70600,94.8482375690837,95.109604624682,94.6707880074079,95.0909355492822,75633.0975024706,0.0,1.0
2012-10-10,101.37,101.68,101.29,101.64,32500,94.6242086642852,94.9135793329833,94.5495323626857,94.8762411821835,34816.935819126,0.0,1.0
2012-10-11,101.58,101.81,101.5599,101.71,20700,94.8202339559839,95.0349283230825,94.801471535207,94.9415829460831,22175.709890951,0.0,1.0
2012-10-12,101.55,101.57,101.382,101.52,26500,94.7922303428841,94.810899418284,94.6354101095251,94.7642267297843,28389.1938217489,0.0,1.0
2012-10-15,101.46,101.68,101.36,101.64,37600,94.7082195035846,94.9135793329833,94.6148741265852,94.8762411821835,40280.5165168965,0.0,1.0
2012-10-16,100.76,100.9891,100.71,100.85,105000,94.0548018645889,94.2686561232945,94.0081291760892,94.1388127038883,112485.484954099,0.0,1.0
2012-10-17,101.68,101.74,101.08,101.11,72500,94.9135793329833,94.9695865591829,94.353507070987,94.3815106840868,77668.5491349733,0.0,1.0
2012-10-18,100.97,101.42,100.86,101.42,104300,94.2508271562876,94.6708813527849,94.1481472415883,94.6708813527849,111735.581721072,0.0,1.0
2012-10-19,100.11,100.56,100.05,100.56,141200,93.4480569140928,93.8681111105901,93.3920496878932,93.8681111105901,151266.195004941,0.0,1.0
2012-10-22,100.17,100.2,99.87,99.88,200100,93.5040641402925,93.5320677533923,93.2240280092943,93.2333625469942,214365.195612526,0.0,1.0
2012-10-23,100.19,100.42,100.0499,100.37,218800,93.5227332156923,93.737427582791,93.3919563425162,93.6907548942913,234398.324837685,0.0,1.0
2012-10-24,99.9699,100.5,99.9,100.45,88900,93.3172800409167,93.8121038843905,93.2520316223941,93.7654311958908,95237.7105944707,0.0,1.0
2012-10-25,100.03,100.29,99.97,100.29,39800,93.3733806124933,93.6160785926917,93.3173733862937,93.6160785926917,42637.3552492681,0.0,1.0
2012-10-26,99.66,99.9999,99.5,99.94,168300,93.0280027175956,93.3452836540165,92.8786501143965,93.2893697731939,180298.163026428,0.0,1.0
2012-10-31,99.57,99.59,99.33,99.35,88800,92.9439918782961,92.962660953696,92.7199629734976,92.7386320488974,95130.5815611811,0.0,1.0
2012-11-01,99.77,99.8364,99.46,99.46,100300,93.1406052458699,93.2025931800017,92.8512037461584,92.8512037461584,107438.973298316,0.01063,1.0
2012-11-02,99.86,100.192,99.78,100.04,54900,93.2246250361088,93.5345647067676,93.1499407781187,93.3926646165864,58807.5736199156,0.0,1.0
2012-11-05,99.76,99.87,99.68,99.74,47000,93.1312697136212,93.2339605683575,93.0565854556311,93.1125986491236,50345.2816053923,0.0,1.0
2012-11-06,100.25,100.3287,99.93,100.01,60100,93.5887107938104,93.6621814326081,93.2899737618501,93.3646580198401,64377.6898826399,0.0,1.0
2012-11-07,99.84,100.1,99.6076,100.1,106800,93.2059539716112,93.448677810079,92.9889962021501,93.448677810079,114401.618626721,0.0,1.0
2012-11-08,99.41,99.95,99.4,99.76,132900,92.8045260849146,93.3086448263476,92.7951905526658,93.1312697136212,142359.317560779,0.0,1.0
2012-11-09,99.31,99.4962,99.27,99.34,94600,92.711170762427,92.8849983728989,92.673828633432,92.7391773591733,101333.268933407,0.0,1.0
2012-11-12,99.51,99.53,99.39,99.51,49600,92.8978814074022,92.9165524718997,92.7858550204171,92.8978814074022,53130.3397367544,0.0,1.0
2012-11-13,99.26,99.36,99.095,99.13,98200,92.6644931011832,92.7578484236708,92.5104568190787,92.5431311819493,105189.503269139,0.0,1.0
2012-11-14,99.04,99.37,99.04,99.32,81300,92.4591113917105,92.7671839559196,92.4591113917105,92.7205062946758,87086.625415285,0.0,1.0
2012-11-15,99.31,99.3599,99.142,99.26,77500,92.711170762427,92.7577550683483,92.5543338206478,92.6644931011832,83016.1558386788,0.0,1.0
2012-11-16,99.35,99.4,98.88,99.37,72600,92.748512891422,92.7951905526658,92.3097428757304,92.7671839559196,77767.3924372656,0.0,1.0
2012-11-19,99.76,99.86,99.7201,99.76,99800,93.1312697136212,93.2246250361088,93.0940209399486,93.1312697136212,106903.385196131,0.0,1.0
2012-11-20,99.73,99.82,99.5499,99.73,37800,93.1032631168749,93.1872829071137,92.9351301810747,93.1032631168749,40490.4605251878,0.0,1.0
2012-11-21,99.79,99.81,99.59,99.74,41300,93.1592763103674,93.177947374865,92.9725656653923,93.1125986491236,44239.577240483,0.0,1.0
2012-11-23,100.26,100.28,99.81,99.84,84100,93.5980463260591,93.6167173905566,93.177947374865,93.2059539716112,90085.9187875211,0.0,1.0
2012-11-26,100.09,100.09,99.8385,99.97,43200,93.4393422778302,93.4393422778302,93.2045536417739,93.3273158908451,46274.8120287861,0.0,1.0
2012-11-27,99.96,100.3,99.95,100.29,37200,93.3179803585963,93.6353884550542,93.3086448263476,93.6260529228054,39847.7548025658,0.0,1.0
2012-11-28,100.25,100.26,99.84,99.88,61500,93.5887107938104,93.5980463260591,93.2059539716112,93.2432961006063,65877.336568758,0.0,1.0
2012-11-29,100.17,100.25,100.098,100.15,29900,93.5140265358203,93.5887107938104,93.4468107036292,93.4953554713228,32028.1685106645,0.0,1.0
2012-11-30,100.07,100.22,99.99,100.02,57900,93.4206712133327,93.5607041970641,93.3459869553426,93.3739935520889,62021.1022330258,0.0,1.0
2012-12-03,99.95,100.16,99.94,100.13,43900,93.3186618524505,93.5147290759524,93.309325317998,93.486719472595,47019.5876462279,0.01073,1.0
2012-12-04,100.11,100.28,100.11,100.16,54900,93.46804640369,93.626767489382,93.46804640369,93.5147290759524,58801.2610883351,0.0,1.0
2012-12-05,100.28,100.34,100.052,100.12,62700,93.626767489382,93.6827866960969,93.4138945038657,93.4773829381425,67155.5386200112,0.0,1.0
2012-12-06,100.31,100.5,100.23,100.29,42100,93.6547770927395,93.8321712473364,93.5800848171197,93.6361040238345,45091.6774466103,0.0,1.0
2012-12-07,100.34,100.6295,100.33,100.59,48400,93.6827866960969,93.9530793684959,93.6734501616444,93.9162000574087,51839.3631452717,0.0,1.0
2012-12-10,100.755,100.76,100.6016,100.7,82900,94.0702528758744,94.0749211431007,93.9270304373735,94.0189019363858,88790.9753046081,0.0,1.0
2012-12-11,100.81,100.8284,100.6801,100.77,147200,94.121603815363,94.1387830387556,94.0003222328254,94.0842576775531,157660.211879835,0.0,1.0
2012-12-12,100.96,101.175,100.852,100.9,76200,94.2616518321501,94.4623873228782,94.1608172600634,94.2056326254353,81614.8651171427,0.0,1.0
2012-12-13,100.98,101.1332,100.88,101.1,60500,94.2803249010551,94.4233606088669,94.1869595565303,94.3923633144847,64799.2039315897,0.0,1.0
2012-12-14,100.82,101.04,100.7901,100.98,110100,94.1309403498155,94.3363441077699,94.1030241118026,94.2803249010551,117923.840543273,0.0,1.0
2012-12-17,101.08,101.09,100.944,100.97,70000,94.3736902455798,94.3830267800322,94.2467133770262,94.2709883666026,74974.2855406823,0.0,1.0
2012-12-18,100.88,101.01,100.87,100.98,38000,94.1869595565303,94.3083345044125,94.1776230220779,94.2803249010551,40700.3264363704,0.0,1.0
2012-12-19,100.65,100.81,100.6299,100.71,90700,93.9722192641235,94.121603815363,93.953452829874,94.0282384708383,97145.2528362841,0.0,1.0
2012-12-20,100.7,100.735,100.464,100.58,71000,94.0189019363858,94.0515798069695,93.7985597233075,93.9068635229562,76045.3467626921,0.0,1.0
2012-12-21,100.11,100.19,99.91,100.14,132400,93.46804640369,93.5427386793098,93.2813157146406,93.4960560070475,141808.505794091,0.0,1.0
2012-12-24,100.33,100.3399,100.14,100.14,69400,93.6734501616444,93.6826933307524,93.4960560070475,93.4960560070475,74331.6488074765,0.0,1.0
2012-12-26,100.04,100.27,99.93,100.27,41200,93.4026906625227,93.6174309549296,93.2999887835456,93.6174309549296,44127.7223468016,0.0,1.0
2012-12-27,99.96,100.24,99.8486,100.1701,63500,93.327998386903,93.5894213515722,93.2239893931024,93.5241589757494,68012.3875976189,0.0,1.0
2012-12-28,99.79,99.99,99.75,99.97,104300,93.169277301211,93.3560079902604,93.1319311634011,93.3373349213554,111711.685455617,0.0,1.0
2012-12-31,100.14,100.446,99.74,99.86,261800,93.4960560070475,93.7817539612931,93.1225946289486,93.2346330423783,280403.827922152,0.0,1.0
2013-01-02,100.92,101.06,100.72,101.06,138600,94.2349866897539,94.3657129891649,94.0482348334523,94.3657129891649,148432.259517906,0.01144,1.0
2013-01-03,100.64,100.994,100.6171,100.92,43800,93.9735340909317,94.3040848765854,93.9521510033852,94.2349866897539,46907.1642632345,0.0,1.0
2013-01-04,100.74,100.896,100.72,100.7999,67000,94.0669100190825,94.2125764669977,94.0482348334523,94.1228422000448,71752.9681652217,0.0,1.0
2013-01-07,100.88,100.9,100.718,100.81,43600,94.1976363184935,94.2163115041237,94.0463673148893,94.132273168788,46692.9762985622,0.0,1.0
2013-01-08,100.78,100.81,100.626,100.74,25800,94.1042603903428,94.132273168788,93.9604614609906,94.0669100190825,27630.2474427272,0.0,1.0
2013-01-09,100.7,100.901,100.66,100.75,240100,94.0295596478222,94.2172452634052,93.9922092765619,94.0762476118975,257132.6515891,0.0,1.0
2013-01-10,101.0,101.07,100.7203,100.81,91900,94.3096874322745,94.37505058198,94.0485149612368,94.132273168788,98419.3697669235,0.0,1.0
2013-01-11,101.02,101.2901,101.0,101.18,32500,94.3283626179046,94.5805709998398,94.3096874322745,94.4777641029458,34805.5442592493,0.0,1.0
2013-01-14,101.08,101.1,100.8101,100.92,56500,94.3843881747951,94.4030633604252,94.1323665447162,94.2349866897539,60508.1000199258,0.0,1.0
2013-01-15,101.03,101.08,100.8519,100.94,37700,94.3377002107197,94.3843881747951,94.1713976826832,94.253661875384,40374.4313407292,0.0,1.0
2013-01-16,100.84,100.932,100.76,100.76,54300,94.1602859472332,94.2461918011319,94.0855852047126,94.0855852047126,58152.0324085305,0.0,1.0
2013-01-17,100.89,101.0,100.85,100.94,79000,94.2069739113086,94.3096874322745,94.1696235400483,94.253661875384,84604.24604556,0.0,1.0
2013-01-18,100.27,100.34,99.99,100.33,88100,93.6280431567739,93.6934063064794,93.3665905579517,93.6840687136643,94349.7984381497,0.0,1.0
2013-01-22,100.17,100.19,99.99,100.1,147000,93.5346672286231,93.5533424142533,93.3665905579517,93.4693040789176,157428.154034143,0.0,1.0
2013-01-23,99.54,100.22,99.42,100.22,162900,92.9463988812733,93.5813551926985,92.8343477674923,93.5813551926985,174456.097225591,0.0,1.0
2013-01-24,99.16,99.296,99.09,99.25,133800,92.5915703543003,92.7185616165854,92.5262072045948,92.675608689636,143291.748365771,0.0,1.0
2013-01-25,98.8,98.8,98.47,98.72,117700,92.2554170129576,92.2554170129576,91.9472764500601,92.180716270437,126049.617209651,0.0,1.0
2013-01-28,98.79,98.84,98.48,98.53,67300,92.2460794201425,92.2927673842179,91.9566140428751,92.0033020069505,72074.2501122302,0.0,1.0
2013-01-29,99.21,99.24,98.9,98.92,46200,92.6382583183757,92.666271096821,92.3487929411084,92.3674681267385,49477.4198393022,0.0,1.0
2013-01-30,99.29,99.35,98.93,99.05,60200,92.7129590608964,92.7689846177868,92.3768057195536,92.4888568333345,64470.5773663634,0.0,1.0
2013-01-31,99.7,99.86,99.26,99.27,60200,93.0958003663145,93.2452018513557,92.6849462824511,92.6942838752662,64470.5773663634,0.0,1.0
2013-02-01,99.69,99.7499,99.4,99.53,110200,93.0970982917158,93.153036863164,92.8262771611651,92.9476797369292,118004.086073406,0.01139,1.0
2013-02-04,99.58,99.7,99.53,99.7,131400,92.9943730353,93.10643695139,92.9476797369292,93.10643695139,140705.416606584,0.0,1.0
2013-02-05,99.79,99.8599,99.51,99.55,139300,93.1904848884574,93.2557621195798,92.9290024175809,92.9663570562775,149164.874682627,0.0,1.0
2013-02-06,99.87,99.882,99.581,99.64,47800,93.2651941658507,93.2764005574597,92.9953069012674,93.050404993345,51185.0754474485,0.0,1.0
2013-02-07,99.63,99.8499,99.484,99.8,74300,93.0410663336708,93.2464234599057,92.9047219024281,93.1998235481316,79561.738613921,0.0,1.0
2013-02-08,99.15,99.35,99.114,99.18,26200,92.5928106693111,92.7795838627943,92.5591914944841,92.6208266483336,28055.4179230784,0.0,1.0
2013-02-11,99.0,99.02,98.6201,98.7,50300,92.4527307741987,92.471408093547,92.0979550931773,92.1725709839738,53862.1191423987,0.0,1.0
2013-02-12,99.16,99.21,98.95,98.95,35400,92.6021493289852,92.648842627356,92.4060374758279,92.4060374758279,37906.9387204953,0.0,1.0
2013-02-13,99.24,99.27,99.11,99.11,27000,92.6768586063785,92.704874585401,92.5554560306144,92.5554560306144,28912.0719054625,0.0,1.0
2013-02-14,99.32,99.41,99.2299,99.29,19600,92.7515678837718,92.8356158208393,92.6674265601076,92.7235519047494,20988.0225684098,0.0,1.0
2013-02-15,98.82,98.86,98.63,98.86,58800,92.2846349000638,92.3219895387604,92.1072003662547,92.3219895387604,62964.0677052295,0.0,1.0
2013-02-19,98.27,98.29,98.09,98.1,103500,91.7710086179849,91.7896859373332,91.60291274385,91.6122514035241,110829.60897094,0.0,1.0
2013-02-20,97.74,97.94,97.64,97.94,149200,91.2760596552543,91.4628328487375,91.1826730585127,91.4628328487375,159765.96771463,0.0,1.0
2013-02-21,97.61,97.64,97.406,97.57,160700,91.1546570794902,91.1826730585127,90.9641484221373,91.1173024407936,172080.368711401,0.0,1.0
2013-02-22,97.41,97.42,96.96,97.02,117100,90.967883886007,90.9772225456811,90.5476442006697,90.6036761587147,125392.726671469,0.0,1.0
2013-02-25,96.77,97.1299,96.77,97.1,146400,90.3702096668606,90.7063080285337,90.3702096668606,90.678385436108,156767.678776286,0.0,1.0
2013-02-26,96.8799,96.96,96.55,96.82,69700,90.4728415366797,90.5476442006697,90.1647591540291,90.4169029652315,74635.9782152125,0.0,1.0
2013-02-27,97.18,97.21,96.77,96.77,61300,90.7530947135013,90.7811106925238,90.3702096668606,90.3702096668606,65641.1114001797,0.0,1.0
2013-02-28,96.41,96.83,96.41,96.73,85100,90.0340179185908,90.4262416249056,90.0340179185908,90.332855028164,91126.567376106,0.0,1.0
2013-03-01,96.79,96.86,96.32,96.36,112400,90.3992809144263,90.4646590491924,89.9603134381397,89.9976723722917,120346.045786564,0.01113,1.0
2013-03-04,96.75,96.77,96.468,96.64,96600,90.3619219802742,90.3806014473503,90.0985414945023,90.2591849113561,103429.074937563,0.0,1.0
2013-03-05,96.74,96.86,96.61,96.79,83700,90.3525822467362,90.4646590491924,90.2311657107421,90.3992809144263,89617.1177254039,0.0,1.0
2013-03-06,96.4,96.736,96.15,96.73,179700,90.0350313064438,90.348846353321,89.8015379679935,90.3432425131982,192403.776048448,0.0,1.0
2013-03-07,96.61,96.666,96.4899,96.52,53200,90.2311657107421,90.2834682185549,90.1189955109505,90.1471081088999,56960.9398206868,0.0,1.0
2013-03-08,96.64,97.0301,96.58,97.01,72200,90.2591849113561,90.623527916674,90.203146510128,90.6047550522626,77304.1326137893,0.0,1.0
2013-03-11,96.88,96.95,96.68,96.73,274400,90.4833385162684,90.5487166510345,90.2965438455082,90.3432425131982,293798.531706701,0.0,1.0
2013-03-12,96.91,96.96,96.8501,96.88,19100,90.5113577168824,90.5580563845725,90.4554127129898,90.4833385162684,20450.2622288556,0.0,1.0
2013-03-13,96.81,96.9501,96.58,96.9,22400,90.4179603815023,90.5488100483699,90.203146510128,90.5020179833444,23983.5536087103,0.0,1.0
2013-03-14,97.25,97.35,96.805,96.89,100600,90.8289086571749,90.922305992555,90.4132905147333,90.4926782498064,107711.85236769,0.0,1.0
2013-03-15,97.56,97.59,97.3,97.43,72500,91.1184403968533,91.1464595974673,90.8756073248649,90.9970238608591,77625.3409210488,0.0,1.0
2013-03-18,97.29,97.43,97.23,97.28,75500,90.8662675913269,90.9970238608591,90.8102291900989,90.8569278577889,80837.4239936439,0.0,1.0
2013-03-19,96.82,96.98,96.7,96.94,63600,90.4273001150403,90.5767358516486,90.3152233125842,90.5393769174965,68096.1611390166,0.0,1.0
2013-03-20,96.97,97.09,96.825,97.02,38200,90.5673961181105,90.6794729205667,90.4319699818093,90.6140947858006,40900.5244577112,0.0,1.0
2013-03-21,97.08,97.15,97.01,97.15,53700,90.6701331870287,90.7355113217948,90.6047550522626,90.7355113217948,57496.2869994527,0.0,1.0
2013-03-22,97.18,97.2885,97.09,97.11,42400,90.7635305224088,90.8648666312962,90.6794729205667,90.6981523876427,45397.4407593444,0.0,1.0
2013-03-25,97.35,97.54,97.24,97.5,47700,90.922305992555,91.0997609297773,90.8195689236369,91.0624019956252,51072.1208542625,0.0,1.0
2013-03-26,97.8258,97.85,97.651,97.75,55700,91.3666905142937,91.3892926694557,91.2034319720492,91.2958953340755,59637.6757145161,0.0,1.0
2013-03-27,97.84,97.88,97.71,97.88,36600,91.3799529359176,91.4173118700697,91.2585363999235,91.4173118700697,39187.4134856605,0.0,1.0
2013-03-28,97.9,97.97,97.759,97.84,46800,91.4359913371457,91.5013694719118,91.3043010942597,91.3799529359176,50108.4959324839,0.0,1.0
2013-04-01,97.81,97.841,97.6,97.66,76500,91.3658219190746,91.3947794947774,91.1696576965718,91.2257046172869,81895.6677982653,0.01487,1.0
2013-04-02,97.97,98.151,97.86,98.05,69400,91.5152803743149,91.6843552518055,91.4125276863372,91.5900096019351,74294.8934013021,0.0,1.0
2013-04-03,97.98,98.2,97.96,98.13,102200,91.5246215277674,91.7301269037228,91.5059392208624,91.6647388295552,109408.330052062,0.0,1.0
2013-04-04,98.22,98.42,97.91,97.91,76900,91.7488092106279,91.9356322796782,91.4592334535998,91.4592334535998,82323.8804403477,0.0,1.0
2013-04-05,97.83,97.87,97.19,97.35,79600,91.3845042259797,91.4218688397897,90.7866704050185,90.9361288602588,85214.3157744041,0.0,1.0
2013-04-08,97.74,97.77,97.3595,97.55,42200,91.300433844907,91.3284573052646,90.9450029560387,91.1229519293092,45176.4337396967,0.0,1.0
2013-04-09,97.83,97.96,97.78,97.93,51200,91.3845042259797,91.5059392208624,91.3377984587171,91.4779157605048,54811.2181865514,0.0,1.0
2013-04-10,98.0,98.05,97.89,97.92,29100,91.5433038346725,91.5900096019351,91.4405511466948,91.4685746070523,31152.469711497,0.0,1.0
2013-04-11,98.41,98.4308,98.27,98.36,48400,91.9262911262257,91.9457207254069,91.7955149778904,91.8795853589631,51813.7296919744,0.0,1.0
2013-04-12,98.0899,98.37,98.01,98.28,36200,91.6272808042106,91.8889265124156,91.552644988125,91.804856131343,38753.2441084602,0.0,1.0
2013-04-15,96.97,97.51,96.95,97.5,87300,90.5811650290632,91.0855873154991,90.5624827221581,91.0762461620466,93457.4091344909,0.0,1.0
2013-04-16,97.42,97.45,97.09,97.34,35500,91.0015169344264,91.029540394784,90.6932588704934,90.9267877068063,38003.8719848159,0.0,1.0
2013-04-17,96.87,96.95,96.6057,96.87,101300,90.487753494538,90.5624827221581,90.2408668087879,90.487753494538,108444.851607376,0.0,1.0
2013-04-18,96.93,97.05,96.8,96.92,68500,90.5438004152531,90.6558942566833,90.4223654203704,90.5344592618006,73331.4149566166,0.0,1.0
2013-04-19,96.9,97.0,96.82,96.96,59300,90.5157769548955,90.6091884894207,90.4410477272754,90.5718238756106,63482.5241887207,0.0,1.0
2013-04-22,96.93,96.99,96.6899,96.77,149500,90.5438004152531,90.5998473359682,90.3195193208581,90.3943419600128,160044.474978309,0.0,1.0
2013-04-23,96.91,97.03,96.82,96.91,76500,90.525118108348,90.6372119497783,90.4410477272754,90.525118108348,81895.6677982653,0.0,1.0
2013-04-24,96.97,97.03,96.756,96.92,61400,90.5811650290632,90.6372119497783,90.3812643451793,90.5344592618006,65730.6405596534,0.0,1.0
2013-04-25,97.43,97.61,97.38,97.4,79400,91.010858087879,91.1789988500243,90.9641523206164,90.9828346275214,85000.2094533629,0.0,1.0
2013-04-26,97.81,97.87,97.49,97.5,57700,91.3658219190746,91.4218688397897,91.0669050085941,91.0762461620466,61769.6736203909,0.0,1.0
2013-04-29,98.31,98.38,97.964,98.01,55400,91.8328795917005,91.8982676658681,91.5096756822434,91.552644988125,59307.450928417,0.0,1.0
2013-04-30,98.71,98.91,98.39,98.46,278400,92.2065257298012,92.3933487988516,91.9076088193207,91.9729968934883,298035.998889373,0.0,1.0
2013-05-01,98.61,98.85,98.45,98.6,45500,92.1273687954446,92.351591171582,91.977887211353,92.1180261964389,48701.6514056988,0.01526,1.0
2013-05-02,98.59,98.8301,98.57,98.66,93500,92.1086835974331,92.3329993995606,92.0899983994217,92.1740817904732,100079.217723799,0.0,1.0
2013-05-03,98.66,98.67,98.41,98.54,35000,92.1740817904732,92.1834243894789,91.9405168153301,92.0619706024045,37462.8087736145,0.0,1.0
2013-05-06,98.75,98.7899,98.52,98.57,63700,92.2581651815247,92.2954421515576,92.0432854043931,92.0899983994217,68182.3119679784,0.0,1.0
2013-05-07,99.01,99.04,98.85,98.85,41200,92.5010727556735,92.5291005526907,92.351591171582,92.351591171582,44099.0777563691,0.0,1.0
2013-05-08,99.11,99.2384,98.95,98.95,42900,92.5944987457308,92.7144577169643,92.4450171616392,92.4450171616392,45918.6998968018,0.0,1.0
2013-05-09,98.66,99.22,98.55,99.11,195800,92.1740817904732,92.6972673347938,92.0713132014102,92.5944987457308,209577.655939249,0.0,1.0
2013-05-10,98.33,98.34,97.95,98.19,95100,91.8657760232843,91.87511862229,91.5107572610668,91.7349796372042,101791.803267735,0.0,1.0
2013-05-13,98.34,98.56,98.29,98.56,44400,91.87511862229,92.080655800416,91.8284056272614,92.080655800416,47524.2488442424,0.0,1.0
2013-05-14,97.74,98.07,97.7048,97.8,116900,91.3145626819466,91.6228684491355,91.2816767334464,91.3706182759809,125125.781303872,0.0,1.0
2013-05-15,97.74,97.772,97.51,97.61,79100,91.3145626819466,91.3444589987649,91.0996829048149,91.1931088948722,84665.9478283688,0.0,1.0
2013-05-16,97.57,97.97,97.48,97.63,71300,91.1557384988493,91.5294424590782,91.0716551077978,91.2117940928836,76317.0933016775,0.0,1.0
2013-05-17,96.63,96.875,96.4799,96.51,143500,90.2775341923112,90.5064278679515,90.1373017812353,90.1654230042425,153597.51597182,0.0,1.0
2013-05-20,97.12,97.3,96.63,96.63,79300,90.7353215435917,90.9034883256947,90.2775341923112,90.2775341923112,84880.0210213609,0.0,1.0
2013-05-21,96.83,97.01,96.35,96.62,97800,90.4643861724257,90.6325529545287,90.015941420151,90.2681915933055,104681.791373129,0.0,1.0
2013-05-22,95.86,96.996,95.71,96.34,264900,89.5581540688705,90.6194733159207,89.4180150837846,90.0065988211452,283539.944118014,0.0,1.0
2013-05-23,96.6,96.62,96.09,96.2,109400,90.249506395294,90.2681915933055,89.7730338460021,89.8758024350651,117098.036566669,0.0,1.0
2013-05-24,96.33,96.41,96.14,96.14,55600,89.9972562221395,90.0719970141853,89.8197468410307,89.8197468410307,59512.347651799,0.0,1.0
2013-05-28,95.65,96.26,95.64,96.17,79700,89.3619594897503,89.9318580290994,89.3526168907446,89.8477746380479,85308.167407345,0.0,1.0
2013-05-29,96.0632,96.07,95.62,95.84,87300,89.7479956806668,89.7543486479907,89.3339316927331,89.539468870859,93442.9487410442,0.0,1.0
2013-05-30,96.53,96.58,95.99,95.99,78500,90.184108202254,90.2308211972826,89.6796078559449,89.6796078559449,84023.7282493925,0.0,1.0
2013-05-31,95.9,96.42,95.82,96.39,165900,89.5955244648934,90.081339613191,89.5207836728476,90.0533118161738,177573.713586933,0.0,1.0
2013-06-03,96.75,96.88,95.92,96.02,183900,90.406069669432,90.5275455253186,89.6304930510792,89.7239360171458,196804.540503279,0.01758,1.0
2013-06-04,96.1301,96.38,95.9999,96.24,79000,89.8268167227852,90.0603306949856,89.7051539809664,89.9295105424923,84543.5492102178,0.0,1.0
2013-06-05,96.1,96.17,95.81,96.17,52400,89.7986903899991,89.8641004662457,89.527705788406,89.8641004662457,56076.9870710812,0.0,1.0
2013-06-06,96.92,97.47,96.0225,96.07,135100,90.5649227117452,91.0788590251115,89.7262720912975,89.7706575001791,144580.170864562,0.0,1.0
2013-06-07,97.511,97.59,97.18,97.41,76000,91.1171706411988,91.1909905843914,90.8078744235184,91.0227932454715,81333.0346832475,0.0,1.0
2013-06-10,97.57,97.77,97.33,97.49,70200,91.1723019911781,91.3591879233113,90.9480388726182,91.0975476183248,75126.0399311049,0.0,1.0
2013-06-11,97.58,97.6999,97.26,97.26,45800,91.1816462877847,91.2936844040986,90.8826287963716,90.8826287963716,49013.8551117465,0.0,1.0
2013-06-12,97.35,97.79,97.32,97.79,71600,90.9667274658316,91.3778765165246,90.9386945760116,91.3778765165246,76624.280043691,0.0,1.0
2013-06-13,97.79,97.901,97.61,97.79,126000,91.3778765165246,91.4815982088585,91.2096791776047,91.3778765165246,134841.610132752,0.0,1.0
2013-06-14,97.77,98.11,97.65,97.75,29200,91.3591879233113,91.6768940079377,91.2470563640314,91.3404993300979,31249.0080625109,0.0,1.0
2013-06-17,97.71,97.8778,97.46,97.8,272900,91.3031221436713,91.4599194407311,91.0695147285048,91.3872208131312,292049.804803398,0.0,1.0
2013-06-18,97.4299,97.52,97.352,97.42,92300,91.0413883957188,91.1255805081448,90.9685963251529,91.0321375420782,98776.8302797861,0.0,1.0
2013-06-19,96.79,97.75,96.7,97.53,101200,90.4434468558586,91.3404993300979,90.3593481863987,91.1349248047514,108301.356709798,0.0,1.0
2013-06-20,95.88,96.1401,95.67,96.01,279200,89.5931158646526,89.8361610193918,89.3968856359127,89.7145917205392,298791.885310035,0.0,1.0
2013-06-21,95.11,95.21,94.88,95.05,255100,88.8736050259398,88.9670479920064,88.6586862039866,88.8175392462998,273000.751943374,0.0,1.0
2013-06-24,94.82,94.96,94.22,94.32,336400,88.6026204243467,88.7334405768399,88.0419626279471,88.1354055940137,360005.695624269,0.0,1.0
2013-06-25,94.62,94.7601,94.31,94.75,254300,88.4157344922135,88.5466480876728,88.126061297407,88.5372103481001,272144.614736182,0.0,1.0
2013-06-26,94.91,95.02,94.751,94.98,95900,88.6867190938066,88.7895063564799,88.5381447777607,88.7521291700532,102629.44771215,0.0,1.0
2013-06-27,94.93,95.11,94.6735,95.0,149900,88.7054076870199,88.8736050259398,88.4657264790591,88.7708177632665,160418.709197616,0.0,1.0
2013-06-28,94.55,94.84,94.23,94.71,99400,88.3503244159669,88.62130901756,88.0513069245538,88.4998331616734,106375.047993616,0.0,1.0
2013-07-01,94.73,94.81,94.48,94.48,67100,88.5340893530335,88.608856872808,88.300440853738,88.300440853738,71795.8816366614,0.01666,1.0
2013-07-02,94.29,94.47,94.11,94.14,30400,88.1228679942734,88.2910949137662,87.9546410747807,87.9826788946962,32527.4933197393,0.0,1.0
2013-07-03,94.54,94.57,94.18,94.2,63700,88.3565164935689,88.3845543134843,88.0200626545835,88.0387545345271,68157.9383048485,0.0,1.0
2013-07-05,94.07,94.09,93.7838,94.06,112700,87.9172573148934,87.9359491948371,87.6497765129,87.9079113749216,120587.121616271,0.0,1.0
2013-07-08,94.15,94.27,93.99,94.17,61500,87.992024834668,88.1041761143298,87.8424897951189,88.0107167146116,65803.974972499,0.0,1.0
2013-07-09,94.46,94.53,94.17,94.53,53400,88.2817489737944,88.3471705535971,88.0107167146116,88.3471705535971,57137.109976121,0.0,1.0
2013-07-10,94.54,95.16,94.48,94.53,137500,88.3565164935689,88.9359647718216,88.300440853738,88.3471705535971,147122.708271847,0.0,1.0
2013-07-11,95.75,95.87,95.288,95.46,79600,89.4873752301589,89.5995265098207,89.0555928034609,89.2163429709762,85170.6732977385,0.0,1.0
2013-07-12,95.65,95.77,95.6,95.76,70300,89.3939158304407,89.5060671101025,89.3471861305816,89.4967211701307,75219.8283018972,0.0,1.0
2013-07-15,95.49,95.61,95.36,95.58,37500,89.2443807908916,89.3565320705534,89.122883571258,89.328494250638,40124.3749832311,0.0,1.0
2013-07-16,95.8926,95.93,95.31,95.36,73800,89.620648334157,89.6556021496516,89.0761538713989,89.122883571258,78964.7699669988,0.0,1.0
2013-07-17,95.48,95.84,95.27,95.84,107900,89.2350348509198,89.5714886899053,89.0387701115116,89.5714886899053,115451.201618417,0.0,1.0
2013-07-18,95.82,95.83,95.4,95.55,73600,89.5527968099616,89.5621427499334,89.1602673311453,89.3004564307225,78750.7733004215,0.0,1.0
2013-07-19,95.92,96.02,95.73,95.76,63900,89.6462562096798,89.739715609398,89.4686833502153,89.4967211701307,68371.9349714258,0.0,1.0
2013-07-22,96.16,96.33,95.99,96.0,58000,89.8705587690034,90.0294397485243,89.7116777894825,89.7210237294543,62059.0333073974,0.0,1.0
2013-07-23,96.67,96.74,96.39,96.43,71000,90.3472017075662,90.4126232873689,90.0855153883553,90.1228991482425,75968.8166349175,0.0,1.0
2013-07-24,96.39,96.762,96.304,96.74,56500,90.0855153883553,90.4331843553069,90.0051403045976,90.4126232873689,60454.0583080681,0.0,1.0
2013-07-25,96.86,96.9152,96.5502,96.56,75000,90.5247745670307,90.5763641556752,90.2352373467038,90.2443963678762,80248.7499664622,0.0,1.0
2013-07-26,96.82,96.83,96.52,96.77,62300,90.4873908071434,90.4967367471152,90.2070126079889,90.4406611072843,66659.9616388079,0.0,1.0
2013-07-29,96.92,96.98,96.75,96.76,45900,90.5808502068616,90.6369258466925,90.4219692273407,90.4313151673125,49112.2349794749,0.0,1.0
2013-07-30,96.51,96.8901,96.45,96.8801,74700,90.1976666680171,90.5529058463459,90.1415910281862,90.5435599063741,79927.7549665963,0.0,1.0
2013-07-31,96.81,97.02,96.32,96.47,46700,90.4780448671716,90.6743096065798,90.0200938085525,90.1602829081298,49968.2216457838,0.0,1.0
2013-08-01,96.08,96.51,96.06,96.46,68300,89.8125298277184,90.2144801589624,89.7938344634745,90.1677417483526,73066.2415654917,0.01791,1.0
2013-08-02,95.68,95.99,95.66,95.744,19900,89.4386225428403,89.7284006886208,89.4199271785964,89.4984477084208,21288.6999583204,0.0,1.0
2013-08-05,95.95,95.96,95.61,95.69,13600,89.691009960133,89.700357642255,89.3731887679866,89.4479702249623,14549.0612780481,0.0,1.0
2013-08-06,95.82,95.92,95.71,95.74,69100,89.5694900925477,89.6629669137672,89.4666655892062,89.494708635572,73922.0686994945,0.0,1.0
2013-08-07,95.41,95.55,95.33,95.36,99700,89.1862351255476,89.3171026752549,89.111453668572,89.1394967149378,106657.456575103,0.0,1.0
2013-08-08,96.31,96.48,95.59,95.59,31700,90.0275265165233,90.1864371125965,89.3544934037428,89.3544934037428,33912.1501848622,0.0,1.0
2013-08-09,96.6099,96.75,96.06,96.06,29000,90.3078635033607,90.4388245298892,89.7938344634745,89.7938344634745,31023.7336076026,0.0,1.0
2013-08-12,96.5,96.58,96.4601,96.53,16200,90.2051324768404,90.279913933816,90.1678352251738,90.2331755232063,17330.4994635573,0.0,1.0
2013-08-13,96.13,96.2,96.095,96.15,47600,89.8592682383282,89.9247020131818,89.8265513509013,89.8779636025721,50921.7144731684,0.0,1.0
2013-08-14,96.28,96.3395,96.22,96.25,9900,89.9994834701575,90.0551021787831,89.9433973774258,89.9714404237916,10590.860783285,0.0,1.0
2013-08-15,96.52,96.55,96.0,96.081,75200,90.2238278410843,90.2518708874502,89.7377483707428,89.8134645959306,80447.7505962661,0.0,1.0
2013-08-16,96.2,96.28,95.9899,96.2,45900,89.9247020131818,89.9994834701575,89.7283072117996,89.9247020131818,49103.0818134124,0.0,1.0
2013-08-19,96.15,96.306,96.11,96.23,25600,89.8779636025721,90.0237874436745,89.8405728740843,89.9527450595477,27386.4682880906,0.0,1.0
2013-08-20,95.69,95.8,95.64,95.66,21700,89.4479702249623,89.5507947283037,89.4012318143525,89.4199271785964,23214.3110098268,0.0,1.0
2013-08-21,94.93,95.28,94.87,95.26,82800,88.7375463836939,89.0647152579622,88.6814602909622,89.0460198937183,88578.108369293,0.0,1.0
2013-08-22,94.55,94.74,94.47,94.55,48100,88.3823344630597,88.5599404233768,88.3075530060841,88.3823344630597,51456.6064319202,0.0,1.0
2013-08-23,94.69,94.73,94.2,94.26,98800,88.513202012767,88.5505927412548,88.0551655887914,88.1112516815231,105694.65104935,0.0,1.0
2013-08-26,94.683,94.72,94.54,94.63,14000,88.5066586352817,88.5412450591329,88.3729867809378,88.4571159200353,14976.9748450495,0.0,1.0
2013-08-27,94.96,94.97,94.57,94.57,39200,88.7655894300597,88.7749371121817,88.4010298273036,88.4010298273036,41935.5295661387,0.0,1.0
2013-08-28,94.86,94.9099,94.75,94.75,24800,88.6721126088402,88.7187575426288,88.5692881054988,88.5692881054988,26530.6411540878,0.0,1.0
2013-08-29,94.43,94.79,94.381,94.65,18800,88.2701622775963,88.6066788339866,88.2243586351987,88.4758112842792,20111.9376490665,0.0,1.0
2013-08-30,94.45,94.61,94.221,94.48,19100,88.2888576418402,88.4384205557914,88.0747957212475,88.316900688206,20432.8728243176,0.0,1.0
2013-09-03,94.41,94.5401,94.27,94.3,79900,88.2687227345495,88.3903598580297,88.1378295962926,88.1658781259191,85459.0251938406,0.01846,1.0
2013-09-04,94.78,94.89,94.55,94.58,84300,88.6146545999428,88.7174992085733,88.3996158728064,88.4276644024329,90165.1542408106,0.0,1.0
2013-09-05,94.64,94.86,94.55,94.79,25500,88.4837614616859,88.6894506789468,88.3996158728064,88.6240041098183,27274.1569767576,0.0,1.0
2013-09-06,95.55,95.77,95.5301,95.61,69200,89.3345668603559,89.5402560776168,89.3159613357037,89.3906639196089,74014.5750114365,0.0,1.0
2013-09-09,95.8524,95.9501,95.7824,95.84,26000,89.6172960389909,89.7086407504745,89.5518494698624,89.6057026467453,27808.9443684588,0.0,1.0
2013-09-10,96.09,96.13,95.92,96.08,11900,89.8394403936327,89.8768384331347,89.6804987257493,89.8300908837572,12727.9399224869,0.0,1.0
2013-09-11,96.39,96.4,96.12,96.1402,41100,90.1199256898975,90.129275199773,89.8674889232592,89.8863749332077,43959.5235978329,0.0,1.0
2013-09-12,96.3,96.4,96.23,96.24,32000,90.0357801010181,90.129275199773,89.9703335318896,89.9796830417651,34226.3930688723,0.0,1.0
2013-09-13,96.09,96.22,96.07,96.15,30400,89.8394403936327,89.9609840220141,89.8207413738817,89.8955374528857,32515.0734154287,0.0,1.0
2013-09-16,96.3001,96.58,96.3,96.58,59000,90.0358735961168,90.2975663775319,90.0357801010181,90.2975663775319,63104.9122207334,0.0,1.0
2013-09-17,96.58,96.76,96.39,96.39,25200,90.2975663775319,90.4658575552909,90.1199256898975,90.1199256898975,26953.284541737,0.0,1.0
2013-09-18,97.28,97.46,96.381,96.45,81800,90.9520320688166,91.1203232465755,90.1115111310096,90.1760227491505,87491.2172823049,0.0,1.0
2013-09-19,96.88,97.36,96.86,97.36,43200,90.5780516737968,91.0268281478206,90.5593526540458,91.0268281478206,46205.6306429777,0.0,1.0
2013-09-20,96.56,96.7099,96.55,96.68,48000,90.278867357781,90.4190165108146,90.2695178479054,90.3910614762869,51339.5896033085,0.0,1.0
2013-09-23,96.69,96.79,96.6,96.72,37200,90.4004109861624,90.4939060849173,90.3162653972829,90.4284595157889,39788.1819425641,0.0,1.0
2013-09-24,96.53,96.66,96.47,96.65,32900,90.2508188281545,90.3723624565359,90.1947217689015,90.3630129466604,35189.0103739344,0.0,1.0
2013-09-25,96.41,96.66,96.4,96.4,21000,90.1386247096485,90.3723624565359,90.129275199773,90.129275199773,22461.0704514475,0.0,1.0
2013-09-26,96.42,96.49,96.17,96.4,37800,90.147974219524,90.2134207886525,89.9142364726366,90.129275199773,40429.9268126055,0.0,1.0
2013-09-27,96.53,96.55,96.37,96.37,21400,90.2508188281545,90.2695178479054,90.1012266701465,90.1012266701465,22888.9003648084,0.0,1.0
2013-09-30,96.55,96.76,96.53,96.66,17400,90.2695178479054,90.4658575552909,90.2508188281545,90.3723624565359,18610.6012311994,0.0,1.0
2013-10-01,96.29,96.44,96.201,96.44,100600,90.044718232459,90.1849893689724,89.9614906914611,90.1849893689724,107577.370334956,0.01956,1.0
2013-10-02,96.23,96.29,96.1302,96.15,14800,89.9886097778537,90.044718232459,89.8952827150268,89.9137985050466,15826.4918584229,0.0,1.0
2013-10-03,96.29,96.39,96.264,96.291,26000,90.044718232459,90.1382323234679,90.0204045687967,90.0456533733691,27803.2965080403,0.0,1.0
2013-10-04,96.63,96.64,96.23,96.26,24500,90.3626661418892,90.3720175509902,89.9886097778537,90.0166640051564,26199.260171038,0.0,1.0
2013-10-07,96.41,96.53,96.3,96.3,21600,90.1569351416697,90.2691520508804,90.0540696415599,90.0540696415599,23098.1232528335,0.0,1.0
2013-10-08,95.91,96.37,95.87,96.32,38100,89.6893646866253,90.1195295052662,89.6519590502217,90.0727724597617,40742.522959859,0.0,1.0
2013-10-09,95.67,95.834,95.54,95.81,27700,89.4649308682039,89.6182939774585,89.3433625498924,89.5958505956164,29621.2043566429,0.0,1.0
2013-10-10,95.63,95.84,95.62,95.67,14000,89.4275252318004,89.623904822919,89.4181738226995,89.4649308682039,14971.0058120217,0.0,1.0
2013-10-11,96.03,96.13,95.63,95.63,32800,89.8015815958359,89.8950956868448,89.4275252318004,89.4275252318004,35074.9279024508,0.0,1.0
2013-10-14,96.12,96.14,96.002,96.08,23200,89.8857442777439,89.9044470959457,89.7753976503534,89.8483386413404,24809.095345636,0.0,1.0
2013-10-15,95.8,95.986,95.72,95.91,18000,89.5864991865155,89.760435395792,89.5116879137084,89.6893646866253,19248.4360440279,0.0,1.0
2013-10-16,96.22,96.28,95.936,96.0,18800,89.9792583687528,90.0353668233581,89.7136783502876,89.7735273685333,20103.9220904291,0.0,1.0
2013-10-17,96.61,96.72,96.46,96.46,31500,90.3439633236875,90.4468288237973,90.2036921871741,90.2036921871741,33684.7630770488,0.0,1.0
2013-10-18,96.6,96.76,96.5701,96.68,13700,90.3346119145866,90.4842344602008,90.3066512013749,90.4094231873937,14650.1985446212,0.0,1.0
2013-10-21,96.52,96.6491,96.52,96.56,29800,90.2598006417795,90.380527333272,90.2598006417795,90.297206278183,31866.8552284462,0.0,1.0
2013-10-22,96.65,96.791,96.57,96.59,30800,90.381368960091,90.5132238284136,90.3065576872839,90.3252605054857,32936.2127864477,0.0,1.0
2013-10-23,95.74,96.37,95.67,96.2701,184100,89.5303907319101,90.1195295052662,89.4649308682039,90.0261089283483,196868.726428085,0.0,1.0
2013-10-24,95.38,95.58,95.28,95.58,60700,89.1937400042781,89.3807681862959,89.1002259132693,89.3807681862959,64910.0037706941,0.0,1.0
2013-10-25,95.12,95.24,95.07,95.21,37300,88.950603367655,89.0628202768657,88.9038463221506,89.034766049563,39887.0369134578,0.0,1.0
2013-10-28,95.21,95.282,95.17,95.22,22000,89.034766049563,89.1020961950894,88.9973604131595,89.0441174586639,23525.8662760341,0.0,1.0
2013-10-29,94.98,95.261,94.98,95.24,18100,88.8196836402426,89.0824582359776,88.8196836402426,89.0628202768657,19355.371799828,0.0,1.0
2013-10-30,94.85,95.17,94.77,95.15,28300,88.698115321931,88.9973604131595,88.6233040491239,88.9786575949577,30262.8188914439,0.0,1.0
2013-10-31,95.38,95.49,95.189,95.2706,55000,89.1937400042781,89.2966055043879,89.0151280904512,89.0914355887144,58814.6656900853,0.0,1.0
2013-11-01,95.369,95.369,95.12,95.35,30200,89.1996500948299,89.1996500948299,88.9667577202259,89.1818791907437,32288.7342824558,0.01732,1.0
2013-11-04,95.44,95.56,95.39,95.49,38300,89.266057157468,89.3782944464338,89.2192916203989,89.3128226945371,40948.9577158298,0.0,1.0
2013-11-05,95.08,95.24,95.02,95.24,21400,88.9293452905706,89.0789950091917,88.8732266460877,89.0789950091917,22880.0964782965,0.0,1.0
2013-11-06,95.441,95.53,95.21,95.21,35300,89.2669924682094,89.3502351241924,89.0509356869502,89.0509356869502,37741.4675553209,0.0,1.0
2013-11-07,95.04,95.29,95.03,95.23,42700,88.8919328609154,89.1257605462608,88.8825797535015,89.0696419017779,45653.2766179094,0.0,1.0
2013-11-08,94.9,94.9,94.701,94.75,46200,88.7609893571219,88.7609893571219,88.574862519587,88.6206927459147,49395.3484718364,0.0,1.0
2013-11-11,94.97,94.98,94.88,94.88,14000,88.8264611090186,88.8358142164325,88.7422831422943,88.7422831422943,14968.287415708,0.0,1.0
2013-11-12,94.78,94.8801,94.72,94.86,35500,88.6487520681561,88.7423766733684,88.5926334236732,88.7235769274667,37955.3002326882,0.0,1.0
2013-11-13,95.06,95.096,94.8,94.856,28900,88.910639075743,88.9443102624327,88.6674582829837,88.7198356845011,30898.8218795687,0.0,1.0
2013-11-14,94.97,95.04,94.4798,94.68,40300,88.8264611090186,88.8919328609154,88.3679717835933,88.5552209940179,43087.2844895023,0.0,1.0
2013-11-15,95.2,95.23,94.911,94.93,38000,89.0415825795364,89.0696419017779,88.7712777752771,88.7890486793634,40628.2086997789,0.0,1.0
2013-11-18,95.31,95.47,95.27,95.43,27700,89.1444667610884,89.2941164797095,89.1070543314331,89.2567040500542,29615.8258153651,0.0,1.0
2013-11-19,94.98,95.299,94.87,95.27,29600,88.8358142164325,89.1341783429332,88.7329300348805,89.1070543314331,31647.2362503541,0.0,1.0
2013-11-20,95.19,95.26,95.06,95.155,39000,89.0322294721226,89.0977012240193,88.910639075743,88.9994935961742,41697.3720866152,0.0,1.0
2013-11-21,94.5,94.82,94.475,94.78,42300,88.3868650605692,88.6861644978114,88.3634822920347,88.6487520681561,45225.6112631749,0.0,1.0
2013-11-22,94.48,94.499,94.27,94.39,29100,88.3681588457416,88.3859297498279,88.1717435900514,88.2839808790172,31112.6545569359,0.0,1.0
2013-11-25,94.26,94.32,94.1468,94.23,56000,88.1623904826376,88.2185091271205,88.0565133067132,88.1343311603962,59873.149662832,0.0,1.0
2013-11-26,94.3999,94.3999,94.207,94.23,41800,88.2932404553569,88.2932404553569,88.1128190133444,88.1343311603962,44691.0295697568,0.0,1.0
2013-11-27,93.85,93.9401,93.81,93.9,42500,87.7789130786711,87.8631845764696,87.7415006490159,87.8256786157402,45439.4439405422,0.0,1.0
2013-11-29,93.59,94.04,93.59,93.91,51900,87.5357322859119,87.9566221195337,87.5357322859119,87.835031723154,55489.5797768032,0.0,1.0
2013-12-02,93.41,93.54,93.37,93.5,86100,87.3865221633393,87.508139205211,87.3491015350711,87.4707185769428,92034.7989701101,0.02047,1.0
2013-12-03,93.36,93.37,93.19,93.35,49700,87.339746378004,87.3491015350711,87.1807087078641,87.330391220937,53125.7782672993,0.0,1.0
2013-12-04,93.12,93.3,92.86,93.25,108500,87.1152226083948,87.2836154356017,86.8719885246514,87.2368396502664,115978.811710301,0.0,1.0
2013-12-05,93.44,93.56,92.93,93.05,81100,87.4145876345405,87.5268495193451,86.9374746241208,87.0497365089254,86690.1532691745,0.0,1.0
2013-12-06,93.3,93.58,93.23,93.34,51700,87.2836154356017,87.5455598334792,87.2181293361323,87.3210360638699,55263.6365476735,0.0,1.0
2013-12-09,93.49,93.49,93.19,93.22,49400,87.4613634198757,87.4613634198757,87.1807087078641,87.2087741790653,52805.0995252432,0.0,1.0
2013-12-10,93.77,93.78,93.56,93.63,68700,87.7233078177532,87.7326629748202,87.5268495193451,87.5923356188144,73435.4319308544,0.0,1.0
2013-12-11,93.86,93.88,93.64,93.86,78600,87.8075042313567,87.8262145454908,87.6016907758815,87.8075042313567,84017.8304187067,0.0,1.0
2013-12-12,93.44,93.58,93.34,93.57,46700,87.4145876345405,87.5455598334792,87.3210360638699,87.5362046764121,49918.990846738,0.0,1.0
2013-12-13,93.83,93.91,93.43,93.45,56600,87.7794387601555,87.8542800166919,87.4052324774734,87.4239427916075,60501.3893345904,0.0,1.0
2013-12-16,93.91,94.059,93.89,93.9,28700,87.8542800166919,87.993671856991,87.8355697025578,87.8449248596249,30678.26632337,0.0,1.0
2013-12-17,93.71,93.86,93.67,93.86,44100,87.6671768753509,87.8075042313567,87.6297562470827,87.8075042313567,47139.7750822515,0.0,1.0
2013-12-18,93.01,93.71,92.9132,93.43,125500,87.0123158806572,87.6671768753509,86.9217579602481,87.4052324774734,134150.607093482,0.0,1.0
2013-12-19,93.22,93.25,92.911,92.94,77000,87.2087741790653,87.2368396502664,86.9196998256934,86.9468297811878,82307.5437944074,0.0,1.0
2013-12-20,93.37,93.38,92.77,92.94,99800,87.3491015350711,87.3584566921381,86.7877921110479,86.9468297811878,106679.128190673,0.0,1.0
2013-12-23,93.7,93.963,93.684,93.79,189700,87.6578217182838,87.9038623491473,87.6428534669765,87.7420181318873,202775.857893495,0.0,1.0
2013-12-24,93.59,93.73,93.54,93.6,54600,87.5549149905463,87.685887189485,87.508139205211,87.5642701476133,58363.5310542161,0.0,1.0
2013-12-26,93.43,93.611,93.36,93.58,35300,87.4052324774734,87.5745608203871,87.339746378004,87.5455598334792,37733.1986486049,0.0,1.0
2013-12-27,92.88,93.22,92.76,93.19,117100,86.8906988387855,87.2087741790653,86.7784369539809,87.1807087078641,125171.60231591,0.0,1.0
2013-12-30,93.47,93.47,92.96,92.96,59500,87.4426531057416,87.4426531057416,86.9655400953219,86.9655400953219,63601.283841133,0.0,1.0
2013-12-31,93.61,93.65,93.43,93.56,72300,87.5736253046803,87.6110459329486,87.4052324774734,87.5268495193451,77283.576835528,0.0,1.0
2014-01-02,93.14,93.86,93.12,93.71,75000,87.1518293379982,87.8255389914592,87.1331151809576,87.6851828136548,80153.2228647589,0.01913,1.0
2014-01-03,93.44,93.7399,93.44,93.61,76100,87.4325416936069,87.7131604784305,87.4325416936069,87.5916120284519,81328.8034667754,0.0,1.0
2014-01-06,93.34,93.44,93.13,93.13,29900,87.338970908404,87.4325416936069,87.1424722594779,87.1424722594779,31954.4181820839,0.0,1.0
2014-01-07,92.29,92.83,92.22,92.78,285400,86.3564776637733,86.8617599038691,86.2909781141313,86.8149745112676,305009.730741363,0.0,1.0
2014-01-08,92.02,92.12,91.9,92.02,133700,86.1038365437255,86.1974073289284,85.991551601482,86.1038365437255,142886.47862691,0.0,1.0
2014-01-09,91.61,91.7,91.4325,91.59,227700,85.7201963243935,85.8044100310761,85.5541081806583,85.7014821673529,243345.184617408,0.0,1.0
2014-01-10,91.2,91.35,90.855,90.93,197700,85.3365561050615,85.4769122828659,85.0137368961115,85.0839149850137,211283.895471505,0.0,1.0
2014-01-13,91.68,91.69,91.37,91.39,98500,85.7856958740355,85.7950529525558,85.4956264399065,85.5143405969471,105267.899362383,0.0,1.0
2014-01-14,90.81,91.16,90.75,91.13,161400,84.9716300427702,85.2991277909804,84.9154875716484,85.2710565554195,172489.735604961,0.0,1.0
2014-01-15,90.83,91.04,90.7236,90.79,110000,84.9903441998107,85.1868428487369,84.8907848843548,84.9529158857296,117558.060201646,0.0,1.0
2014-01-16,91.01,91.17,90.96,91.1,117700,85.158771613176,85.3084848695007,85.1119862205745,85.2429853198586,125787.124415762,0.0,1.0
2014-01-17,90.59,90.84,90.53,90.78,123400,84.7657743153237,84.999701278331,84.709631844202,84.9435588072093,131878.769353483,0.0,1.0
2014-01-21,90.62,90.68,90.52,90.67,120900,84.7938455508846,84.8499880220064,84.7002747656817,84.8406309434861,129206.995257991,0.0,1.0
2014-01-22,89.67,90.69,89.66,90.65,391800,83.9049230914569,84.8593451005266,83.8955660129366,84.8219167864455,418720.436245501,0.0,1.0
2014-01-23,89.59,89.62,89.05,89.38,246500,83.8300664632945,83.8581376988554,83.3247842231988,83.6335678143684,263436.925815508,0.0,1.0
2014-01-24,89.8,89.896,89.6501,89.75,129600,84.0265651122207,84.1163930660155,83.8863025052015,83.9797797196192,138504.769110303,0.0,1.0
2014-01-27,89.46,90.09,89.46,90.06,154800,83.7084244425307,84.2979203893091,83.7084244425307,84.2698491537483,165436.251992862,0.0,1.0
2014-01-28,89.12,89.219,89.02,89.05,95500,83.3902837728408,83.4829188501917,83.2967129876379,83.3247842231988,102061.770447793,0.0,1.0
2014-01-29,88.98,89.42,88.97,89.39,66600,83.2592846735567,83.6709961284496,83.2499275950365,83.6429248928887,71176.061903906,0.0,1.0
2014-01-30,89.05,89.18,88.964,89.09,65600,83.3247842231988,83.4464262439626,83.2443133479243,83.36221253728,70107.3522657091,0.0,1.0
2014-01-31,89.27,89.65,88.7,88.73,112400,83.5306399506452,83.8862089344163,82.9972864749886,83.0253577105495,120122.963333319,0.0,1.0
2014-02-03,89.6,90.0199,89.5,89.94,83400,83.8549282209229,84.247904608869,83.7613401313907,84.1731277253327,89113.9037208725,0.01657,1.0
2014-02-04,89.76,89.95,89.6701,89.76,68300,84.0046691641746,84.1824865342859,83.9205334716851,84.0046691641746,72979.3719920335,0.0,1.0
2014-02-05,89.73,89.91,89.43,89.57,70500,83.9765927373149,84.145051298473,83.6958284687181,83.8268517940633,75330.0984690829,0.0,1.0
2014-02-06,89.82,89.916,89.4799,89.5,73200,84.060822017894,84.150666583845,83.7425289253947,83.7613401313907,78215.0809636434,0.0,1.0
2014-02-07,90.08,90.5599,90.06,90.43,90200,84.3041510506779,84.7532802923433,84.2854334327714,84.6317093640409,96379.7855590251,0.0,1.0
2014-02-10,89.94,90.0899,89.93,89.95,54500,84.1731277253327,84.3134162715416,84.1637689163795,84.1824865342859,58233.9059087236,0.0,1.0
2014-02-11,90.28,90.36,89.8601,89.87,182600,84.4913272297425,84.5661977013683,84.0983508417964,84.1076160626601,195110.2975951,0.0,1.0
2014-02-12,90.43,90.5189,90.3801,90.48,57000,84.6317093640409,84.7149091756351,84.5850089073643,84.678503408807,60905.1859962797,0.0,1.0
2014-02-13,90.58,90.7799,90.27,90.27,68300,84.7720914983393,84.9591740893143,84.4819684207892,84.4819684207892,72979.3719920335,0.0,1.0
2014-02-14,90.53,90.6716,90.5,90.58,24400,84.7252974535732,84.8578181883509,84.6972210267135,84.7720914983393,26071.6936545478,0.0,1.0
2014-02-18,90.83,90.89,90.644,90.72,60700,85.00606172217,85.0622145758894,84.83198787564,84.9031148236845,64858.6805258628,0.0,1.0
2014-02-19,89.72,90.3299,89.7,90.3,138100,83.9672339283617,84.5380276864191,83.9485163104552,84.5100448476489,147561.512036601,0.0,1.0
2014-02-20,89.6,89.83,89.4701,89.72,89900,83.8549282209229,84.0701808268472,83.7333572926205,83.9672339283617,96059.2319485185,0.0,1.0
2014-02-21,89.32,89.49,89.15,89.19,106600,83.5928815702326,83.7519813224374,83.4337818180277,83.4712170538406,113903.382933393,0.0,1.0
2014-02-24,89.87,89.95,89.7147,89.77,33300,84.1076160626601,84.1824865342859,83.9622737596165,84.0140279731278,35581.4507662477,0.0,1.0
2014-02-25,89.7,89.82,89.62,89.81,59200,83.9485163104552,84.060822017894,83.8736458388294,84.0514632089407,63255.9124733292,0.0,1.0
2014-02-26,89.35,89.64,89.22,89.63,67600,83.6209579970922,83.8923634567359,83.4992934807003,83.8830046477826,72231.4135675178,0.0,1.0
2014-02-27,89.28,89.31,89.14,89.31,25500,83.5554463344197,83.5835227612793,83.4244230090745,83.5835227612793,27247.0568930725,0.0,1.0
2014-02-28,89.8,90.06,89.62,89.67,56700,84.0421043999875,84.2854334327714,83.8736458388294,83.9204398835955,60584.632385773,0.0,1.0
2014-03-03,89.73,89.77,89.6,89.73,20100,83.9899103224553,84.0273514950052,83.8682265116683,83.9899103224553,21473.6864591913,0.01423,1.0
2014-03-04,89.59,89.84,89.431,89.84,31000,83.8588662185309,84.0928735469674,83.7100375576452,84.0928735469674,33118.6209072104,0.0,1.0
2014-03-05,90.08,90.15,89.53,89.75,203600,84.3175205822665,84.3830426342288,83.8027044597061,84.0086309087303,217514.555377679,0.0,1.0
2014-03-06,90.47,90.75,90.42,90.44,72400,84.6825720146276,84.9446602224766,84.6357705489403,84.6544911352152,77348.004957485,0.0,1.0
2014-03-07,89.65,89.79,89.58,89.78,58300,83.9150279773556,84.0460720812801,83.8495059253934,84.0367117881427,62284.3741577539,0.0,1.0
2014-03-10,89.56,89.6,89.49,89.55,62300,83.8307853391185,83.8682265116683,83.7652632871562,83.821425045981,66557.7445973939,0.0,1.0
2014-03-11,89.56,89.794,89.51,89.56,33300,83.8307853391185,84.0498161985351,83.7839838734312,83.8307853391185,35575.8089100035,0.0,1.0
2014-03-12,89.44,89.62,89.22,89.33,65700,83.7184618214689,83.8869470979432,83.5125353724447,83.6154985969568,70190.1094710879,0.0,1.0
2014-03-13,89.95,90.0,89.82,89.9,50100,84.1958367714795,84.2426382371668,84.0741529606925,84.1490353057922,53523.9647564917,0.0,1.0
2014-03-14,89.61,89.77,89.5601,89.66,37400,83.8775868048058,84.0273514950052,83.8308789420498,83.9243882704931,39956.0136106345,0.0,1.0
2014-03-17,89.96,90.01,89.75,89.75,24000,84.205197064617,84.2519985303043,84.0086309087303,84.0086309087303,25640.2226378403,0.0,1.0
2014-03-18,89.29,90.0201,89.2088,89.99,116800,83.578057424407,84.2614524263731,83.5020518441308,84.2332779440294,124782.41683749,0.0,1.0
2014-03-19,88.41,89.14,88.221,88.96,160900,82.7543516283102,83.437653027345,82.5774420880122,83.2691677508707,171896.325934521,0.0,1.0
2014-03-20,88.44,88.52,88.2,88.27,104600,82.7824325077226,82.8573148528223,82.5577854724235,82.6233075243857,111748.636996588,0.0,1.0
2014-03-21,88.71,88.89,88.62,88.89,50400,83.0351604224341,83.2036456989085,82.950917784197,83.2036456989085,53844.4675394647,0.0,1.0
2014-03-24,88.81,88.89,88.6,88.65,38300,83.1287633538088,83.2036456989085,82.932197197922,82.9789986636093,40917.5219595535,0.0,1.0
2014-03-25,89.13,89.15,88.86,88.95,42200,83.4282927342076,83.4470133204825,83.1755648194961,83.2598074577332,45084.0581382026,0.0,1.0
2014-03-26,89.73,89.75,89.03,89.04,152200,83.9899103224553,84.0086309087303,83.3346898028329,83.3440500959704,162601.745228304,0.0,1.0
2014-03-27,90.16,90.22,89.76,89.76,58300,84.3924029273662,84.448564686191,84.0179912018677,84.0179912018677,62284.3741577539,0.0,1.0
2014-03-28,89.91,90.07,89.79,90.03,26100,84.1583955989297,84.3081602891291,84.0460720812801,84.2707191165792,27883.7421186514,0.0,1.0
2014-03-31,89.96,90.2998,89.94,90.22,36000,84.205197064617,84.523259825428,84.1864764783421,84.448564686191,38460.3339567605,0.0,1.0
2014-04-01,90.13,90.24,89.97,90.04,58100,84.3798788551483,84.482861066111,84.2300865482935,84.2956206825425,62059.2618886001,0.01662,1.0
2014-04-02,90.1,90.2,90.05,90.15,24600,84.351792797613,84.4454129893973,84.3049827017209,84.3986028935052,26276.3828306293,0.0,1.0
2014-04-03,90.11,90.3599,90.03,90.2,53300,84.3611548167915,84.5951116760603,84.2862586633641,84.4454129893973,56932.1627996968,0.0,1.0
2014-04-04,90.57,90.7,90.5,90.56,285300,84.791807698999,84.9135139483186,84.7262735647501,84.7824456798206,304741.952096689,0.0,1.0
2014-04-07,90.64,90.72,90.401,90.4299,76300,84.857341833248,84.9322379866754,84.6335895748836,84.6606458103093,81499.5126006917,0.0,1.0
2014-04-08,91.04,91.18,90.85,91.0,76500,85.231822600385,85.362890868883,85.0539442359949,85.1943745236713,81713.141729396,0.0,1.0
2014-04-09,91.464,91.58,90.92,90.92,187700,85.6287722135503,85.73737163602,85.1194783702439,85.1194783702439,200490.937288989,0.0,1.0
2014-04-10,90.99,91.32,90.99,91.1,284400,85.1850125044929,85.4939591373809,85.1850125044929,85.2879947154556,303780.621017519,0.0,1.0
2014-04-11,90.59,90.78,90.59,90.6801,28900,84.8105317373559,84.988410101746,84.8105317373559,84.8948835301535,30869.4090977718,0.0,1.0
2014-04-14,90.79,90.84,90.65,90.73,43400,84.9977721209244,85.0445822168165,84.8667038524265,84.9416000058539,46357.5209288338,0.0,1.0
2014-04-15,90.6,90.62,90.3183,90.32,22300,84.8198937565343,84.8386177948912,84.5561656762781,84.5577572195384,23819.6478505298,0.0,1.0
2014-04-16,90.24,90.67,90.17,90.61,62400,84.482861066111,84.8854278907833,84.417326931862,84.8292557757127,66652.2881557426,0.0,1.0
2014-04-17,90.3,90.5035,90.286,90.43,18900,84.5390331811816,84.7295502714625,84.5259263543318,84.6607394305011,20187.9526625567,0.0,1.0
2014-04-21,90.27,90.314,90.15,90.16,60700,84.5109471236463,84.5521400080313,84.3986028935052,84.4079649126836,64836.440561756,0.0,1.0
2014-04-22,90.18,90.3799,90.09,90.37,94700,84.4266889510405,84.6138357144172,84.3424307784346,84.6045673154305,101153.392441488,0.0,1.0
2014-04-23,90.16,90.22,89.97,90.04,55200,84.4079649126836,84.4641370277541,84.2300865482935,84.2956206825425,58961.6395223877,0.0,1.0
2014-04-24,90.2,90.22,90.13,90.22,37300,84.4454129893973,84.4641370277541,84.3798788551483,84.4641370277541,39841.8325033526,0.0,1.0
2014-04-25,90.14,90.2688,90.049,90.22,23900,84.3892408743267,84.5098236813449,84.3040464998031,84.4641370277541,25528.6808801643,0.0,1.0
2014-04-28,90.21,90.25,90.1,90.24,32400,84.4547750085757,84.4922230852894,84.351792797613,84.482861066111,34607.9188500971,0.0,1.0
2014-04-29,90.8,90.829,90.61,90.61,34000,85.0071341401028,85.0342839957203,84.8292557757127,84.8292557757127,36316.9518797316,0.0,1.0
2014-04-30,90.7399,90.9,90.6,90.72,43300,84.9508684048405,85.1007543318871,84.8198937565343,84.9322379866754,46250.7063644817,0.0,1.0
2014-05-01,90.72,90.76,90.49,90.53,50200,84.9474887159171,84.9849435169382,84.7321236100456,84.7695784110667,53611.2846752898,0.01629,1.0
2014-05-02,90.55,90.9,90.5053,90.54,42600,84.7883058115773,85.1160353205122,84.7464500714362,84.778942111322,45494.8352025368,0.0,1.0
2014-05-05,90.79,90.8052,90.5459,90.55,14600,85.0130346177041,85.0272674420921,84.7844666944726,84.7883058115773,15592.1266187098,0.0,1.0
2014-05-06,91.41,91.439,91.14,91.19,81500,85.5935840335315,85.6207387642718,85.3407641266389,85.3875826279153,87038.2410564964,0.0,1.0
2014-05-07,91.29,91.3529,91.17,91.33,21600,85.4812196304681,85.5401173050739,85.3688552274048,85.5186744314893,23067.8037646665,0.0,1.0
2014-05-08,91.89,91.95,91.4001,91.48,64100,86.0430416457851,86.0992238473168,85.5843139702788,85.6591299353185,68455.8435794039,0.0,1.0
2014-05-09,91.26,91.33,91.17,91.23,82600,85.4531285297023,85.5186744314893,85.3688552274048,85.4250374289364,88212.9903222896,0.0,1.0
2014-05-12,91.26,91.41,91.241,91.34,63300,85.4531285297023,85.5935840335315,85.4353374992173,85.5280381317446,67601.4804770089,0.0,1.0
2014-05-13,91.17,91.3224,91.03,91.29,27300,85.3688552274048,85.5115580192953,85.2377634238308,85.4812196304681,29155.1408692313,0.0,1.0
2014-05-14,91.38,91.47,91.17,91.18,25200,85.5654929327657,85.6497662350632,85.3688552274048,85.37821892766,26912.4377254443,0.0,1.0
2014-05-15,91.42,91.45,91.33,91.41,20100,85.6029477337868,85.6310388345527,85.5186744314893,85.5935840335315,21465.8729476758,0.0,1.0
2014-05-16,91.58,91.6,91.38,91.42,32000,85.7527669378713,85.7714943383819,85.5654929327657,85.6029477337868,34174.5240958023,0.0,1.0
2014-05-19,91.52,91.62,91.45,91.56,19500,85.6965847363396,85.7902217388924,85.6310388345527,85.7340395373608,20825.1006208795,0.0,1.0
2014-05-20,91.23,91.3,91.09,91.21,37600,85.4250374289364,85.4905833307234,85.2939456253625,85.4063100284259,40155.0658125677,0.0,1.0
2014-05-21,91.1,91.11,90.904,91.05,29200,85.3033093256178,85.3126730258731,85.1197808006143,85.2564908243414,31184.2532374196,0.0,1.0
2014-05-22,91.27,91.332,91.08,91.13,30000,85.4624922299576,85.5205471715403,85.2845819251072,85.3314004263836,32038.6163398146,0.0,1.0
2014-05-23,91.48,91.54,91.38,91.4312,20200,85.6591299353185,85.7153121368502,85.5654929327657,85.6134350780727,21572.6683354752,0.0,1.0
2014-05-27,91.58,91.73,91.44,91.73,39600,85.7527669378713,85.8932224417005,85.6216751342974,85.8932224417005,42290.9735685553,0.0,1.0
2014-05-28,91.44,91.6047,91.3701,91.6039,16700,85.6216751342974,85.7758952775019,85.5562228695129,85.7751461814814,17834.8297624968,0.0,1.0
2014-05-29,91.79,91.85,91.55,91.56,47500,85.9494046432322,86.0055868447639,85.7246758371055,85.7340395373608,50727.8092047065,0.0,1.0
2014-05-30,91.71,91.77,91.52,91.7,31100,85.87449504119,85.9306772427217,85.6965847363396,85.8651313409347,33213.3656056078,0.0,1.0
2014-06-02,91.25,91.3,91.18,91.29,71200,85.4592711170697,85.5060981149421,85.3937133200484,85.4967327153677,76024.5192250684,0.01656,1.0
2014-06-03,91.12,91.145,91.043,91.0797,9600,85.3375209226016,85.3609344215378,85.2654073458782,85.2997783623165,10250.4969741665,0.0,1.0
2014-06-04,90.92,91.05,90.77,91.05,67600,85.1502129311121,85.2719631255803,85.009731937495,85.2719631255803,72180.582859756,0.0,1.0
2014-06-05,90.99,91.05,90.73,90.9587,47300,85.2157707281334,85.2719631255803,84.9722703391971,85.1864570274653,50505.0527997997,0.0,1.0
2014-06-06,90.98,90.98,90.84,90.84,61300,85.206405328559,85.206405328559,85.0752897345163,85.0752897345163,65453.6942204591,0.0,1.0
2014-06-09,91.16,91.22,91.04,91.04,33900,85.3749825208995,85.4311749183463,85.2625977260058,85.2625977260058,36197.0674400255,0.0,1.0
2014-06-10,91.2,91.21,91.08,91.206,20900,85.4124441191974,85.4218095187719,85.3000593243037,85.4180633589421,22316.1861208417,0.0,1.0
2014-06-11,91.52,91.54,91.43,91.43,12100,85.7121369055805,85.7308677047295,85.6278483094103,85.6278483094103,12919.8972278557,0.0,1.0
2014-06-12,91.6,91.71,91.5624,91.5624,22800,85.7870601021763,85.8900794974955,85.7518461997763,85.7518461997763,24344.9303136455,0.0,1.0
2014-06-13,91.61,91.62,91.494,91.556,43800,85.7964255017508,85.8057909013253,85.6877868666869,85.7458523440486,46767.8924446348,0.0,1.0
2014-06-16,91.72,91.78,91.51,91.51,64300,85.89944489707,85.9556372945168,85.7027715060061,85.7027715060061,68656.9745248862,0.0,1.0
2014-06-17,91.55,91.65,91.49,91.54,20100,85.740233104304,85.8338871000487,85.6840407068571,85.7308677047295,21461.9780396611,0.0,1.0
2014-06-18,91.69,91.69,91.41,91.5201,26400,85.8713486983466,85.8713486983466,85.6091175102613,85.7122305595763,28188.8666789579,0.0,1.0
2014-06-19,91.88,91.93,91.8,91.88,52400,86.0492912902616,86.096118288134,85.9743680936658,86.0492912902616,55950.6293173256,0.0,1.0
2014-06-20,92.5,92.51,92.3,92.41,69800,86.6299460638789,86.6393114634534,86.4426380723895,86.5456574677087,74529.6550830024,0.0,1.0
2014-06-23,92.72,92.73,92.59,92.65,46100,86.8359848545173,86.8453502540918,86.7142346600492,86.770427057496,49223.7406780288,0.0,1.0
2014-06-24,92.56,92.651,92.55,92.651,31200,86.6861384613258,86.7713635974535,86.6767730617513,86.7713635974535,33314.1151660412,0.0,1.0
2014-06-25,92.75,92.78,92.7,92.7,29000,86.8640810532408,86.8921772519642,86.8172540553684,86.8172540553684,30965.0429427947,0.0,1.0
2014-06-26,93.0,93.09,92.75,92.8563,74400,87.0982160426026,87.1825046387729,86.8640810532408,86.9636352507174,79441.3515497905,0.0,1.0
2014-06-27,93.27,93.2865,93.05,93.07,64900,87.3510818311134,87.3665347404113,87.145043040475,87.1637738396239,69297.6305857716,0.0,1.0
2014-06-30,93.17,93.37,93.11,93.11,43500,87.2574278353686,87.4447358268581,87.2012354379218,87.2012354379218,46447.5644141921,0.0,1.0
2014-07-01,93.61,93.61,93.2708,93.36,85200,87.6883298697902,87.6883298697902,87.3705873049805,87.4541446068113,90953.6310229999,0.0201,1.0
2014-07-02,93.2,93.39,93.185,93.39,56900,87.3042660385049,87.4822468383688,87.2902149227262,87.4822468383688,60742.5071033885,0.0,1.0
2014-07-03,93.59,93.6,92.78,92.78,7200,87.6695950487519,87.678962459271,86.9108347967005,86.9108347967005,7686.22233997182,0.0,1.0
2014-07-07,93.15,93.49,93.09,93.49,73300,87.2574289859091,87.5759209435603,87.2012245227942,87.5759209435603,78250.0135444354,0.0,1.0
2014-07-08,93.1122,93.27,93.09,93.11,59800,87.2220201741467,87.369837912139,87.2012245227942,87.2199593438325,63838.3466569883,0.0,1.0
2014-07-09,93.28,93.4099,93.18,93.18,94300,87.3792053226581,87.5008879853019,87.2855312174666,87.2855312174666,100668.16203602,0.0,1.0
2014-07-10,93.39,93.403,93.17,93.17,16500,87.4822468383688,87.4944244720437,87.2761638069474,87.2761638069474,17614.2595291021,0.0,1.0
2014-07-11,92.6431,92.94,92.6,92.94,63100,86.7825949466933,87.0607133650069,86.7422214073557,87.0607133650069,67361.1985628086,0.0,1.0
2014-07-14,92.79,92.85,92.6,92.62,45000,86.9202022072196,86.9764066703345,86.7422214073557,86.760956228394,48038.8896248239,0.0,1.0
2014-07-15,92.43,92.71,92.3303,92.69,82900,86.5829754285301,86.8452629230664,86.4895823456542,86.8265281020281,88498.3099977312,0.0,1.0
2014-07-16,92.53,92.72,92.031,92.36,135400,86.6766495337217,86.8546303335856,86.2092157488159,86.5174035548961,144543.681226692,0.0,1.0
2014-07-17,92.42,92.597,92.42,92.5799,26200,86.573608018011,86.7394111842,86.573608018011,86.7233929122122,27969.309070453,0.0,1.0
2014-07-18,92.65,92.66,92.59,92.63,50300,86.7890584599515,86.7984258704706,86.7328539968366,86.7703236389132,53696.8032917476,0.0,1.0
2014-07-21,92.67,92.7,92.5,92.54,18800,86.8077932809898,86.8358955125473,86.6485473021642,86.6860169442408,20069.5805543709,0.0,1.0
2014-07-22,92.61,92.66,92.5301,92.6,28700,86.7515888178749,86.7984258704706,86.6767432078268,86.7422214073557,30638.1362718321,0.0,1.0
2014-07-23,92.69,92.72,92.553,92.72,35900,86.8265281020281,86.8546303335856,86.6981945779157,86.8546303335856,38324.358611804,0.0,1.0
2014-07-24,92.53,92.66,92.5101,92.65,17900,86.6766495337217,86.7984258704706,86.6580083867885,86.7890584599515,19108.8027618744,0.0,1.0
2014-07-25,91.96,92.42,91.9181,92.41,115700,86.1427071341299,86.573608018011,86.1034576840547,86.5642406074918,123513.322879825,0.0,1.0
2014-07-28,92.07,92.09,91.97,92.0,33600,86.2457486498406,86.2644834708789,86.1520745446491,86.1801767762066,35869.0375865352,0.0,1.0
2014-07-29,91.58,91.943,91.54,91.94,60500,85.7867455344021,86.1267825362474,85.7492758923255,86.1239723130916,64585.6182733744,0.0,1.0
2014-07-30,91.22,91.38,91.1,91.29,106500,85.4495187557126,85.5993973240191,85.3371098294828,85.5150906293467,113692.03877875,0.0,1.0
2014-07-31,91.2,91.376,91.1,91.1,55100,85.4307839346743,85.5956503598114,85.3371098294828,85.3371098294828,58820.9515183955,0.0,1.0
2014-08-01,90.98,91.342,90.98,91.14,74300,85.2407191752407,85.5798831710798,85.2407191752407,85.3906259137331,79302.6392246052,0.0171,1.0
2014-08-04,91.15,91.17,91.03,91.05,96700,85.3999950848889,85.4187334272005,85.2875650310196,85.3063033733311,103210.837321929,0.0,1.0
2014-08-05,90.71,90.87,90.5867,90.85,44400,84.9877515540348,85.1376582925272,84.8722296736841,85.1189199502156,47389.4640857668,0.0,1.0
2014-08-06,91.11,91.11,90.8,90.8,74700,85.3625184002658,85.3625184002658,85.0720740944368,85.0720740944368,79729.571333486,0.0,1.0
2014-08-07,91.05,91.11,90.94,91.01,25300,85.3063033733311,85.3625184002658,85.2032424906176,85.2688266887081,27003.4558867094,0.0,1.0
2014-08-08,90.63,90.74,90.54,90.63,51600,84.9127981847886,85.0158590675021,84.8284756443866,84.9127981847886,55074.2420456208,0.0,1.0
2014-08-11,91.05,91.05,90.72,90.72,33500,85.3063033733311,85.3063033733311,84.9971207251906,84.9971207251906,35755.5641187655,0.0,1.0
2014-08-12,91.03,91.1,90.838,90.93,82400,85.2875650310196,85.35314922911,85.1076769448287,85.1938733194619,87948.014429441,0.0,1.0
2014-08-13,91.0801,91.12,90.911,91.03,44700,85.33450457851,85.3718875714216,85.1760718942659,85.2875650310196,47709.6631674274,0.0,1.0
2014-08-14,91.19,91.22,91.1366,91.15,19400,85.437471769512,85.4655792829793,85.3874403955402,85.3999950848889,20706.2072807179,0.0,1.0
2014-08-15,91.3,91.51,91.07,91.51,63900,85.5405326522255,85.7372852464968,85.3250417156427,85.7372852464968,68202.4043937049,0.0,1.0
2014-08-18,91.36,91.36,91.29,91.29,32700,85.5967476791602,85.5967476791602,85.5311634810698,85.5311634810698,34901.6999010039,0.0,1.0
2014-08-19,90.86,91.12,90.81,91.11,29900,85.1282891213714,85.3718875714216,85.0814432655926,85.3625184002658,31913.1751388384,0.0,1.0
2014-08-20,90.6501,90.9672,90.64,90.91,37400,84.9316302188117,85.2287266361613,84.9221673559444,85.1751349771503,39918.1521803531,0.0,1.0
2014-08-21,90.85,90.8742,90.79,90.81,11900,85.1189199502156,85.1415933444126,85.062704923281,85.0814432655926,12701.2302392033,0.0,1.0
2014-08-22,90.85,90.93,90.71,90.8312,49900,85.1189199502156,85.1938733194619,84.9877515540348,85.1013059084428,53259.7805828775,0.0,1.0
2014-08-25,90.55,90.6487,90.54,90.59,23900,84.8378448155424,84.9303185348499,84.8284756443866,84.8753215001655,25509.1935056267,0.0,1.0
2014-08-26,90.79,90.84,90.69,90.78,25400,85.062704923281,85.1095507790599,84.9690132117233,85.0533357521252,27110.1889139296,0.0,1.0
2014-08-27,91.6,91.81,91.21,91.27,66100,85.8216077868988,86.0183603811701,85.4562101118235,85.5124251387582,70550.5309925491,0.0,1.0
2014-08-28,91.68,91.72,91.53,91.53,58200,85.896561156145,85.9340378407681,85.7560235888083,85.7560235888083,62118.6218421537,0.0,1.0
2014-08-29,91.45,91.93,91.4301,91.75,25600,85.6810702195621,86.1307904350394,85.6624255689621,85.9621453542354,27323.65496837,0.0,1.0
2014-09-02,90.96,91.16,90.9401,91.16,18100,85.2348353357549,85.4222470229487,85.2161878728791,85.4222470229487,19315.7644232506,0.01372,1.0
2014-09-03,91.31,91.45,91.03,91.1,50000,85.5628057883441,85.6939939693798,85.3004294262727,85.3660235167906,53358.4652575984,0.0,1.0
2014-09-04,91.43,91.76,91.42,91.66,10700,85.6752528006604,85.9844820845302,85.6658822163007,85.8907762409333,11418.7115651261,0.0,1.0
2014-09-05,91.38,91.4298,91.289,91.37,35100,85.6283998788619,85.6750653889732,85.5431275611888,85.6190292945023,37457.6426108341,0.0,1.0
2014-09-08,90.61,91.14,90.5701,91.13,63300,84.9068648831657,85.4035058542294,84.8694762515705,85.3941352698697,67551.8170161196,0.0,1.0
2014-09-09,90.63,90.7,90.1556,90.25,203800,84.9256060518851,84.9912001424029,84.4810655298613,84.5695238462168,217489.104389971,0.0,1.0
2014-09-10,90.93,90.94,90.52,90.58,60700,85.2067235826758,85.2160941670355,84.8225296239285,84.8787531300866,64777.1768227245,0.0,1.0
2014-09-11,90.0,90.4,89.9399,90.4,75000,84.3352592372245,84.7100826116122,84.2789420252227,84.7100826116122,80037.6978863976,0.0,1.0
2014-09-12,89.62,89.92,89.6068,89.77,97200,83.9791770315562,84.260294562347,83.9668078602014,84.1197357969516,103728.856460771,0.0,1.0
2014-09-15,89.98,90.09,89.79,89.79,48600,84.3165180685051,84.4195944964617,84.138476965671,84.138476965671,51864.4282303857,0.0,1.0
2014-09-16,90.66,90.66,90.141,90.37,221800,84.9537178049641,84.9537178049641,84.4673844766962,84.6819708585331,236698.151882707,0.0,1.0
2014-09-17,90.36,90.96,90.2401,90.69,127200,84.6726002741734,85.2348353357549,84.5602469677007,84.9818295580432,135743.93561533,0.0,1.0
2014-09-18,90.83,90.94,90.67,90.73,28200,85.1130177390789,85.2160941670355,84.9630883893238,85.019311895482,30094.1744052855,0.0,1.0
2014-09-19,90.84,91.07,90.6003,91.06,33300,85.1223883234386,85.3379117637115,84.8977754163368,85.3285411793518,35536.7378615605,0.0,1.0
2014-09-22,90.13,90.3901,90.1,90.35,54171,84.4570768339005,84.7008057330961,84.4289650808214,84.6632296898137,57809.6284293873,0.0,1.0
2014-09-23,89.83,90.27,89.7366,90.22,79927,84.1759593031097,84.5882650149362,84.0884380451902,84.5414120931377,85295.6410528814,0.0,1.0
2014-09-24,89.92,89.95,89.4,89.48,41435,84.260294562347,84.288406315426,83.773024175643,83.8479888505206,44218.1601589718,0.0,1.0
2014-09-25,89.53,89.68,89.48,89.55,34073,83.894841772319,84.0354005377144,83.8479888505206,83.9135829410384,36361.659734443,0.0,1.0
2014-09-26,89.14,89.4901,89.031,89.42,52307,83.529388982291,83.8574531407238,83.4272496127704,83.7917653443624,55820.424844584,0.0,1.0
2014-09-29,89.15,89.2999,89.08,89.16,20475,83.5387595666507,83.6792246262025,83.4731654761329,83.5481301510104,21850.2915229866,0.0,1.0
2014-09-30,88.79,89.01,88.64,88.92,57187,83.2014185297018,83.407571385615,83.0608597643064,83.3232361263778,61028.2110537256,0.0,1.0
2014-10-01,89.01,89.08,88.8097,88.82,60967,83.4253099018079,83.4909179424003,83.2375771799415,83.2472309344858,65048.2770323206,0.01893,1.0
2014-10-02,89.1,89.27,89.0,89.27,34749,83.5096630968552,83.6689969097224,83.4159373245804,83.6689969097224,37075.1813045764,0.0,1.0
2014-10-03,88.32,88.5699,88.25,88.52,72990,82.7786020731117,83.0128227780265,82.7129940325194,82.9660536176613,77876.1254545751,0.0,1.0
2014-10-06,89.32,89.46,88.61,88.63,94725,83.7158597958598,83.8470758770446,83.0504068127087,83.0691519671636,101066.118422861,0.0,1.0
2014-10-07,89.03,89.15,88.82,89.14,104039,83.4440550562629,83.5565259829927,83.2472309344858,83.5471534057652,111003.619895445,0.0,1.0
2014-10-08,89.55,89.6,88.71,88.94,31241,83.9314290720919,83.9782919582293,83.1441325849835,83.3597018612156,33332.3473808245,0.0,1.0
2014-10-09,89.03,89.66,89.0,89.46,66973,83.4440550562629,84.0345274215942,83.4159373245804,83.8470758770446,71456.3330602721,0.0,1.0
2014-10-10,88.67,89.0,88.6301,88.86,61909,83.1066422760736,83.4159373245804,83.0692456929359,83.2847212433957,66053.3367689723,0.0,1.0
2014-10-13,88.75,88.879,88.7,88.83,12806,83.1816228938934,83.3025291401279,83.134760007756,83.2566035117133,13663.2643180064,0.0,1.0
2014-10-14,87.94,88.644,87.9,88.58,104789,82.4224441384675,83.0822735752821,82.3849538295575,83.0222890810262,111803.826692142,0.0,1.0
2014-10-15,88.35,88.57,87.77,88.04,146413,82.8067198047942,83.0129165037987,82.2631103256003,82.5161699107423,156214.236966443,0.0,1.0
2014-10-16,88.39,88.57,87.7,87.7,93023,82.8442101137041,83.0129165037987,82.1975022850079,82.1975022850079,99250.1824655561,0.0,1.0
2014-10-17,88.14,88.65,88.14,88.47,124742,82.6098956830171,83.0878971216186,82.6098956830171,82.9191907315239,133092.528311476,0.0,1.0
2014-10-20,88.16,88.32,88.1,88.15,153555,82.628640837472,82.7786020731117,82.5724053741071,82.6192682602446,163834.339555792,0.0,1.0
2014-10-21,88.58,88.75,88.5,88.68,85000,83.0222890810262,83.1816228938934,82.9473084632064,83.1160148533011,90690.1036256869,0.0,1.0
2014-10-22,88.46,88.92,88.02,88.17,346371,82.9098181542965,83.3409567067606,82.4974247562873,82.6380134146995,369557.904505091,0.0,1.0
2014-10-23,88.55,88.58,88.34,88.48,33453,82.9941713493438,83.0222890810262,82.7973472275667,82.9285633087514,35692.4239598835,0.0,1.0
2014-10-24,88.56,88.81,88.49,88.77,47325,83.0035439265713,83.2378583572583,82.9379358859789,83.2003680483484,50493.0488715956,0.0,1.0
2014-10-27,88.49,88.6,88.385,88.45,105467,82.9379358859789,83.0410342354812,82.8395238250904,82.900445577069,112527.213636357,0.0,1.0
2014-10-28,89.02,89.04,88.75,88.75,78328,83.4346824790354,83.4534276334904,83.1816228938934,83.1816228938934,83571.4639622682,0.0,1.0
2014-10-29,88.87,89.43,88.63,89.34,71801,83.2940938206232,83.8189581453621,83.0691519671636,83.7346049503148,76607.5309462111,0.0,1.0
2014-10-30,88.92,88.98,88.78,88.92,86169,83.3409567067606,83.3971921701255,83.2097406255759,83.3409567067606,91937.3592861389,0.0,1.0
2014-10-31,88.2202,88.2502,87.7303,88.1203,130904,82.6850637523815,82.7131814840639,82.2259011940072,82.5914317058789,139667.02735314,0.0,1.0
2014-11-03,87.54,88.04,87.4,88.0,163576,82.0660612619697,82.5347959047728,81.9348155619848,82.4972971333486,174486.783206151,0.01976,1.0
2014-11-04,87.14,87.29,87.05,87.17,65135,81.6910735477272,81.8316939405682,81.6067013120227,81.7191976262954,69479.6096256947,0.0,1.0
2014-11-05,87.31,87.402,86.82,86.97,64049,81.8504433262803,81.9366905005561,81.3910833763332,81.5317037691742,68321.1716729273,0.0,1.0
2014-11-06,87.03,87.2501,86.9379,87.14,55640,81.5879519263105,81.7942889160725,81.5016110051062,81.6910735477272,59351.2778010847,0.0,1.0
2014-11-07,87.73,87.83,87.4901,87.51,85949,82.2441804262349,82.3379273547955,82.019281544618,82.0379371834015,91681.9370187891,0.0,1.0
2014-11-10,87.41,87.92,87.34,87.9,83729,81.9441902548409,82.4222995905001,81.8785674048485,82.403550204788,89313.859435784,0.0,1.0
2014-11-11,87.76,87.81,87.42,87.47,83518,82.2723045048031,82.3191779690834,81.953564947697,82.0004384119773,89088.7853952371,0.0,1.0
2014-11-12,87.89,88.16,87.813,87.97,125546,82.3941755119319,82.6472922190456,82.3219903769402,82.4691730547804,133920.120827013,0.0,1.0
2014-11-13,87.4,87.92,87.39,87.92,92520,81.9348155619848,82.4222995905001,81.9254408691288,82.4222995905001,98691.2333241617,0.0,1.0
2014-11-14,88.16,88.2599,87.57,87.57,125133,82.6472922190456,82.7409454006776,82.0941853405379,82.0941853405379,133479.573060444,0.0,1.0
2014-11-17,88.02,88.04,87.78,87.87,76448,82.5160465190607,82.5347959047728,82.2910538905152,82.3754261262198,81547.2049844954,0.0,1.0
2014-11-18,87.99,88.04,87.8701,87.97,57507,82.4879224404925,82.5347959047728,82.3755198731483,82.4691730547804,61342.8097143598,0.0,1.0
2014-11-19,87.6,87.87,87.55,87.63,109520,82.1223094191061,82.3754261262198,82.0754359548258,82.1504334976743,116825.160761589,0.0,1.0
2014-11-20,87.93,88.04,87.82,87.82,25238,82.4316742833562,82.5347959047728,82.3285526619395,82.3285526619395,26921.4153332814,0.0,1.0
2014-11-21,88.4899,88.6,88.3901,88.5,68877,82.9565633363671,83.0597787047123,82.8630039016636,82.9660317761517,73471.2070651565,0.0,1.0
2014-11-24,88.08,88.3999,87.9434,88.35,79332,82.5722946761971,82.8721911006625,82.4442363717833,82.8254113833108,84623.5724391742,0.0,1.0
2014-11-25,88.36,88.5099,88.26,88.3,44503,82.8347860761668,82.9753127220792,82.7410391476062,82.7785379190305,47471.4219263421,0.0,1.0
2014-11-26,88.5,88.56,88.33,88.38,31230,82.9660317761517,83.0222799332881,82.8066619975986,82.8535354618789,33313.0914041674,0.0,1.0
2014-11-28,86.95,87.24,86.9,87.2,81472,81.512954383462,81.7848204762878,81.4660809191817,81.7473217048636,86906.3138930621,0.0,1.0
2014-12-01,87.75,87.86,87.36,87.42,38418,82.2765887394383,82.3797274831573,81.9109150117075,81.9671725082815,40973.7393303481,0.01457,1.0
2014-12-02,87.22,87.42,87.1,87.42,183088,81.7796475197015,81.9671725082815,81.6671325265536,81.9671725082815,195267.842847488,0.0,1.0
2014-12-03,87.4582,87.6,87.09,87.32,83792,82.0029897811002,82.1359449980034,81.6577562771246,81.8734100139915,89366.2232799347,0.0,1.0
2014-12-04,87.39,87.44,87.28,87.3,54783,81.9390437599945,81.9859250071394,81.8359050162755,81.8546575151335,58427.4132368801,0.0,1.0
2014-12-05,86.97,87.13,86.68,87.13,100789,81.5452412839767,81.6952612748406,81.2733300505358,81.6952612748406,107493.940688387,0.0,1.0
2014-12-08,86.62,86.89,86.5885,86.83,166079,81.2170725539618,81.4702312885447,81.1875373682605,81.4139737919707,177127.327144695,0.0,1.0
2014-12-09,86.95,87.16,86.8201,86.83,57877,81.5264887851187,81.7233900231276,81.404691305036,81.4139737919707,61727.2401276109,0.0,1.0
2014-12-10,86.64,86.74,86.48,86.7301,63453,81.2358250528198,81.3295875471097,81.0858050619559,81.320305060175,67674.1808977192,0.0,1.0
2014-12-11,86.26,86.34,86.1,86.22,140359,80.879527574518,80.9545375699499,80.729507583654,80.842022576802,149696.3162754,0.0,1.0
2014-12-12,85.94,86.32,85.8701,86.04,72094,80.5794875927901,80.9357850710919,80.5139476092814,80.67325008708,76890.0193472361,0.0,1.0
2014-12-15,85.29,85.79,85.29,85.71,208825,79.9700313799054,80.4388438513551,79.9700313799054,80.3638338559232,222716.984633764,0.0,1.0
2014-12-16,85.4699,85.59,85.41,85.5,79329,80.138710107133,80.2513188627752,80.0825463730533,80.1669326179143,84606.3243098856,0.0,1.0
2014-12-17,85.42,85.99,85.19,85.41,157170,80.0919226224823,80.6263688399351,79.8762688856154,80.0825463730533,167625.660121579,0.0,1.0
2014-12-18,85.7,85.81,85.53,85.53,124970,80.3544576064942,80.4575963502131,80.1950613662012,80.1950613662012,133283.570308543,0.0,1.0
2014-12-19,85.7,85.75,85.5,85.68,80849,80.3544576064942,80.4013388536392,80.1669326179143,80.3357051076362,86227.4415929854,0.0,1.0
2014-12-22,85.41,85.588,85.36,85.56,180237,80.0825463730533,80.2494436128894,80.0356651259083,80.2231901144882,192227.181417147,0.0,1.0
2014-12-23,85.53,85.68,85.2301,85.26,89222,80.1950613662012,80.3357051076362,79.9138676458257,79.9419026316184,95157.4514689031,0.0,1.0
2014-12-24,85.5,85.66,85.41,85.6176,33627,80.1669326179143,80.3169526087782,80.0825463730533,80.2771973111992,35864.0203149986,0.0,1.0
2014-12-26,85.49,85.65,85.48,85.56,26916,80.1575563684853,80.3075763593492,80.1481801190563,80.2231901144882,28706.5742052072,0.0,1.0
2014-12-29,85.49,85.5958,85.35,85.46,43506,80.1575563684853,80.256757087444,80.0262888764793,80.1294276201983,46400.2161306191,0.0,1.0
2014-12-30,85.67,85.72,85.51,85.58,141587,80.3263288582072,80.3732101053522,80.1763088673433,80.2419426133462,151006.00839622,0.0,1.0
2014-12-31,85.54,85.92,85.5,85.69,75144,80.2044376156303,80.5607350939321,80.1669326179143,80.3450813570652,80142.9191587192,0.0,1.0
2015-01-02,84.54,85.05,84.52,85.05,49797,79.2750731484776,79.7533117018928,79.2563186954025,79.7533117018928,53104.1878966825,0.00881,1.0
2015-01-05,84.63,84.63,84.248,84.42,25023,79.3594681873156,79.3594681873156,79.001258133581,79.162546430027,26684.8624161834,0.0,1.0
2015-01-06,84.06,84.6,84.06,84.45,102452,78.824966274675,79.3313365077029,78.824966274675,79.1906781096396,109256.185280055,0.0,1.0
2015-01-07,84.09,84.14,83.8,83.87,170513,78.8530979542877,78.8999840869755,78.5811583846986,78.6467989704615,181837.347447176,0.0,1.0
2015-01-08,84.02,84.24,83.95,84.0,190658,78.7874573685248,78.993756352351,78.7218167827619,78.7687029154497,203320.245316097,0.0,1.0
2015-01-09,83.84,83.98,83.71,83.76,164167,78.6186672908489,78.7499484623746,78.4967633458607,78.5436494785484,175069.888034112,0.0,1.0
2015-01-12,83.08,83.51,83.08,83.46,205319,77.9059980739948,78.3092188151096,77.9059980739948,78.2623326824218,218954.932119584,0.0,1.0
2015-01-13,83.16,83.35,83.06,83.13,223129,77.9810158862952,78.1591831905087,77.8872436209197,77.9528842066826,237947.754708092,0.0,1.0
2015-01-14,83.25,83.34,82.8301,83.26,123701,78.0654109251332,78.1498059639712,77.6716611828213,78.0747881516708,131916.403538517,0.0,1.0
2015-01-15,83.13,83.51,83.01,83.51,176734,77.9528842066826,78.3092188151096,77.8403574882319,78.3092188151096,188471.505185699,0.0,1.0
2015-01-16,83.1,83.11,82.633,82.74,60877,77.9247525270699,77.9341297536075,77.4868360477661,77.587172371718,64920.0483279382,0.0,1.0
2015-01-20,82.14,82.6,82.08,82.6,538949,77.0245387794648,77.4558912001922,76.9682754202394,77.4558912001922,574742.433534733,0.0,1.0
2015-01-21,80.64,82.43,80.2501,82.43,501490,75.6179547988317,77.2964783490538,75.2523367361325,77.2964783490538,534795.654121881,0.0,1.0
2015-01-22,80.19,80.67,80.17,80.37,201339,75.1959796046418,75.6460864784444,75.1772251515667,75.3647696823178,214710.60680222,0.0,1.0
2015-01-23,80.0,80.28,79.95,80.04,63336,75.0178123004283,75.2803746434798,74.9709261677405,75.0553212065785,67542.3588694957,0.0,1.0
2015-01-26,79.78,80.1599,79.78,79.84,103145,74.8115133166021,75.1677541527638,74.8115133166021,74.8677766758274,109995.209763707,0.0,1.0
2015-01-27,80.19,80.32,80.01,80.07,85118,75.1959796046418,75.31788354963,75.0271895269659,75.0834528861912,90770.9754681972,0.0,1.0
2015-01-28,79.42,80.0,79.3128,80.0,88589,74.4739331612502,75.0178123004283,74.3734092927676,75.0178123004283,94472.4963668334,0.0,1.0
2015-01-29,78.85,79.27,78.43,79.22,404952,73.9394312486096,74.3332747631869,73.5455877340324,74.2863886304991,431846.237667678,0.0,1.0
2015-01-30,78.22,78.48,77.7952,78.02,118273,73.3486659767438,73.5924738667202,72.9503213934285,73.1611214459927,126127.911623277,0.0,1.0
2015-02-02,79.02,79.185,78.74,78.76,95403,74.1066178205477,74.2613582905602,73.8440279320416,73.8627843526492,101728.364911422,0.00829,1.0
2015-02-03,80.18,80.48,79.27,79.31,302088,75.1944902157873,75.475836524901,74.3410730781424,74.3785859193576,322116.8967366,0.0,1.0
2015-02-04,79.16,79.71,78.975,79.65,81154,74.2379127648007,74.7537143315092,74.0644158741806,74.6974450696865,86534.6344037565,0.0,1.0
2015-02-05,80.02,80.22,79.5,79.51,64283,75.0444388509267,75.2320030570025,74.5567719151296,74.5661501254334,68545.0612831983,0.0,1.0
2015-02-06,79.4,79.8001,79.24,79.71,38546,74.4629898120917,74.8382120063463,74.3129384472311,74.7537143315092,41101.6587934938,0.0,1.0
2015-02-09,79.7899,79.98,79.75,79.77,21751,74.8286462318365,75.0069260097115,74.7912271727243,74.8099835933319,23193.1245892514,0.0,1.0
2015-02-10,79.04,79.4812,78.77,79.42,48887,74.1253742411553,74.5391408797585,73.8721625629529,74.4817462326993,52128.2829200833,0.0,1.0
2015-02-11,78.63,78.81,78.3299,78.66,30336,73.7408676186999,73.9096754041681,73.4594275274831,73.7690022496112,32347.3232283357,0.0,1.0
2015-02-12,79.59,79.88,79.34,79.34,68659,74.6411758078637,74.9131439066736,74.406720550269,74.406720550269,73211.1967805348,0.0,1.0
2015-02-13,79.78,80.0,79.62,79.7,28904,74.8193618036357,75.0256824303191,74.6693104387751,74.7443361212054,30820.3794367028,0.0,1.0
2015-02-17,80.35,80.39,79.88,80.16,64687,75.3539197909517,75.3914326321669,74.9131439066736,75.1757337951797,68975.8471015082,0.0,1.0
2015-02-18,80.1,80.25,79.8,79.88,56673,75.119464533357,75.2601376879138,74.8381182242433,74.9131439066736,60430.5066363222,0.0,1.0
2015-02-19,79.53,79.6928,79.3,79.34,48986,74.584906546041,74.7375838097867,74.3692077090538,74.406720550269,52233.8467715998,0.0,1.0
2015-02-20,79.27,79.51,79.13,79.38,59428,74.3410730781424,74.5661501254334,74.2097781338894,74.4442333914841,63368.1673527669,0.0,1.0
2015-02-23,79.06,79.25,78.9,79.08,304770,74.1441306617628,74.3223166575349,73.9940792969022,74.1628870823704,324976.71744132,0.0,1.0
2015-02-24,79.54,79.6663,78.56,78.81,122983,74.5942847563448,74.7127315524816,73.6752201465734,73.9096754041681,131136.961121783,0.0,1.0
2015-02-25,80.02,80.08,79.8001,80.08,84623,75.0444388509267,75.1007081127494,74.8382120063463,75.1007081127494,90233.6344129566,0.0,1.0
2015-02-26,79.37,79.77,79.32,79.61,57577,74.4348551811803,74.8099835933319,74.3879641296614,74.6599322284713,61394.4432198671,0.0,1.0
2015-02-27,79.53,79.68,79.37,79.53,12838,74.584906546041,74.7255797005978,74.4348551811803,74.584906546041,13689.1790481729,0.0,1.0
2015-03-02,79.33,79.49,79.14,79.49,53636,74.3978018722701,74.5478541639575,74.2196147758912,74.5478541639575,57191.7956299986,0.00049,1.0
2015-03-03,79.6048,79.9201,79.6,79.72,26780,74.6555166832432,74.9512134805497,74.6510151144926,74.7635543332582,28555.3786071177,0.0,1.0
2015-03-04,80.05,80.12,79.22,79.48,124342,75.0730371848635,75.1386850624767,74.294640921735,74.538475895727,132585.24595841,0.0,1.0
2015-03-05,79.52,79.86,79.45,79.79,23365,74.5759889686489,74.8948500884846,74.5103410910356,74.8292022108714,24913.9813724908,0.0,1.0
2015-03-06,78.87,78.9616,78.73,78.93,66428,73.9664015336687,74.0523064706598,73.8351057784422,74.0226711430515,70831.8405568937,0.0,1.0
2015-03-09,78.949,79.05,78.87,78.96,29777,74.0404898526894,74.1352103618171,73.9664015336687,74.0508059477429,31751.0645550464,0.0,1.0
2015-03-10,78.43,78.82,78.38,78.72,69067,73.5537577315283,73.9195101925164,73.506866390376,73.8257275102118,73645.7929147796,0.0,1.0
2015-03-11,77.93,78.31,77.68,78.21,105893,73.0848443200051,73.4412185127627,72.8503876142435,73.3474358304581,112913.170531871,0.0,1.0
2015-03-12,78.28,78.66,78.24,78.6,31895,73.4130837080714,73.769457900829,73.3755706351495,73.7131882914462,34009.477246976,0.0,1.0
2015-03-13,77.75,78.12,77.5206,78.12,66869,72.9160354918568,73.2630314163839,72.7008980186499,73.2630314163839,71302.0766273096,0.0,1.0
2015-03-16,77.82,78.0499,77.61,77.88,48338,72.98168336947,73.1972897560884,72.7847397366303,73.0379529788528,51542.5650153418,0.0,1.0
2015-03-17,77.85,77.95,77.78,77.78,31817,73.0098181741614,73.103600856466,72.9441702965482,72.9441702965482,33926.3062413242,0.0,1.0
2015-03-18,79.11,79.2,77.62,77.62,86962,74.1914799711999,74.275884385274,72.7941180048607,72.7941180048607,92727.1409422019,0.0,1.0
2015-03-19,78.15,78.24,77.9422,78.18,45569,73.2911662210753,73.3755706351495,73.0962858072463,73.3193010257667,48589.994314703,0.0,1.0
2015-03-20,79.03,79.23,78.5605,78.66,109418,74.1164538253561,74.3040191899654,73.6761441319359,73.769457900829,116671.860210366,0.0,1.0
2015-03-23,79.56,79.57,79.24,79.44,73422,74.6135020415707,74.6228803098012,74.3133974581959,74.5009628228052,78289.507397005,0.0,1.0
2015-03-24,79.53,79.62,79.36,79.62,26042,74.5853672368793,74.6697716509535,74.4259366769615,74.6697716509535,27768.4529382584,0.0,1.0
2015-03-25,79.43,79.642,79.23,79.57,21232,74.4915845545747,74.6904038410605,74.3040191899654,74.6228803098012,22639.5742563974,0.0,1.0
2015-03-26,79.73,80.01,79.6,80.01,57863,74.7729326014886,75.0355241119416,74.6510151144926,75.0355241119416,61699.0243593596,0.0,1.0
2015-03-27,78.87,79.65,78.87,79.65,64818,73.9664015336687,74.6979064556449,73.9664015336687,74.6979064556449,69115.105696645,0.0,1.0
2015-03-30,78.3599,78.71,78.3,78.57,18000,73.4880160712328,73.8163492419813,73.4318402445323,73.6850534867548,19193.308996569,0.0,1.0
2015-03-31,78.5,78.57,78.06,78.12,34307,73.6194056091416,73.6850534867548,73.2067618070012,73.2630314163839,36581.3806525163,0.0,1.0
2015-04-01,78.74,79.0499,78.5,78.63,50905,73.8444840466727,74.1351165791348,73.6194056091416,73.7413230961376,54279.7441372414,0.0,1.0
2015-04-02,79.13,79.14,78.91,78.93,27237,74.2102365076608,74.2196147758912,74.0039146065906,74.0226711430515,29042.6753966417,0.0,1.0
2015-04-06,79.67,79.9147,79.54,79.77,74786,74.7166629921058,74.9461492157053,74.5947455051098,74.8104456744105,79743.9337009673,0.0,1.0
2015-04-07,79.51,79.739,79.47,79.47,42296,74.5666107004184,74.781373042896,74.5290976274966,74.5290976274966,45100.0109621602,0.0,1.0
2015-04-08,79.27,80.1,79.18,80.1,72137,74.3415322628873,75.1199285260158,74.2571278488131,75.1199285260158,76919.3183936388,0.0,1.0
2015-04-09,78.95,79.23,78.85,79.23,78191,74.0414276795124,74.3040191899654,73.9476449972078,74.3040191899654,83374.6679861516,0.0,1.0
2015-04-10,79.02,79.0699,78.87,79.02,16450,74.1070755571257,74.1538731155957,73.9664015336687,74.1070755571257,17540.5518329756,0.0,1.0
2015-04-13,78.97,79.03,78.8601,78.94,25875,74.0601842159734,74.1164538253561,73.9571170481206,74.032049411282,27590.3816825679,0.0,1.0
2015-04-14,79.58,79.84,79.5611,79.62,70024,74.6322585780317,74.8760935520237,74.6145336510761,74.6697716509535,74666.2371764304,0.0,1.0
2015-04-15,80.85,80.92,79.29,79.35,66065,75.8232986433006,75.8889465209138,74.3602887993482,74.416558408731,70444.7754921295,0.0,1.0
2015-04-16,81.65,81.8699,81.13,81.3,98666,76.5735601017377,76.7797882201256,76.0858901537536,76.2453207136714,105207.056969749,0.0,1.0
2015-04-17,81.33,81.99,81.05,81.99,88882,76.2734555183628,76.8924212215735,76.0108640079098,76.8924212215735,94774.4272351693,0.0,1.0
2015-04-20,81.3,81.561,81.19,81.27,39018,76.2453207136714,76.4900935144866,76.1421597631363,76.2171859089801,41604.6961348961,0.0,1.0
2015-04-21,80.95,81.12,80.82,81.09,21455,75.9170813256052,76.0765118855231,75.7951638386092,76.0483770808317,22877.358028966,0.0,1.0
2015-04-22,81.29,81.33,81.0401,81.25,63031,76.235942445441,76.2734555183628,76.0015795223617,76.1984293725191,67209.6366312634,0.0,1.0
2015-04-23,81.8652,82.02,81.3,81.3,94018,76.7753804340573,76.9205560262648,76.2453207136714,76.2453207136714,100250.918068857,0.0,1.0
2015-04-24,81.72,81.97,81.601,81.97,102777,76.6392079793509,76.8736646851125,76.5276065874084,76.8736646851125,109590.595485576,0.0,1.0
2015-04-27,82.2,82.29,81.91,81.91,58468,77.0893648544132,77.1737692684874,76.8173950757297,76.8173950757297,62344.1328006332,0.0,1.0
2015-04-28,82.66,82.75,82.29,82.29,70743,77.5207651930145,77.6051696070887,77.1737692684874,77.1737692684874,75432.903241349,0.0,1.0
2015-04-29,82.69,83.2197,82.6001,82.89,79806,77.5488999977059,78.0456668658736,77.4645893663141,77.7364653623152,85096.7343211215,0.0,1.0
2015-04-30,82.43,82.47,81.95,82.36,105221,77.3050650237139,77.3425780966357,76.8549081486516,77.2394171461006,112196.620329333,0.0,1.0
2015-05-01,81.78,82.11,81.5,82.08,84256,76.6954775887337,77.004960440339,76.4328860782807,76.9768256356476,89841.7468230511,0.0,1.0
2015-05-04,82.23,82.25,81.99,82.06,44244,77.1174996591046,77.1362561955655,76.8924212215735,76.9580690991867,47177.1535135666,0.0,1.0
2015-05-05,82.38,82.83,82.35,82.53,58675,77.2581736825615,77.6801957529324,77.2300388778702,77.3988477060185,62564.8558540938,0.0,1.0
2015-05-06,82.58,83.22,82.48,82.77,50469,77.4457390471708,78.0459482139205,77.3519563648662,77.6239261435496,53814.8395415468,0.0,1.0
2015-05-07,82.02,82.2,81.74,82.14,27327,76.9205560262648,77.0893648544132,76.6579645158119,77.0330952450304,29138.6419416245,0.0,1.0
2015-05-08,82.22,82.405,81.94,82.32,46838,77.1081213908741,77.2816193531377,76.8455298804211,77.2019040731788,49943.1225989611,0.0,1.0
2015-05-11,82.11,82.4099,82.08,82.23,30546,77.004960440339,77.2862147045706,76.9768256356476,77.1174996591046,32571.0453671776,0.0,1.0
2015-05-12,82.72,82.97,82.4106,82.47,73042,77.5770348023973,77.8114915081589,77.2868711833468,77.3425780966357,77884.3153181886,0.0,1.0
2015-05-13,83.05,83.28,83.0,83.03,63736,77.8865176540026,78.1022178233033,77.8396263128503,77.8677611175417,67961.3745669624,0.0,1.0
2015-05-14,82.83,83.38,82.81,83.37,53757,77.6801957529324,78.1960005056079,77.6614392164715,78.1866222373775,57320.8173182534,0.0,1.0
2015-05-15,82.69,82.8795,82.4,82.59,38535,77.5488999977059,77.7266181806732,77.2769302190225,77.4551173154013,41089.6756768215,0.0,1.0
2015-05-18,81.75,82.08,81.6892,82.08,149806,76.6673427840423,76.9768256356476,76.6103229132011,76.9768256356476,159737.38041889,0.0,1.0
2015-05-19,81.29,81.42,81.1497,81.3,63567,76.235942445441,76.357859932437,76.1043653421676,76.2453207136714,67781.1707213835,0.0,1.0
2015-05-20,81.49,81.6299,81.27,81.38,18506,76.4235078100503,76.5547097825945,76.2171859089801,76.3203468595152,19732.8542383614,0.0,1.0
2015-05-21,81.4198,81.53,81.27,81.39,20232,76.3576723670724,76.4610208829721,76.2171859089801,76.3297251277456,21573.2793121436,0.0,1.0
2015-05-22,80.84,81.0397,80.7008,81.0,141762,75.8139203750701,76.0012043916325,75.6833748813021,75.9639726667575,151160.103887312,0.0,1.0
2015-05-26,79.99,80.13,79.92,80.13,85792,75.0167675754807,75.1480633307072,74.9511196978674,75.1480633307072,91479.5758574249,0.0,1.0
2015-05-27,79.81,79.9484,79.589,79.77,68015,74.8479587473323,74.977753979642,74.6406990194391,74.8104456744105,72524.0506334246,0.0,1.0
2015-05-28,79.98,80.05,79.28,79.5,36216,75.0073893072502,75.0730371848635,74.3509105311177,74.5572324321879,38616.9377010969,0.0,1.0
2015-05-29,79.92,79.9494,79.42,79.43,60761,74.9511196978674,74.978691806465,74.4822062863442,74.4915845545747,64789.1471078072,0.0,1.0
2015-06-01,79.33,79.74,79.13,79.74,64203,74.3978018722701,74.7823108697191,74.2102365076608,74.7823108697191,68459.3343059289,0.0,1.0
2015-06-02,80.12,80.2993,79.68,79.8,43996,75.1386850624767,75.3068374118489,74.7260412603363,74.8385804791019,46912.7123673917,0.0,1.0
2015-06-03,79.81,80.06,79.67,79.71,44262,74.8479587473323,75.0824154530939,74.7166629921058,74.7541760650277,47196.3468225632,0.0,1.0
2015-06-04,79.53,79.78,79.52,79.59,28287,74.5853672368793,74.8198239426409,74.5759889686489,74.6416368462621,30162.2850881082,0.0,1.0
2015-06-05,79.91,79.9299,79.14,79.23,33767,74.941741429637,74.9604041834156,74.2196147758912,74.3040191899654,36005.5813826192,0.0,1.0
2015-06-08,80.2,80.2,79.847,80.05,33017,75.2137112083204,75.2137112083204,74.882658339785,75.0730371848635,35205.8601744288,0.0,1.0
2015-06-09,80.54,80.75,80.48,80.58,45613,75.5325723281562,75.7295159609959,75.4763027187734,75.570085401078,48636.9112922501,0.0,1.0
2015-06-10,81.08,81.46,80.925,81.4,40027,76.0389988126012,76.3953730053589,75.893635655029,76.3391033959761,42680.5877336482,0.0,1.0
2015-06-11,80.98,80.99,80.6401,80.85,16581,75.9452161302966,75.9545943985271,75.6264487931431,75.8232986433006,17680.2364706728,0.0,1.0
2015-06-12,80.74,80.88,80.4936,80.57,18204,75.7201376927655,75.851433447992,75.4890571635668,75.5607071328476,19410.8331651968,0.0,1.0
2015-06-15,80.73,80.82,80.53,80.58,24338,75.710759424535,75.7951638386092,75.5231940599257,75.570085401078,25951.4863532498,0.0,1.0
2015-06-16,80.76,80.79,80.52,80.67,57001,75.7388942292264,75.7670290339178,75.5138157916953,75.6544898151522,60779.8781174128,0.0,1.0
2015-06-17,81.25,81.31,80.5,80.78,17146,76.1984293725191,76.2546989819019,75.4950592552343,75.7576507656873,18282.6931141762,0.0,1.0
2015-06-18,81.28,81.9,81.21,81.81,54371,76.2265641772105,76.8080168074993,76.1609162995973,76.7236123934251,57975.5224140252,0.0,1.0
2015-06-19,81.0,81.18,80.86,81.06,31946,75.9639726667575,76.1327814949059,75.832676911531,76.0202422761403,34063.858289133,0.0,1.0
2015-06-22,80.67,81.18,80.611,81.18,39205,75.6544898151522,76.1327814949059,75.5991580325925,76.1327814949059,41804.0932894716,0.0,1.0
2015-06-23,80.59,80.7,80.31,80.4,62314,75.5794636693085,75.6826246198436,75.3168721588555,75.4012765729297,66445.1031562334,0.0,1.0
2015-06-24,80.19,80.42,80.0401,80.41,19211,75.20433294009,75.4200331093906,75.0637526993153,75.4106548411602,20484.5921740604,0.0,1.0
2015-06-25,80.65,80.68,80.463,80.5501,12215,75.6357332786913,75.6638680833827,75.4603596627816,75.542044379069,13024.7927440606,0.0,1.0
2015-06-26,80.7099,80.7099,80.28,80.33,9243,75.6919091053918,75.6919091053918,75.2887373541641,75.3356286953164,9855.76416973819,0.0,1.0
2015-06-29,80.23,80.37,80.1,80.2,35841,75.2418460130118,75.3731417682383,75.1199285260158,75.2137112083204,38217.0770970017,0.0,1.0
2015-06-30,79.58,79.974,79.5501,79.97,57013,74.6322585780317,75.0017623463119,74.6042175560226,74.9980110390198,60792.6736567438,0.0,1.0
2015-07-01,78.98,79.34,78.9,79.32,67449,74.0695624842038,74.4071801405005,73.9945363383601,74.3884236040396,71920.5276949769,0.0,1.0
2015-07-02,79.24,79.24,78.98,78.99,13821,74.3133974581959,74.3133974581959,74.0695624842038,74.0789407524343,14737.2624245322,0.0,1.0
2015-07-06,78.54,78.81,78.48,78.59,59475,73.6569186820634,73.9101319242859,73.6006490726806,73.7038100232157,63417.8918094968,0.0,1.0
2015-07-07,78.2,78.39,77.79,77.95,69011,73.3380575622276,73.5162446586065,72.9535485647786,73.103600856466,73586.0803979014,0.0,1.0
2015-07-08,78.05,78.17,77.9308,77.99,110568,73.1973835387707,73.3099227575363,73.0855945814636,73.1411139293879,117898.099396258,0.0,1.0
2015-07-09,78.24,78.31,78.0,78.26,41900,73.3755706351495,73.4412185127627,73.1504921976184,73.3943271716104,44677.7581642356,0.0,1.0
2015-07-10,78.358,78.37,77.9499,78.07,23048,73.486234200269,73.4974881221455,73.1035070737837,73.2161400752316,24575.9658751624,0.0,1.0
2015-07-13,78.03,78.0801,77.71,77.88,42811,73.1786270023098,73.2256121261444,72.8785224189349,73.0379529788528,45649.1528584509,0.0,1.0
2015-07-14,78.02,78.12,77.89,77.94,74782,73.1692487340793,73.2630314163839,73.0473312470833,73.0942225882356,79739.6685211902,0.0,1.0
2015-07-15,76.95,77.8,76.75,77.73,195439,72.1657740334197,72.9629268330091,71.9782086688104,72.8972789553958,208395.617610025,0.0,1.0
2015-07-16,76.65,77.0199,76.64,76.9,51430,71.8844259865057,72.2313281283506,71.8750477182753,72.1188826922673,54839.5489829747,0.0,1.0
2015-07-17,76.56,76.6301,76.47,76.63,47605,71.8000215724316,71.8657632327271,71.7156171583574,71.8656694500448,50760.9708212038,0.0,1.0
2015-07-20,76.51,76.669,76.3701,76.53,66859,71.7531302312792,71.9022446961436,71.6219282587351,71.7718867677402,71291.4136778671,0.0,1.0
2015-07-21,76.79,76.95,76.51,76.51,46275,72.0157217417322,72.1657740334197,71.7531302312792,71.7531302312792,49342.7985453462,0.0,1.0
2015-07-22,76.23,76.36,76.18,76.28,17628,71.4905387208263,71.6124562078223,71.4436473796739,71.5374300619786,18796.6472773066,0.0,1.0
2015-07-23,76.24,76.52,76.21,76.35,30366,71.4999169890567,71.7625084995097,71.4717821843653,71.6030779395918,32379.1122772119,0.0,1.0
2015-07-24,76.23,76.2999,75.88,76.01,39225,71.4905387208263,71.5560928157572,71.16229933276,71.2842168197561,41825.4191883566,0.0,1.0
2015-07-27,76.2155,76.49,76.2,76.48,21478,71.4769402318921,71.7343736948183,71.4624039161349,71.7249954265879,22901.8828126838,0.0,1.0
2015-07-28,76.89,77.0,76.4399,76.44,101801,72.1095044240369,72.212665374572,71.6873885709837,71.687482353666,108549.891619985,0.0,1.0
2015-07-29,76.8,77.28,76.755,76.83,227318,72.0251000099627,72.475256885025,71.9828978029256,72.0532348146541,242388.034137893,0.0,1.0
2015-07-30,76.4,76.5,76.2,76.41,125441,71.6499692807441,71.7437519630488,71.4624039161349,71.6593475489746,133757.104102145,0.0,1.0
2015-07-31,75.97,76.68,75.9403,76.68,41124,71.2467037468342,71.9125607911971,71.2188502901897,71.9125607911971,43850.3132874947,0.0,1.0
2015-08-03,75.53,75.7999,75.51,75.62,30330,70.8340599446938,71.087179404234,70.8153034082329,70.918464358768,32340.7256592188,0.0,1.0
2015-08-04,75.39,75.792,75.34,75.71,46384,70.7027641894673,71.0797705723319,70.655872848315,71.0028687728421,49459.0246942698,0.0,1.0
2015-08-05,75.34,75.65,75.3384,75.61,21832,70.655872848315,70.9465991634594,70.6543723253981,70.9090860905375,23279.3512229497,0.0,1.0
2015-08-06,75.819,75.82,75.48,75.49,22069,71.1050918965542,71.1060297233772,70.7871686035415,70.7965468717719,23532.0631247379,0.0,1.0
2015-08-07,75.65,76.1,75.42,75.42,68108,70.9465991634594,71.3686212338302,70.7308989941587,70.7308989941587,72623.2160632401,0.0,1.0
2015-08-10,76.448,76.47,75.58,75.64,23381,71.6949849682504,71.7156171583574,70.8809512858461,70.9372208952289,24931.0420915989,0.0,1.0
2015-08-11,75.82,75.96,75.6299,75.96,30071,71.1060297233772,71.2373254786037,70.9277488443161,71.2373254786037,32064.5552686571,0.0,1.0
2015-08-12,76.58,76.689,76.4157,76.48,43576,71.8187781088925,71.9210012326045,71.664693161866,71.7249954265879,46464.8684908051,0.0,1.0
2015-08-13,76.05,76.21,75.9401,76.21,35811,71.3217298926779,71.4717821843653,71.2186627248251,71.4717821843653,38185.0882486741,0.0,1.0
2015-08-14,75.92,76.26,75.9,75.96,23429,71.1998124056819,71.5186735255177,71.181055869221,71.2373254786037,24982.2242489231,0.0,1.0
2015-08-17,75.94,76.07,75.65,75.85,40695,71.2185689421428,71.3404864291388,70.9465991634594,71.1341645280686,43392.8727564098,0.0,1.0
2015-08-18,76.09,76.12,75.87,75.87,70755,71.3592429655998,71.3873777702912,71.1529210645296,71.1529210645296,75445.69878068,0.0,1.0
2015-08-19,75.79,76.12,75.42,75.85,147302,71.0778949186859,71.3873777702912,70.7308989941587,71.1341645280686,157067.377878478,0.0,1.0
2015-08-20,75.97,76.0699,75.66,75.8,82045,71.2467037468342,71.3403926464565,70.9559774316898,71.0872731869163,87484.1687013058,0.0,1.0
2015-08-21,75.43,75.99,75.39,75.99,84674,70.7402772623892,71.2654602832951,70.7027641894673,71.2654602832951,90287.4581097491,0.0,1.0
2015-08-24,74.92,75.95,74.77,74.86,88684,70.2619855826355,71.2279472103733,70.1213115591785,70.2057159732527,94563.300836207,0.0,1.0
2015-08-25,74.4499,75.18,74.44,75.17,54736,69.8211131931214,70.5058205566276,69.8118287075732,70.4964422883971,58364.7200686778,0.0,1.0
2015-08-26,74.57,74.8,74.47,74.69,47585,69.9337461945692,70.1494463638699,69.8399635122646,70.0462854133348,50739.6449223187,0.0,1.0
2015-08-27,75.13,75.41,74.82,74.91,53725,70.4589292154752,70.7215207259282,70.1682029003308,70.252607314405,57286.6958800373,0.0,1.0
2015-08-28,75.17,75.23,74.69,74.76,40579,70.4964422883971,70.5527118977799,70.0462854133348,70.1119332909481,43269.1825428763,0.0,1.0
2015-08-31,75.5,75.54,74.59,74.77,54249,70.8059251400024,70.8434382129243,69.9525027310302,70.1213115591785,57845.4344308262,0.0,1.0
2015-09-01,75.14,75.66,75.1334,75.54,45708,70.4683074837057,70.9559774316898,70.4621178266736,70.8434382129243,48738.2093119542,0.0,1.0
2015-09-02,74.86,75.14,74.6,75.14,33066,70.2057159732527,70.4683074837057,69.9618809992606,70.4683074837057,35258.1086266973,0.0,1.0
2015-09-03,75.27,75.64,74.89,74.89,62521,70.5902249707017,70.9372208952289,70.2338507779441,70.2338507779441,66665.826209694,0.0,1.0
2015-09-04,74.9,75.15,74.78,75.15,42714,70.2432290461746,70.4776857519362,70.130689827409,70.4776857519362,45545.7222488582,0.0,1.0
2015-09-08,75.22,75.2701,74.93,75.21,21407,70.5433336295494,70.590318753384,70.271363850866,70.5339553613189,22826.1758716418,0.0,1.0
2015-09-09,74.99,75.5,74.96,75.11,24598,70.3276334602487,70.8059251400024,70.2994986555573,70.4401726790143,26228.7230387558,0.0,1.0
2015-09-10,75.11,75.3249,74.93,75.0,40617,70.4401726790143,70.641711663287,70.271363850866,70.3370117284792,43309.701750758,0.0,1.0
2015-09-11,74.97,74.98,74.67,74.95,34881,70.3088769237878,70.3182551920183,70.0275288768739,70.2901203873269,37193.433950518,0.0,1.0
2015-09-14,74.92,75.04,74.84,75.01,7849,70.2619855826355,70.3745248014011,70.1869594367918,70.3463899967097,8369.34901744834,0.0,1.0
2015-09-15,74.95,75.06,74.843,74.99,17591,70.2901203873269,70.393281337862,70.1897729172609,70.3276334602487,18757.1943643692,0.0,1.0
2015-09-16,75.43,75.46,75.15,75.15,17640,70.7402772623892,70.7684120670805,70.4776857519362,70.4776857519362,18809.4428166376,0.0,1.0
2015-09-17,75.42,75.93,75.23,75.32,668133,70.7308989941587,71.2091906739123,70.5527118977799,70.637116311854,712426.839989147,0.0,1.0
2015-09-18,75.18,76.1101,75.09,76.1,42975,70.5058205566276,71.378093284743,70.4214161425534,71.3686212338302,45824.0252293085,0.0,1.0
2015-09-21,75.01,75.17,74.9,75.06,47954,70.3463899967097,70.4964422883971,70.2432290461746,70.393281337862,51133.1077567483,0.0,1.0
2015-09-22,74.92,74.97,74.71,74.91,31303,70.2619855826355,70.3088769237878,70.0650419497957,70.252607314405,33378.2306399778,0.0,1.0
2015-09-23,74.42,74.88,74.35,74.75,52526,69.7930721711123,70.2244725097136,69.727424293499,70.1025550227176,56008.2082418769,0.0,1.0
2015-09-24,74.6,74.6,74.12,74.17,129953,69.9618809992606,69.9618809992606,69.5117241241984,69.5586154653507,138568.226890619,0.0,1.0
2015-09-25,74.56,74.6501,74.4499,74.59,15842,69.9243679263388,70.0088661230953,69.8211131931214,69.9525027310302,16892.2445068692,0.0,1.0
2015-09-28,74.17,74.47,74.16,74.44,33497,69.5586154653507,69.8399635122646,69.5492371971202,69.8118287075732,35717.6817476707,0.0,1.0
2015-09-29,73.991,74.259,73.83,74.08,36295,69.3907444640254,69.6420820526018,69.2397543455149,69.4742110512765,38701.1750016929,0.0,1.0
2015-09-30,74.42,74.43,74.08,74.16,23816,69.7930721711123,69.8024504393428,69.4742110512765,69.5492371971202,25394.8803923493,0.0,1.0
2015-10-01,74.9,75.12,74.8299,75.04,31749,70.2432290461746,70.4495509472448,70.177487385879,70.3745248014011,33853.798185115,0.0,1.0
2015-10-02,75.43,75.44,75.01,75.01,60894,70.7402772623892,70.7496555306196,70.3463899967097,70.3463899967097,64930.9643353929,0.0,1.0
2015-10-05,75.9,75.94,75.73,75.73,53316,71.181055869221,71.2185689421428,71.0216253093031,71.0216253093031,56850.5812478374,0.0,1.0
2015-10-06,76.25,76.25,75.79,75.79,42247,71.5092952572872,71.5092952572872,71.0778949186859,71.0778949186859,45047.7625098917,0.0,1.0
2015-10-07,75.9901,76.51,75.9901,76.41,61254,71.2655540659774,71.7531302312792,71.2655540659774,71.6593475489746,65314.8305153244,0.0,1.0
2015-10-08,76.33,76.47,75.9501,76.13,30447,71.5843214031309,71.7156171583574,71.2280409930556,71.3967560385216,32465.4821676965,0.0,1.0
2015-10-09,76.78,76.8603,76.4547,76.49,39469,72.0063434735018,72.0816509673924,71.7012684079648,71.7343736948183,42085.5951547546,0.0,1.0
2015-10-12,76.3101,76.8,76.31,76.8,20608,71.5656586493523,72.0251000099627,71.56556486667,72.0251000099627,21974.206211183,0.0,1.0
2015-10-13,76.29,76.62,75.9396,75.95,23013,71.546808330209,71.8562911818144,71.2181938114136,71.2279472103733,24538.6455521135,0.0,1.0
2015-10-14,76.8599,76.9,76.31,76.48,35448,72.0812758366632,72.1188826922673,71.56556486667,71.7249954265879,37798.0231839099,0.0,1.0
2015-10-15,77.3,77.38,76.76,76.76,41398,72.4940134214859,72.5690395673296,71.9875869370408,71.9875869370408,44142.4781022202,0.0,1.0
2015-10-16,76.94,77.08,76.77,76.99,52183,72.1563957651892,72.2876915204157,71.9969652052713,72.2032871063415,55642.4690759978,0.0,1.0
2015-10-19,76.24,76.75,76.22,76.75,38880,71.4999169890567,71.9782086688104,71.4811604525958,71.9782086688104,41457.5474325891,0.0,1.0
2015-10-20,76.48,76.77,76.45,76.48,27670,71.7249954265879,71.9969652052713,71.6968606218965,71.7249954265879,29504.3811075036,0.0,1.0
2015-10-21,75.58,76.24,75.57,76.21,52781,70.8809512858461,71.4999169890567,70.8715730176156,71.4717821843653,56280.1134526616,0.0,1.0
2015-10-22,75.77,75.8775,75.67,75.72,40160,71.0591383822249,71.1599547657024,70.9653556999203,71.0122470410726,42822.404961234,0.0,1.0
2015-10-23,75.33,75.5355,75.267,75.3,48680,70.6464945800845,70.8392179922205,70.5874114902326,70.6183597753931,51907.2378862767,0.0,1.0
2015-10-26,75.4117,75.6397,75.4,75.54,24245,70.7231150315274,70.936939547182,70.7121424576978,70.8434382129243,25852.3209234342,0.0,1.0
2015-10-27,74.82,75.14,74.82,75.14,26264,70.1682029003308,70.4683074837057,70.1682029003308,70.4683074837057,28005.1704158827,0.0,1.0
2015-10-28,75.25,75.77,75.1,75.14,53059,70.5714684342408,71.0591383822249,70.4307944107838,70.4683074837057,56576.5434471642,0.0,1.0
2015-10-29,75.38,75.57,75.23,75.23,35736,70.6933859212368,70.8715730176156,70.5527118977799,70.5527118977799,38105.116127855,0.0,1.0
2015-10-30,75.91,76.01,75.4,75.41,33702,71.1904341374514,71.2842168197561,70.7121424576978,70.7215207259282,35936.2722112427,0.0,1.0
2015-11-02,75.77,75.9,75.73,75.8,20785,71.0591383822249,71.181055869221,71.0216253093031,71.0872731869163,22162.9404163159,0.0,1.0
2015-11-03,76.08,76.13,75.4901,75.55,40231,71.3498646973693,71.3967560385216,70.7966406544542,70.8528164811547,42898.111902276,0.0,1.0
2015-11-04,75.46,75.76,75.261,75.76,29069,70.7684120670805,71.0497601139945,70.5817845292943,71.0497601139945,30996.1277345147,0.0,1.0
2015-11-05,75.38,75.46,75.36,75.36,4446,70.6933859212368,70.7684120670805,70.6746293847759,70.6746293847759,4740.74732215255,0.0,1.0
2015-11-06,74.65,74.8997,74.54,74.78,50197,70.008772340413,70.2429476981276,69.9056113898779,70.130689827409,53524.8073167097,0.0,1.0
2015-11-09,74.76,74.81,74.67,74.72,30303,70.1119332909481,70.1588246321004,70.0275288768739,70.0744202180262,32311.9356957239,0.0,1.0
2015-11-10,74.8299,74.94,74.66,74.66,19493,70.177487385879,70.2807421190964,70.0181506086434,70.0181506086434,20785.28734834,0.0,1.0
2015-11-11,74.82,74.95,74.7301,74.95,15812,70.1682029003308,70.2901203873269,70.083892268939,70.2901203873269,16860.2556585416,0.0,1.0
2015-11-12,74.73,74.74,74.41,74.41,22353,70.0837984862567,70.0931767544871,69.7836939028818,69.7836939028818,23834.8908889059,0.0,1.0
2015-11-13,74.5295,74.57,74.36,74.51,15555,69.8957642082359,69.9337461945692,69.7368025617295,69.8774765851865,16586.2178578684,0.0,1.0
2015-11-16,74.5,74.5,74.25,74.34,34430,69.868098316956,69.868098316956,69.6336416111944,69.7180460252686,36712.5349306595,0.0,1.0
2015-11-17,74.56,74.6,74.451,74.59,18504,69.9243679263388,69.9618809992606,69.8221448026267,69.9525027310302,19730.7216484729,0.0,1.0
2015-11-18,74.5,74.5,74.2539,74.42,27514,69.868098316956,69.868098316956,69.6372991358043,69.7930721711123,29338.0390962,0.0,1.0
2015-11-19,74.63,74.86,74.6,74.76,69462,69.990015803952,70.2057159732527,69.9618809992606,70.1119332909481,74066.9794177599,0.0,1.0
2015-11-20,74.39,74.7401,74.37,74.66,12922,69.7649373664209,70.0932705371694,69.74618082996,70.0181506086434,13778.663269648,0.0,1.0
2015-11-23,74.2,74.36,74.1701,74.2,41959,69.5867502700421,69.7368025617295,69.558709248033,69.5867502700421,44740.6695659466,0.0,1.0
2015-11-24,74.56,74.695,74.37,74.41,28501,69.9243679263388,70.05097454745,69.74618082996,69.7836939028818,30390.4722061785,0.0,1.0
2015-11-25,74.65,74.68,74.44,74.53,23600,70.008772340413,70.0369071451044,69.8118287075732,69.8962331216474,25164.5606843905,0.0,1.0
2015-11-27,74.21,74.28,74.19,74.24,38361,69.5961285382725,69.6617764158858,69.5773720018116,69.6242633429639,40904.1403565214,0.0,1.0
2015-11-30,74.29,74.53,74.27,74.32,37087,69.6711546841163,69.8962331216474,69.6523981476553,69.6992894888077,39545.6805975419,0.0,1.0
2015-12-01,74.26,74.43,74.17,74.23,29481,69.6430198794249,69.8024504393428,69.5586154653507,69.6148850747335,31435.4412515473,0.0,1.0
2015-12-02,74.35,74.43,74.03,74.08,26796,69.727424293499,69.8024504393428,69.4273197101242,69.4742110512765,28572.4393262258,0.0,1.0
2015-12-03,74.4,74.42,74.06,74.2901,39866,69.7743156346514,69.7930721711123,69.4554545148156,69.6712484667986,42508.9142476233,0.0,1.0
2015-12-04,74.19,74.48,74.1,74.2399,44963,69.5773720018116,69.8493417804951,69.4929675877374,69.6241695602816,47943.8195784852,0.0,1.0
2015-12-07,73.44,73.62,73.38,73.6,69379,68.8740018845268,69.0428107126752,68.817732275144,69.0240541762142,73978.4769373868,0.0,1.0
2015-12-08,73.03,73.2434,72.92,73.03,29890,68.4894928870778,68.6896251311159,68.3863319365427,68.4894928870778,31871.5558837471,0.0,1.0
2015-12-09,73.13,73.3999,72.91,73.23,48748,68.5832755693825,68.8363950289227,68.3769536683122,68.6770582516871,51979.7459424859,0.0,1.0
2015-12-10,72.77,73.16,72.76,73.08,53636,68.2456579130858,68.6114103740738,68.2362796448553,68.5363842282301,57191.7956299986,0.0,1.0
2015-12-11,72.23,72.5999,72.14,72.56,107619,67.7392314286407,68.0861335704856,67.6548270145665,68.048714280246,114753.595605653,0.0,1.0
2015-12-14,72.23,72.385,72.12,72.36,90395,67.7392314286407,67.8845945862129,67.6360704781056,67.8611489156367,96387.7314858254,0.0,1.0
2015-12-15,72.22,72.45,72.11,72.37,27958,67.7298531604102,67.9455533297109,67.6266922098751,67.8705271838672,29811.4740514487,0.0,1.0
2015-12-16,71.98,72.14,71.67,72.08,125544,67.5047747228791,67.6548270145665,67.2140484077347,67.5985574051837,133866.932481403,0.0,1.0
2015-12-17,71.13,71.54,70.9601,71.54,122928,66.7076219232897,67.0921309207387,66.5482851460541,67.0921309207387,131077.504907235,0.0,1.0
2015-12-18,71.15,71.6185,71.04,71.04,90414,66.7263784597506,67.1657503263478,66.6232175092155,66.6232175092155,96407.9910897662,0.0,1.0
2015-12-21,71.06,71.239,70.903,71.2,34295,66.6419740456764,66.8098450470017,66.4947352344581,66.7732698009029,36568.5851131852,0.0,1.0
2015-12-22,71.17,71.27,71.1399,71.15,65915,66.7451349962115,66.8389176785162,66.7169064088378,66.7263784597506,70284.8312504915,0.0,1.0
2015-12-23,71.63,71.7,71.36,71.5,52496,67.1765353348129,67.2421832124261,66.9233220925903,67.0546178478168,55976.2193935492,0.0,1.0
2015-12-24,71.65,71.77,71.56,71.77,22530,67.1952918712738,67.3078310900394,67.1108874571996,67.3078310900394,24023.6250940389,0.0,1.0
2015-12-28,71.35,71.5,71.35,71.44,86108,66.9139438243599,67.0546178478168,66.9139438243599,66.998348238434,91816.5250598091,0.0,1.0
2015-12-29,71.76,71.8,71.46,71.47,27445,67.2984528218089,67.3359658947307,67.017104774895,67.0264830431254,29264.4647450465,0.0,1.0
2015-12-30,71.43,71.5,71.25,71.38,37266,66.9889699702036,67.0546178478168,66.8201611420552,66.9420786290513,39736.5473925634,0.0,1.0
2015-12-31,71.67,71.76,71.35,71.55,52740,67.2140484077347,67.2984528218089,66.9139438243599,67.1015091889691,56236.3953599472,0.0,1.0
2016-01-04,71.17,71.4784,70.958,71.4,85873,66.7451349962115,67.034360788439,66.5463157097257,66.9608351655122,91565.9457479095,0.0,1.0
2016-01-05,70.9101,71.2101,70.8021,71.2101,54644,66.5013938049018,66.7827418518157,66.4001085080127,66.7827418518157,58266.6209338065,0.0,1.0
2016-01-06,70.46,70.61,70.33,70.47,80184,66.0792779518486,66.2199519753055,65.9573604648526,66.0886562200791,85499.7938100494,0.0,1.0
2016-01-07,70.39,70.59,70.36,70.43,31205,66.0136300742353,66.2011954388446,65.9854952695439,66.0511431471572,33273.7337354409,0.0,1.0
2016-01-08,70.13,70.38,70.11,70.38,37947,65.7697951002433,66.0042518060049,65.7510385637824,66.0042518060049,40462.6942496002,0.0,1.0
2016-01-11,69.7311,70.43,69.64,70.37,55477,65.3956959805301,66.0511431471572,65.3102599569505,65.9948735377744,59154.8446223699,0.0,1.0
2016-01-12,69.56,69.8399,69.35,69.81,94523,65.2352338111068,65.4977315388775,65.0382901782671,65.4696905168684,100789.397015705,0.0,1.0
2016-01-13,69.16,69.8,68.9844,69.69,176151,64.8601030818883,65.460312248638,64.6954206917613,65.3571512981029,187828.920725257,0.0,1.0
2016-01-14,69.09,69.13,68.9,69.13,80254,64.794455204275,64.8319682771969,64.6162681078962,64.8319682771969,85574.4344561473,0.0,1.0
2016-01-15,68.26,68.777,68.161,68.55,147578,64.0160589411465,64.5009154086615,63.9232140856649,64.28802871983,157361.675283092,0.0,1.0
2016-01-19,68.14,68.45,68.05,68.45,72044,63.903519722381,64.1942460375253,63.8191153083068,64.1942460375253,76820.1529638232,0.0,1.0
2016-01-20,68.45,68.51,67.71,67.73,199958,64.1942460375253,64.2505156469081,63.500254188471,63.519010724932,213214.204463108,0.0,1.0
2016-01-21,69.45,69.65,68.7899,68.84,81312,65.1320728605717,65.319638225181,64.5130133746788,64.5599984985134,86702.5745071678,0.0,1.0
2016-01-22,70.11,70.2594,70.01,70.13,125844,65.7510385637824,65.8911498911455,65.6572558814777,65.7697951002433,134186.820964679,0.0,1.0
2016-01-25,69.53,69.974,69.5,69.88,63925,65.2070990064154,65.623494115848,65.1789642017241,65.5353383944817,68162.9043114264,0.0,1.0
2016-01-26,70.48,70.62,70.11,70.13,243911,66.0980344883095,66.229330243536,65.7510385637824,65.7697951002433,260081.066147897,0.0,1.0
2016-01-27,70.3075,70.7,70.111,70.43,162691,65.936259361334,66.3043563893797,65.7519763906054,66.0511431471572,173476.590775601,0.0,1.0
2016-01-28,70.59,70.94,70.36,70.94,92737,66.2011954388446,66.5294348269109,65.9854952695439,66.5294348269109,98884.9942452679,0.0,1.0
2016-01-29,70.8,70.99,70.3001,70.9,71986,66.3981390716844,66.5763261680632,65.9293194428435,66.491921753989,76758.3078570565,0.0,1.0
2016-02-01,71.2,71.3,70.57,70.85,68571,66.7732698009029,66.8670524832076,66.1824389023837,66.4450304128367,73116.9106224297,0.0,1.0
2016-02-02,70.71,70.8299,70.44,70.64,152417,66.3137346576102,66.4261800936934,66.0605214153877,66.2480867799969,162521.476518337,0.0,1.0
2016-02-03,72.03,72.03,71.23,71.57,185756,67.5516660640314,67.5516660640314,66.8014046055943,67.1202657254301,198070.683664815,0.0,1.0
2016-02-04,72.17,72.6687,72.14,72.61,100456,67.6829618192579,68.1506560559112,67.6548270145665,68.0956056213983,107115.724919963,0.0,1.0
2016-02-05,71.29,71.943,71.29,71.93,68155,66.8576742149771,67.4700751304264,66.8576742149771,67.4578833817268,72673.3319256201,0.0,1.0
2016-02-08,71.19,71.38,70.97,71.16,42180,66.7638915326724,66.9420786290513,66.5575696316022,66.7357567279811,44976.3207486268,0.0,1.0
2016-02-09,71.48,71.9101,71.3799,71.47,62189,67.0358613113559,67.4392206279482,66.941984846369,67.0264830431254,66311.8162882017,0.0,1.0
2016-02-10,71.19,71.65,70.84,71.19,91783,66.7638915326724,67.1952918712738,66.4356521446062,66.7638915326724,97867.7488684497,0.0,1.0
2016-02-11,71.2109,71.28,70.8,70.99,86297,66.7834921132741,66.8482959467466,66.3981390716844,66.5763261680632,92018.0548042732,0.0,1.0
2016-02-12,71.5201,71.7401,71.1,71.11,35673,67.0734681669601,67.2797900680303,66.6794871185983,66.6888653868287,38037.939546367,0.0,1.0
2016-02-16,71.41,71.7,71.29,71.7,102710,66.9702134337427,67.2421832124261,66.8576742149771,67.2421832124261,109519.153724311,0.0,1.0
2016-02-17,72.37,72.54,71.75,71.75,167238,67.8705271838672,68.0299577437851,67.2890745535784,67.2890745535784,178325.033887123,0.0,1.0
2016-02-18,72.11,72.5,72.11,72.43,78259,67.6266922098751,67.9924446708632,67.6266922098751,67.92679679325,83447.1760423608,0.0,1.0
2016-02-19,72.0135,72.022,71.67,71.69,43783,67.5361919214511,67.5441634494471,67.2140484077347,67.2328049441956,46685.5915442656,0.0,1.0
2016-02-22,72.33,72.57,72.31,72.42,88369,67.8330141109453,68.0580925484765,67.8142575744844,67.9174185250195,94227.4179287671,0.0,1.0
2016-02-23,72.02,72.16,71.75,72.05,64763,67.542287795801,67.6735835510274,67.2890745535784,67.5704226004923,69056.459474711,0.0,1.0
2016-02-24,72.44,72.49,71.59,71.62,48591,67.9361750614804,67.9830664026328,67.139022261891,67.1671570665824,51812.3376362381,0.0,1.0
2016-02-25,73.21,73.36,72.68,72.75,102222,68.6583017152262,68.7989757386831,68.1612534990116,68.2269013766248,108998.801791515,0.0,1.0
2016-02-26,73.3727,73.3992,73.12,73.32,66932,68.8108861393358,68.8357385501465,68.573897301152,68.7614626657613,71369.2532087976,0.0,1.0
2016-02-29,73.27,73.54,73.2,73.31,44403,68.7145713246089,68.9677845668315,68.6489234469957,68.7520843975308,47346.694409703,0.0,1.0
2016-03-01,73.91,74.06,73.47,73.49,105917,69.3147804913586,69.4554545148156,68.9021366892182,68.9208932256792,112938.761610533,0.0,1.0
2016-03-02,73.82,73.84,73.47,73.51,52733,69.2303760772844,69.2491326137454,68.9021366892182,68.9396497621401,56228.9312953375,0.0,1.0
2016-03-03,74.0,74.13,73.67,73.67,48873,69.3991849054328,69.5211023924288,69.0897020538275,69.0897020538275,52113.0328105176,0.0,1.0
2016-03-04,74.44,74.45,73.88,73.93,78027,69.8118287075732,69.8212069758037,69.2866456866672,69.3335370278196,83199.7956152939,0.0,1.0
2016-03-07,74.67,74.75,74.1801,74.23,83737,70.0275288768739,70.1025550227176,69.5680875162635,69.6148850747335,89288.3397469833,0.0,1.0
2016-03-08,73.87,74.24,73.84,74.24,69102,69.2772674184368,69.6242633429639,69.2491326137454,69.6242633429639,73683.1132378284,0.0,1.0
2016-03-09,74.81,74.915,73.86,73.9207,101452,70.1588246321004,70.2572964485203,69.2678891502063,69.3248152383652,108177.75468444,0.0,1.0
2016-03-10,74.3,74.8055,74.0,74.52,45782,69.6805329523467,70.1546044113967,69.3991849054328,69.8868548534169,48817.1151378291,0.0,1.0
2016-03-11,74.93,75.2599,74.8,74.8,96450,70.271363850866,70.5807529197889,70.1494463638699,70.1494463638699,102844.147373282,0.0,1.0
2016-03-14,74.74,74.82,74.51,74.82,26042,70.0931767544871,70.1682029003308,69.8774765851865,70.1682029003308,27768.4529382584,0.0,1.0
2016-03-15,74.18,74.31,73.98,74.31,49378,69.5679937335812,69.6899112205772,69.3804283689719,69.6899112205772,52651.5117573658,0.0,1.0
2016-03-16,75.56,75.57,74.14,74.1696,101211,70.8621947493852,70.8715730176156,69.5304806606593,69.5582403346215,107920.777602875,0.0,1.0
2016-03-17,76.3,76.3989,76.0,76.32,139570,71.5561865984395,71.6489376712388,71.2748385515256,71.5749431349004,148822.785369508,0.0,1.0
2016-03-18,76.05,76.56,76.05,76.47,151128,71.3217298926779,71.8000215724316,71.3217298926779,71.7156171583574,161147.022335193,0.0,1.0
2016-03-21,75.77,75.972,75.7452,75.91,82034,71.0591383822249,71.2485794004803,71.0358802770134,71.1904341374514,87472.439456919,0.0,1.0
2016-03-22,76.04,76.0705,75.76,75.76,31655,71.3123516244474,71.3409553425504,71.0497601139945,71.0497601139945,33753.5664603551,0.0,1.0
2016-03-23,75.0501,75.48,74.97,75.48,87085,70.3839968523138,70.7871686035415,70.3088769237878,70.7871686035415,92858.2952203452,0.0,1.0
2016-03-24,74.87,74.88,74.56,74.59,100675,70.2150942414832,70.2244725097136,69.9243679263388,69.9525027310302,107349.243512755,0.0,1.0
2016-03-28,75.16,75.25,75.0015,75.06,39484,70.4870640201666,70.5714684342408,70.3384184687138,70.393281337862,42101.5895789184,0.0,1.0
2016-03-29,75.89,75.9199,75.1118,75.21,72727,71.1716776009905,71.1997186229996,70.4418607672958,70.5339553613189,77548.4324107486,0.0,1.0
2016-03-30,76.47,76.74,76.2522,76.26,67550,71.7156171583574,71.9688304005799,71.5113584762979,71.5186735255177,72028.2234843465,0.0,1.0
2016-03-31,76.33,77.0699,76.1801,76.75,58341,71.5843214031309,72.2782194695029,71.4437411623562,71.9782086688104,62208.7133427129,0.0,1.0
2016-04-01,76.17,76.17,75.41,75.68,39989,71.4342691114435,71.4342691114435,70.7215207259282,70.9747339681507,42640.0685257666,0.0,1.0
2016-04-04,75.84,76.17,75.8301,76.03,24184,71.1247862598382,71.4342691114435,71.11550177429,71.302973356217,25787.2769318347,0.0,1.0
2016-04-05,75.3399,75.38,74.9948,75.15,40288,70.6557790656327,70.6933859212368,70.3321350289994,70.4776857519362,42958.8907140985,0.0,1.0
2016-04-06,75.71,75.8311,75.24,75.29,31020,71.0028687728421,71.1164396011131,70.5620901660103,70.6089815071627,33076.4691707539,0.0,1.0
2016-04-07,75.42,75.49,75.211,75.37,19702,70.7308989941587,70.7965468717719,70.534893188142,70.6840076530064,21008.142991689,0.0,1.0
2016-04-08,76.22,76.48,76.13,76.16,28467,71.4811604525958,71.7249954265879,71.3967560385216,71.424890843213,30354.2181780739,0.0,1.0
2016-04-11,76.82,76.92,76.55,76.59,42069,72.0438565464236,72.1376392287283,71.7906433042011,71.828156377123,44857.9620098146,0.0,1.0
2016-04-12,77.7,77.7101,76.8,76.96,85170,72.8691441507045,72.8786162016172,72.0251000099627,72.1751523016501,90816.340402099,0.0,1.0
2016-04-13,77.34,77.76,77.26,77.47,68114,72.5315264944078,72.9254137600872,72.456500348564,72.6534439814038,72629.6138329056,0.0,1.0
2016-04-14,77.12,77.33,77.02,77.33,61554,72.3252045933375,72.5221482261773,72.2314219110329,72.5221482261773,65634.7189986005,0.0,1.0
2016-04-15,77.22,77.26,76.84,77.0,33149,72.4189872756422,72.456500348564,72.0626130828846,72.212665374572,35346.6111070703,0.0,1.0
2016-04-18,77.46,77.46,76.78,76.78,43205,72.6440657131733,72.6440657131733,72.0063434735018,72.0063434735018,46069.2730664869,0.0,1.0
2016-04-19,78.27,78.43,77.99,77.99,54964,73.4037054398409,73.5537577315283,73.1411139293879,73.1411139293879,58607.8353159677,0.0,1.0
2016-04-20,78.36,78.66,78.03,78.09,73076,73.4881098539151,73.769457900829,73.1786270023098,73.2348966116925,77920.5693462931,0.0,1.0
2016-04-21,77.85,78.14,77.72,78.09,38668,73.0098181741614,73.2817879528449,72.8879006871654,73.2348966116925,41231.4929044073,0.0,1.0
2016-04-22,78.19,78.44,77.95,78.29,30118,73.3286792939972,73.5631359997588,73.103600856466,73.4224619763018,32114.671131037,0.0,1.0
2016-04-25,78.11,78.2399,78.07,78.19,41732,73.2536531481535,73.3754768524672,73.2161400752316,73.3286792939972,44498.620613601,0.0,1.0
2016-04-26,78.5,78.59,78.3114,78.38,35335,73.6194056091416,73.7038100232157,73.442531470315,73.506866390376,37677.5318552092,0.0,1.0
2016-04-27,78.52,78.77,78.01,78.59,49481,73.6381621456025,73.8726188513641,73.1598704658488,73.7038100232157,52761.340136624,0.0,1.0
2016-04-28,78.95,79.17,78.73,78.73,82698,74.0414276795124,74.2477495805826,73.8351057784422,73.8351057784422,88180.4592999036,0.0,1.0
2016-04-29,78.97,79.26,78.72,79.16,58281,74.0601842159734,74.3321539946568,73.8257275102118,74.2383713123522,62144.7356460577,0.0,1.0
2016-05-02,79.02,79.17,78.919,79.16,48222,74.1070755571257,74.2477495805826,74.012355047998,74.2383713123522,51418.8748018084,0.0,1.0
2016-05-03,77.9238,78.5299,77.8475,78.44,103481,73.0790297937022,73.6474466311506,73.0074736071038,73.5631359997588,110341.267126331,0.0,1.0
2016-05-04,76.97,77.4199,76.88,77.3,134268,72.1845305698806,72.6064588575692,72.1001261558064,72.4940134214859,143169.289575074,0.0,1.0
2016-05-05,76.98,77.36,76.97,77.36,40928,72.1939088381111,72.5502830308687,72.1845305698806,72.5502830308687,43641.3194784209,0.0,1.0
2016-05-06,76.6607,76.92,76.53,76.7,64988,71.8944607335123,72.1376392287283,71.7718867677402,71.9313173276581,69296.3758371682,0.0,1.0
2016-05-09,76.42,76.43,76.15,76.34,63124,71.6687258172051,71.6781040854355,71.4155125749826,71.5936996713614,67308.802061079,0.0,1.0
2016-05-10,76.7197,76.74,76.3901,76.5,69238,71.9497925160721,71.9688304005799,71.640684795196,71.7437519630488,73828.1293502469,0.0,1.0
2016-05-11,77.0801,77.19,76.69,76.87,70103,72.287785303098,72.3908524709508,71.9219390594276,72.0907478875759,74750.4744770265,0.0,1.0
2016-05-12,77.18,77.49,77.04,77.49,38247,72.3814742027203,72.6722005178647,72.2501784474938,72.6722005178647,40782.5827328764,0.0,1.0
2016-05-13,76.6,76.79,76.465,76.79,32130,71.8375346453534,72.0157217417322,71.7109280242422,72.0157217417322,34260.0565588757,0.0,1.0
2016-05-16,76.81,76.92,76.6901,76.78,67000,72.0344782781932,72.1376392287283,71.9220328421099,72.0063434735018,71441.7612650068,0.0,1.0
2016-05-17,76.76,76.92,76.5,76.53,41155,71.9875869370408,72.1376392287283,71.7437519630488,71.7718867677402,43883.3684307666,0.0,1.0
2016-05-18,76.07,76.83,76.02,76.38,115012,71.3404864291388,72.0532348146541,71.2935950879865,71.6312127442832,122636.714128522,0.0,1.0
2016-05-19,75.6,75.737,75.31,75.45,122851,70.899707822307,71.0281900970644,70.6277380436236,70.7590337988501,130995.400196528,0.0,1.0
2016-05-20,75.47,75.6814,75.2809,75.6,49647,70.777790335311,70.976046925703,70.6004472830729,70.899707822307,52938.3450973701,0.0,1.0
2016-05-23,75.33,75.47,75.2,75.21,17213,70.6464945800845,70.777790335311,70.5245770930885,70.5339553613189,18354.1348754413,0.0,1.0
2016-05-24,75.33,75.67,75.25,75.351,27310,70.6464945800845,70.9653556999203,70.5714684342408,70.6661889433685,29120.5149275722,0.0,1.0
2016-05-25,76.06,76.07,75.5,75.51,42622,71.3311081609084,71.3404864291388,70.8059251400024,70.8153034082329,45447.6231139869,0.0,1.0
2016-05-26,76.37,76.6989,76.2,76.64,47759,71.6218344760528,71.9302857181527,71.4624039161349,71.8750477182753,50925.1802426188,0.0,1.0
2016-05-27,75.99,76.19,75.86,75.9,31352,71.2654602832951,71.4530256479044,71.1435427962991,71.181055869221,33430.4790922462,0.0,1.0
2016-05-31,75.54,75.9601,75.43,75.77,54938,70.8434382129243,71.237419261286,70.7402772623892,71.0591383822249,58580.1116474171,0.0,1.0
2016-06-01,75.8199,75.82,75.54,75.595,10582,71.1059359406949,71.1060297233772,70.8434382129243,70.8950186881918,11283.5331000941,0.0,1.0
2016-06-02,75.6,75.76,75.39,75.39,172702,70.899707822307,71.0497601139945,70.7027641894673,70.7027641894673,184151.269462526,0.0,1.0
2016-06-03,76.51,76.65,76.3501,76.48,37112,71.7531302312792,71.8844259865057,71.6031717222741,71.7249954265879,39572.3379711483,0.0,1.0
2016-06-06,77.32,77.3499,76.65,76.67,56170,72.5127699579468,72.5408109799559,71.8844259865057,71.9031825229667,59893.7870187379,0.0,1.0
2016-06-07,77.55,77.64,77.28,77.4,37592,72.7284701272475,72.8128745413217,72.475256885025,72.5877961037905,40084.1595443901,0.0,1.0
2016-06-08,77.99,78.17,77.85,78.1,48518,73.1411139293879,73.3099227575363,73.0098181741614,73.244274879923,51734.4981053075,0.0,1.0
2016-06-09,77.9,77.94,77.72,77.73,41171,73.0567095153137,73.0942225882356,72.8879006871654,72.8972789553958,43900.4291498746,0.0,1.0
2016-06-10,77.66,78.09,77.5,78.06,67414,72.8316310777826,73.2348966116925,72.6815787860952,73.2067618070012,71883.207371928,0.0,1.0
2016-06-13,77.35,77.65,77.29,77.29,21560,72.5409047626382,72.8222528095521,72.4846351532554,72.4846351532554,22989.3189981127,0.0,1.0
2016-06-14,77.07,77.21,76.974,77.21,16281,72.2783132521852,72.4096090074117,72.1882818771728,72.4096090074117,17360.3479873967,0.0,1.0
2016-06-15,76.62,76.92,76.58,76.83,74701,71.8562911818144,72.1376392287283,71.8187781088925,72.0532348146541,79653.2986307056,0.0,1.0
2016-06-16,76.44,76.6,75.71,76.07,80984,71.687482353666,71.8375346453534,71.0028687728421,71.3404864291388,86352.8297654525,0.0,1.0
2016-06-17,76.9,77.19,76.8,76.9,61441,72.1188826922673,72.3908524709508,72.0251000099627,72.1188826922673,65514.2276698998,0.0,1.0
2016-06-20,77.32,77.54,77.28,77.48,49954,72.5127699579468,72.719091859017,72.475256885025,72.6628222496342,53265.697645256,0.0,1.0
2016-06-21,77.33,77.44,77.24,77.2874,36094,72.5221482261773,72.6253091767124,72.4377438121031,72.4821968035155,38486.8497178979,0.0,1.0
2016-06-22,77.14,77.55,77.1122,77.4,69550,72.3439611297985,72.7284701272475,72.3178895441178,72.5877961037905,74160.8133728541,0.0,1.0
2016-06-23,77.55,77.7,77.38,77.63,35495,72.7284701272475,72.8691441507045,72.5690395673296,72.8034962730912,37848.1390462898,0.0,1.0
2016-06-24,76.19,76.7401,76.18,76.32,67842,71.4530256479044,71.9689241832622,71.4436473796739,71.5749431349004,72339.5816080686,0.0,1.0
2016-06-27,75.78,76.0701,75.42,76.07,86054,71.0685166504554,71.3405802118211,70.7308989941587,71.3404864291388,91758.9451328194,0.0,1.0
2016-06-28,75.96,75.987,75.57,75.9,30492,71.2373254786037,71.262646802826,70.8715730176156,71.181055869221,32513.4654401879,0.0,1.0
2016-06-29,76.3,76.3386,76.06,76.13,173252,71.5561865984395,71.5923867138091,71.3311081609084,71.3967560385216,184737.731681865,0.0,1.0
2016-06-30,76.65,76.65,76.11,76.43,61335,71.8844259865057,71.8844259865057,71.3779995020607,71.6781040854355,65401.200405809,0.0,1.0
2016-07-01,76.68,76.93,76.61,76.82,34111,71.9125607911971,72.1470174969587,71.8469129135839,72.0438565464236,36372.3868434426,0.0,1.0
2016-07-05,76.08,76.5,76.08,76.49,34444,71.3498646973693,71.7437519630488,71.3498646973693,71.7343736948183,36727.4630598791,0.0,1.0
2016-07-06,76.4,76.42,75.89,76.05,29517,71.6499692807441,71.6687258172051,71.1716776009905,71.3217298926779,31473.8278695404,0.0,1.0
2016-07-07,76.12,76.88,76.06,76.75,39573,71.3873777702912,72.1001261558064,71.3311081609084,71.9782086688104,42196.4898289569,0.0,1.0
2016-07-08,75.93,76.05,75.65,76.03,176157,71.2091906739123,71.3217298926779,70.9465991634594,71.302973356217,187835.318494923,0.0,1.0
2016-07-11,75.46,75.79,75.405,75.76,47230,70.7684120670805,71.0778949186859,70.716831591813,71.0497601139945,50361.1102171086,0.0,1.0
2016-07-12,75.97,76.27,75.86,76.04,49319,71.2467037468342,71.5280517937481,71.1435427962991,71.3123516244474,52588.6003556548,0.0,1.0
2016-07-13,76.29,76.49,75.7,75.84,65426,71.546808330209,71.7343736948183,70.9934905046117,71.1247862598382,69763.4130227514,0.0,1.0
2016-07-14,76.78,76.95,76.4701,76.62,34251,72.0063434735018,72.1657740334197,71.7157109410397,71.8562911818144,36521.6681356381,0.0,1.0
2016-07-15,76.56,76.73,76.281,76.71,88439,71.8000215724316,71.9594521323495,71.5383678888016,71.9406955958885,94302.0585748648,0.0,1.0
2016-07-18,76.51,76.57,76.06,76.27,28016,71.7531302312792,71.809399840662,71.3311081609084,71.5280517937481,29873.3191582154,0.0,1.0
2016-07-19,76.01,76.058,75.92,76.01,22073,71.2842168197561,71.3292325072623,71.1998124056819,71.2842168197561,23536.3283045149,0.0,1.0
2016-07-20,75.85,76.001,75.6554,75.69,161497,71.1341645280686,71.2757763783486,70.9516634283038,70.9841122363812,172203.434612162,0.0,1.0
2016-07-21,75.668,75.98,75.6,75.8,42615,70.9634800462742,71.2560820150647,70.899707822307,71.0872731869163,45440.1590493771,0.0,1.0
2016-07-22,75.32,75.63,75.08,75.63,40685,70.637116311854,70.9278426269984,70.4120378743229,70.9278426269984,43382.2098069673,0.0,1.0
2016-07-25,74.88,74.962,74.78,74.85,48887,70.2244725097136,70.3013743092034,70.130689827409,70.1963377050222,52127.9609397372,0.0,1.0
2016-07-26,75.05,75.14,74.81,74.95,28098,70.3839030696315,70.4683074837057,70.1588246321004,70.2901203873269,29960.7553436442,0.0,1.0
2016-07-27,75.07,75.23,74.7,75.1134,19297,70.4026596060924,70.5527118977799,70.0556636815653,70.4433612902126,20576.2935392662,0.0,1.0
2016-07-28,75.22,75.275,75.12,75.17,14138,70.5433336295494,70.594914104817,70.4495509472448,70.4964422883971,15075.2779218607,0.0,1.0
2016-07-29,75.81,76.13,75.453,75.56,35801,71.0966514551468,71.3967560385216,70.7618472793192,70.8621947493852,38174.4252992315,0.0,1.0
2016-08-01,75.45,75.66,75.45,75.61,19319,70.7590337988501,70.9559774316898,70.7590337988501,70.9090860905375,20599.7520280398,0.0,1.0
2016-08-02,75.5611,76.1,75.5,75.89,23719,70.8632263588905,71.3686212338302,70.8059251400024,71.1716776009905,25291.4497827567,0.0,1.0
2016-08-03,75.72,75.763,75.53,75.53,30116,71.0122470410726,71.0525735944636,70.8340599446938,70.8340599446938,32112.5385411485,0.0,1.0
2016-08-04,76.01,76.13,75.81,75.81,19433,71.2842168197561,71.3967560385216,71.0966514551468,71.0966514551468,20721.3096516847,0.0,1.0
2016-08-05,75.21,75.2232,74.99,75.14,91577,70.5339553613189,70.5463346753832,70.3276334602487,70.4683074837057,97648.0921099334,0.0,1.0
2016-08-08,75.21,75.3389,75.16,75.21,122459,70.5339553613189,70.6548412388096,70.4870640201666,70.5339553613189,130577.41257838,0.0,1.0
2016-08-09,75.44,75.5099,75.3,75.3,21326,70.7496555306196,70.8152096255506,70.6183597753931,70.6183597753931,22739.8059811573,0.0,1.0
2016-08-10,75.78,76.0184,75.7201,75.98,27516,71.0685166504554,71.2920945650696,71.0123408237549,71.2560820150647,29340.1716860885,0.0,1.0
2016-08-11,76.25,76.3789,75.923,76.0,49382,71.5092952572872,71.6301811347779,71.202625886151,71.2748385515256,52655.7769371428,0.0,1.0
2016-08-12,76.35,76.58,76.322,76.49,64930,71.6030779395918,71.8187781088925,71.5768187885465,71.7343736948183,69234.5307304015,0.0,1.0
2016-08-15,76.61,76.69,76.53,76.53,46892,71.8469129135839,71.9219390594276,71.7718867677402,71.7718867677402,50000.7025259508,0.0,1.0
2016-08-16,77.01,77.1182,76.8376,76.98,49370,72.2220436428024,72.3235165050561,72.0603622985092,72.1939088381111,52642.9813978118,0.0,1.0
2016-08-17,76.96,77.1182,76.7,76.84,108539,72.1751523016501,72.3235165050561,71.9313173276581,72.0626130828846,115734.586954367,0.0,1.0
2016-08-18,77.51,77.54,77.19,77.19,34900,72.6909570543256,72.719091859017,72.3908524709508,72.3908524709508,37213.6935544588,0.0,1.0
2016-08-19,76.96,77.0,76.7601,76.98,40800,72.1751523016501,72.212665374572,71.9876807197231,72.1939088381111,43504.8337255564,0.0,1.0
2016-08-22,76.39,76.67,76.3491,76.67,65985,71.6405910125137,71.9031825229667,71.6022338954511,71.9031825229667,70359.4718965892,0.0,1.0
2016-08-23,76.65,76.92,76.6,76.63,32608,71.8844259865057,72.1376392287283,71.8375346453534,71.8656694500448,34769.745542229,0.0,1.0
2016-08-24,76.53,76.63,76.42,76.54,73618,71.7718867677402,71.8656694500448,71.6687258172051,71.7812650359706,78498.5012060787,0.0,1.0
2016-08-25,76.56,76.56,76.48,76.55,21951,71.8000215724316,71.8000215724316,71.7249954265879,71.7906433042011,23406.2403213159,0.0,1.0
2016-08-26,76.11,77.06,76.07,76.79,86691,71.3779995020607,72.2689349839548,71.3404864291388,72.0157217417322,92438.1750123091,0.0,1.0
2016-08-29,76.01,76.07,75.8701,75.92,32549,71.2842168197561,71.3404864291388,71.1530148472118,71.1998124056819,34706.834140518,0.0,1.0
2016-08-30,75.569,75.821,75.528,75.77,72050,70.8706351907926,71.1069675502003,70.8321842910477,71.0591383822249,76826.5507334888,0.0,1.0
2016-08-31,75.46,75.5,75.2866,75.42,41410,70.7684120670805,70.8059251400024,70.6057928959643,70.7308989941587,44155.2736415513,0.0,1.0
2016-09-01,75.6175,75.62,75.2689,75.3,27380,70.9161197917103,70.918464358768,70.5891933611964,70.6183597753931,29195.15557367,0.0,1.0
2016-09-02,76.17,76.2,75.96,76.02,37855,71.4342691114435,71.4624039161349,71.2373254786037,71.2935950879865,40364.5951147289,0.0,1.0
2016-09-06,77.01,77.12,76.57,76.65,42895,72.2220436428024,72.3252045933375,71.809399840662,71.8844259865057,45738.7216337682,0.0,1.0
2016-09-07,76.68,77.14,76.65,77.1045,37721,71.9125607911971,72.3439611297985,71.8844259865057,72.3106682775803,40221.7115921989,0.0,1.0
2016-09-08,76.53,76.75,76.509,76.68,48704,71.7718867677402,71.9782086688104,71.7521924044562,71.9125607911971,51932.8289649387,0.0,1.0
2016-09-09,75.909,76.05,75.81,76.04,36656,71.1894963106284,71.3217298926779,71.0966514551468,71.3123516244474,39086.1074765685,0.0,1.0
2016-09-12,75.8,75.8824,75.421,75.46,66087,71.0872731869163,71.1645501171353,70.7318368209817,70.7684120670805,70468.2339809031,0.0,1.0
2016-09-13,75.16,75.3599,75.0173,75.29,56251,70.4870640201666,70.6745356020936,70.3532361325179,70.6089815071627,59980.1569092224,0.0,1.0
2016-09-14,74.97,75.25,74.93,74.99,61647,70.3088769237878,70.5714684342408,70.271363850866,70.3276334602487,65733.8844284161,0.0,1.0
2016-09-15,75.19,75.3299,74.9,74.96,49616,70.515198824858,70.6464007974022,70.2432290461746,70.2994986555573,52905.2899540982,0.0,1.0
2016-09-16,74.88,74.9599,74.6828,74.76,55358,70.2244725097136,70.299404872875,70.0395330602089,70.1119332909481,59027.9555240038,0.0,1.0
2016-09-19,74.94,75.25,74.92,75.16,38759,70.2807421190964,70.5714684342408,70.2619855826355,70.4870640201666,41328.5257443344,0.0,1.0
2016-09-20,74.9,74.9691,74.73,74.77,21681,70.2432290461746,70.3080328796471,70.0837984862567,70.1213115591785,23118.3406863674,0.0,1.0
2016-09-21,75.47,75.48,74.8,74.98,71324,70.777790335311,70.7871686035415,70.1494463638699,70.3182551920183,76052.4206039605,0.0,1.0
2016-09-22,75.77,76.0776,75.72,76.04,55718,71.0591383822249,71.347613912994,71.0122470410726,71.3123516244474,59411.8217039351,0.0,1.0
2016-09-23,75.12,75.349,75.0899,75.26,25066,70.4495509472448,70.6643132897224,70.4213223598711,70.5808467024713,26727.7490726666,0.0,1.0
2016-09-26,74.75,75.17,74.718,75.17,55502,70.1025550227176,70.4964422883971,70.0725445643801,70.4964422883971,59181.5019959763,0.0,1.0
2016-09-27,74.938,74.938,74.59,74.62,68705,70.2788664654503,70.2788664654503,69.9525027310302,69.9806375357216,73259.7941449597,0.0,1.0
2016-09-28,75.5,75.59,74.57,74.86,36820,70.8059251400024,70.8903295540766,69.9337461945692,70.2057159732527,39260.9798474262,0.0,1.0
2016-09-29,75.24,75.7,75.0868,75.7,47310,70.5620901660103,70.9934905046117,70.4184150967196,70.9934905046117,50446.4138126489,0.0,1.0
2016-09-30,75.42,75.55,75.3,75.45,20669,70.7308989941587,70.8528164811547,70.6183597753931,70.7590337988501,22039.2502027825,0.0,1.0
2016-10-03,75.46,75.5599,75.322,75.44,25928,70.7684120670805,70.8621009667029,70.6389919655001,70.7496555306196,27646.8953146134,0.0,1.0
2016-10-04,74.99,75.2899,74.91,75.2577,60250,70.3276334602487,70.6088877244804,70.252607314405,70.5786897007783,64244.2703912935,0.0,1.0
2016-10-05,75.09,75.1501,74.78,75.02,57757,70.4214161425534,70.4777795346184,70.130689827409,70.3557682649401,61585.9970952687,0.0,1.0
2016-10-06,74.8901,74.93,74.69,74.91,61237,70.2339445606264,70.271363850866,70.0462854133348,70.252607314405,65296.703501272,0.0,1.0
2016-10-07,74.481,74.78,74.3,74.78,67824,69.8502796073181,70.130689827409,69.6805329523467,70.130689827409,72320.3882990721,0.0,1.0
2016-10-10,75.1,75.26,74.65,74.65,29891,70.4307944107838,70.5808467024713,70.008772340413,70.008772340413,31872.6221786914,0.0,1.0
2016-10-11,74.71,74.98,74.57,74.98,68219,70.0650419497957,70.3182551920183,69.9337461945692,70.3182551920183,72741.5748020523,0.0,1.0
2016-10-12,74.629,74.8577,74.4746,74.59,27906,69.989077977129,70.2035589715597,69.8442775156506,69.9525027310302,29756.0267143475,0.0,1.0
2016-10-13,74.92,75.0,74.632,74.66,38669,70.2619855826355,70.3370117284792,69.9918914575981,70.0181506086434,41232.5591993515,0.0,1.0
2016-10-14,75.24,75.48,75.07,75.13,34109,70.5620901660103,70.7871686035415,70.4026596060924,70.4589292154752,36370.254253554,0.0,1.0
2016-10-17,75.33,75.36,75.1848,75.32,31450,70.6464945800845,70.6746293847759,70.5103221253782,70.637116311854,33534.9759967831,0.0,1.0
2016-10-18,75.38,75.65,75.324,75.65,29984,70.6933859212368,70.9465991634594,70.6408676191462,70.9465991634594,31971.787608507,0.0,1.0
2016-10-19,75.34,76.0274,75.31,75.55,75167,70.655872848315,71.3005350064771,70.6277380436236,70.8528164811547,80150.1920747279,0.0,1.0
2016-10-20,74.8168,75.01,74.79,75.01,34871,70.1652018544971,70.3463899967097,70.1400680956395,70.3463899967097,37182.7710010754,0.0,1.0
2016-10-21,74.2499,74.31,74.1,74.24,114191,69.6335478285121,69.6899112205772,69.4929675877374,69.6242633429639,121761.28597929,0.0,1.0
2016-10-24,73.89,74.18,73.82,74.12,92129,69.2960239548977,69.5679937335812,69.2303760772844,69.5117241241984,98236.6869191615,0.0,1.0
2016-10-25,74.08,74.25,74.06,74.11,60075,69.4742110512765,69.6336416111944,69.4554545148156,69.5023458559679,64057.6687760491,0.0,1.0
2016-10-26,73.9097,74.19,73.9097,74.05,13408,69.3144991433117,69.5773720018116,69.3144991433117,69.4460762465851,14296.8826125554,0.0,1.0
2016-10-27,73.89,74.06,73.8003,74.06,24600,69.2960239548977,69.4554545148156,69.2119008888704,69.4554545148156,26230.8556286443,0.0,1.0
2016-10-28,73.855,74.06,73.6738,73.81,20906,69.2632000160911,69.4554545148156,69.0932657957551,69.220997809054,22291.9621045707,0.0,1.0
2016-10-31,73.74,73.875,73.6957,73.82,16717,69.1553499314407,69.281956552552,69.1138042031798,69.2303760772844,17825.2525830914,0.0,1.0
2016-11-01,73.875,74.03,73.77,74.03,23073,69.281956552552,69.4273197101242,69.1834847361321,69.4273197101242,24602.6232487687,0.0,1.0
2016-11-02,73.84,73.96,73.72,73.91,101315,69.2491326137454,69.361671832511,69.1365933949798,69.3147804913586,108031.672277077,0.0,1.0
2016-11-03,73.9,73.95,73.8101,73.899,17418,69.3054022231282,69.3522935642805,69.2210915917363,69.3044643963051,18572.7253390133,0.0,1.0
2016-11-04,73.78,73.84,73.485,73.65,56618,69.1928630043626,69.2491326137454,68.9162040915639,69.0709455173666,60371.4871537636,0.0,1.0
2016-11-07,73.95,74.008,73.7589,73.93,33406,69.3522935642805,69.4066875200172,69.1730748583963,69.3335370278196,35620.6489077436,0.0,1.0
2016-11-08,74.32,74.36,73.941,74.01,72540,69.6992894888077,69.7368025617295,69.3438531228731,69.4085631736633,77349.0352561731,0.0,1.0
2016-11-09,73.9101,73.96,73.3999,73.55,120017,69.3148742740409,69.361671832511,68.8363950289227,68.9771628350619,127973.520324512,0.0,1.0
2016-11-10,73.37,73.6201,73.2101,73.31,51059,68.8083540069136,69.0429044953575,68.6583954979085,68.7520843975308,54443.9535586565,0.0,1.0
2016-11-11,73.02,73.3,73.0,73.08,85291,68.4801146188473,68.7427061293003,68.4613580823864,68.5363842282301,90945.3620903538,0.0,1.0
2016-11-14,72.99,72.99,72.8,72.97,81697,68.4519798141559,68.4519798141559,68.2737927177771,68.433223277695,87113.0980607055,0.0,1.0
2016-11-15,73.54,73.54,73.07,73.07,20560,68.9677845668315,68.9677845668315,68.5270059599997,68.5270059599997,21923.0240538588,0.0,1.0
2016-11-16,73.56,73.74,73.4428,73.54,20957,68.9865411032924,69.1553499314407,68.8766277996314,68.9677845668315,22346.3431467276,0.0,1.0
2016-11-17,73.2,73.7301,73.16,73.7301,108924,68.6489234469957,69.1460654458926,68.6114103740738,69.1460654458926,116145.110507905,0.0,1.0
2016-11-18,73.19,73.258,73.039,73.18,101819,68.6395451787652,68.7033174027324,68.4979333284852,68.6301669105348,108569.084928981,0.0,1.0
2016-11-21,73.71,73.8786,73.54,73.73,44992,69.1272151267493,69.285332729115,68.9677845668315,69.1459716632103,47974.7421318685,0.0,1.0
2016-11-22,73.51,73.8901,73.45,73.8901,168408,68.9396497621401,69.29611773758,68.8833801527573,69.29611773758,179572.5989719,0.0,1.0
2016-11-23,73.26,73.41,73.1889,73.21,33162,68.7051930563785,68.8458670798354,68.6385135692599,68.6583017152262,35360.4729413456,0.0,1.0
2016-11-25,73.14,73.24,73.1322,73.24,3315,68.5926538376129,68.6864365199175,68.5853387883931,68.6864365199175,3534.76774020146,0.0,1.0
2016-11-28,73.65,73.7801,73.5932,73.66,28662,69.0709455173666,69.1929567870449,69.0176769538175,69.080323785597,30562.1456922034,0.0,1.0
2016-11-29,73.588,73.7,73.42,73.42,20186,69.0128002543377,69.1178368585189,68.8552453480659,68.8552453480659,21524.2297447079,0.0,1.0
2016-11-30,73.57,73.8,73.474,73.8,34522,68.9959193715229,69.2116195408235,68.9058879965104,69.2116195408235,36810.6340655308,0.0,1.0
2016-12-01,74.22,74.3299,73.82,73.97,62395,69.605506806503,69.7085739743558,69.2303760772844,69.3710501007414,66531.473046718,0.0,1.0
2016-12-02,74.43,74.5,74.3228,74.44,44481,69.8024504393428,69.868098316956,69.7019154039122,69.8118287075732,47429.8654153548,0.0,1.0
2016-12-05,74.47,74.6699,74.4,74.52,50225,69.8399635122646,70.0274350941916,69.7743156346514,69.8868548534169,53554.6635751488,0.0,1.0
2016-12-06,74.37,74.4452,74.31,74.31,28224,69.74618082996,69.8167054070531,69.6899112205772,69.6899112205772,30095.1085066202,0.0,1.0
2016-12-07,74.66,74.68,74.38,74.38,29696,70.0181506086434,70.0369071451044,69.7555590981904,69.7555590981904,31664.6946645619,0.0,1.0
2016-12-08,74.92,74.9601,74.66,74.66,42651,70.2619855826355,70.2995924382396,70.0181506086434,70.0181506086434,45478.5456673703,0.0,1.0
2016-12-09,74.99,75.13,74.9596,74.97,99745,70.3276334602487,70.4589292154752,70.2991235248281,70.3088769237878,106357.589214599,0.0,1.0
2016-12-12,75.26,75.4,75.1678,75.29,81526,70.5808467024713,70.7121424576978,70.4943790693864,70.6089815071627,86930.761625238,0.0,1.0
2016-12-13,75.26,75.43,75.2301,75.37,17484,70.5808467024713,70.7402772623892,70.5528056804622,70.6840076530064,18643.100805334,0.0,1.0
2016-12-14,74.43,75.55,74.34,75.36,89838,69.8024504393428,70.8528164811547,69.7180460252686,70.6746293847759,95793.8052018759,0.0,1.0
2016-12-15,74.04,74.0699,73.67,73.93,132350,69.4366979783547,69.4647390003637,69.0897020538275,69.3335370278196,141124.135871995,0.0,1.0
2016-12-16,74.05,74.14,73.8,73.87,64280,69.4460762465851,69.5304806606593,69.2116195408235,69.2772674184368,68541.4390166365,0.0,1.0
2016-12-19,73.64,73.85,73.64,73.79,53936,69.0615672491361,69.2585108819758,69.0615672491361,69.2022412725931,57511.6841132748,0.0,1.0
2016-12-20,73.93,73.9698,73.7,73.7,77222,69.3335370278196,69.3708625353768,69.1178368585189,69.1178368585189,82341.4281851695,0.0,1.0
2016-12-21,73.729,73.8901,73.6,73.81,37466,69.1450338363872,69.29611773758,69.0240541762142,69.220997809054,39949.8063814142,0.0,1.0
2016-12-22,73.21,73.39,73.19,73.24,47374,68.6583017152262,68.8271105433745,68.6395451787652,68.6864365199175,50514.6566890811,0.0,1.0
2016-12-23,73.0,73.0534,72.9082,72.91,58937,68.4613580823864,68.5114380347371,68.3752655800308,68.3769536683122,62844.2251294882,0.0,1.0
2016-12-27,72.76,72.9982,72.76,72.88,17857,68.2362796448553,68.4596699941049,68.2362796448553,68.3488188636208,19040.8288195407,0.0,1.0
2016-12-28,72.89,72.98,72.68,72.68,21620,68.3581971318513,68.4426015459255,68.1612534990116,68.1612534990116,23053.2966947679,0.0,1.0
2016-12-29,73.15,73.2805,72.85,72.85,33365,68.6020321058434,68.7244185062509,68.3206840589295,68.3206840589295,35576.9308150292,0.0,1.0
2016-12-30,73.57,73.65,73.44,73.44,28030,68.9959193715229,69.0709455173666,68.8740018845268,68.8740018845268,29888.247287435,0.0,1.0
2017-01-03,73.54,73.7099,73.35,73.35,9635,68.9677845668315,69.127121344067,68.7895974704526,68.7895974704526,10273.7517878857,0.0,1.0
2017-01-04,74.24,74.36,74.03,74.12,45686,69.6242633429639,69.7368025617295,69.4273197101242,69.5117241241984,48714.7508231807,0.0,1.0
2017-01-05,74.62,74.8834,74.33,74.36,67896,69.9806375357216,70.227661120912,69.7086677570381,69.7368025617295,72397.1615350583,0.0,1.0
2017-01-06,74.66,74.85,74.5601,74.73,35631,70.0181506086434,70.1963377050222,69.9244617090211,70.0837984862567,37993.1551587084,0.0,1.0
2017-01-09,74.7,74.8023,74.5437,74.58,12519,70.0556636815653,70.1516033655629,69.9090813491231,69.9431244627997,13348.9464071137,0.0,1.0
2017-01-10,74.71,74.8855,74.6501,74.78,14759,70.0650419497957,70.2296305572404,70.0088661230953,70.130689827409,15737.4470822423,0.0,1.0
2017-01-11,75.01,75.289,74.3301,74.59,34935,70.3463899967097,70.6080436803396,69.7087615397204,69.9525027310302,37251.0138775077,0.0,1.0
2017-01-12,75.26,75.51,75.17,75.46,92380,70.5808467024713,70.8153034082329,70.4964422883971,70.7684120670805,98504.3269501691,0.0,1.0
2017-01-13,75.29,75.3526,75.11,75.19,19935,70.6089815071627,70.6676894662854,70.4401726790143,70.515198824858,21256.5897137002,0.0,1.0
2017-01-17,75.68,75.8,75.6119,75.8,46012,70.9747339681507,71.0872731869163,70.9108679615013,71.0872731869163,49062.3629750074,0.0,1.0
2017-01-18,74.53,75.67,74.49,75.49,36525,69.8962331216474,70.9653556999203,69.8587200487255,70.7965468717719,38946.4228388713,0.0,1.0
2017-01-19,74.223,74.35,74.0,74.34,160340,69.6083202869722,69.727424293499,69.3991849054328,69.7180460252686,170969.73136166,0.0,1.0
2017-01-20,74.15,74.263,73.86,74.0,35791,69.5398589288898,69.645833359894,69.2678891502063,69.3991849054328,38163.762349789,0.0,1.0
2017-01-23,74.47,74.5938,74.12,74.15,42555,69.8399635122646,69.9560664729578,69.5117241241984,69.5398589288898,45376.1813527219,0.0,1.0
2017-01-24,75.09,75.36,74.74,74.74,61100,70.4214161425534,70.6746293847759,70.0931767544871,70.0931767544871,65150.6210939092,0.0,1.0
2017-01-25,75.63,75.6482,75.2898,75.32,53054,70.9278426269984,70.9449110751779,70.608793941798,70.637116311854,56571.2119724429,0.0,1.0
2017-01-26,75.44,75.53,75.3,75.53,16471,70.7496555306196,70.8340599446938,70.6183597753931,70.8340599446938,17562.9440268049,0.0,1.0
2017-01-27,75.23,75.3999,75.17,75.37,14894,70.5527118977799,70.7120486750155,70.4964422883971,70.6840076530064,15881.3968997166,0.0,1.0
2017-01-30,75.33,75.514,75.15,75.21,31375,70.6464945800845,70.819054715525,70.4776857519362,70.5339553613189,33455.0038759641,0.0,1.0
2017-01-31,75.95,76.16,75.73,75.89,247845,71.2279472103733,71.424890843213,71.0216253093031,71.1716776009905,264275.870458591,0.0,1.0
2017-02-01,75.74,75.74,75.44,75.55,63598,71.0310035775335,71.0310035775335,70.7496555306196,70.8528164811547,67814.2258646554,0.0,1.0
2017-02-02,75.9,76.0,75.83,75.99,27183,71.181055869221,71.2748385515256,71.1154079916077,71.2654602832951,28985.095469652,0.0,1.0
2017-02-03,75.85,76.04,75.83,75.85,51030,71.1341645280686,71.3123516244474,71.1154079916077,71.1341645280686,54413.0310052732,0.0,1.0
2017-02-06,75.51,75.5444,75.26,75.5,28242,70.8153034082329,70.8475646509456,70.5808467024713,70.8059251400024,30114.3018156168,0.0,1.0
2017-02-07,75.04,75.08,74.9379,75.0,179619,70.3745248014011,70.4120378743229,70.278772682768,70.3370117284792,191526.831591929,0.0,1.0
2017-02-08,75.11,75.175,75.0,75.11,20512,70.4401726790143,70.5011314225123,70.3370117284792,70.4401726790143,21871.8418965346,0.0,1.0
2017-02-09,75.19,75.43,75.14,75.43,35385,70.515198824858,70.7402772623892,70.4683074837057,70.7402772623892,37730.8466024219,0.0,1.0
2017-02-10,75.51,75.607,75.48,75.4976,18622,70.8153034082329,70.9062726100684,70.7871686035415,70.8036743556271,19856.5444518949,0.0,1.0
2017-02-13,75.57,75.64,75.39,75.39,21944,70.8715730176156,70.9372208952289,70.7027641894673,70.7027641894673,23398.7762567061,0.0,1.0
2017-02-14,75.57,75.77,75.39,75.7,48833,70.8715730176156,71.0591383822249,70.7027641894673,70.9934905046117,52070.3810127475,0.0,1.0
2017-02-15,75.56,75.58,75.38,75.38,26021,70.8621947493852,70.8809512858461,70.6933859212368,70.6933859212368,27746.060744429,0.0,1.0
2017-02-16,75.52,75.729,75.52,75.7,31911,70.8246816764633,71.02068748248,70.8246816764633,70.9934905046117,34026.5379660841,0.0,1.0
2017-02-17,75.43,75.51,75.28,75.51,40717,70.7402772623892,70.8153034082329,70.5996032389322,70.8153034082329,43416.3312451833,0.0,1.0
2017-02-21,75.19,75.24,75.065,75.24,15851,70.515198824858,70.5620901660103,70.3979704719772,70.5620901660103,16901.8411613675,0.0,1.0
2017-02-22,75.16,75.17,74.84,74.9,84063,70.4870640201666,70.4964422883971,70.1869594367918,70.2432290461746,89635.9518988101,0.0,1.0
2017-02-23,75.34,75.44,75.29,75.37,22261,70.655872848315,70.7496555306196,70.6089815071627,70.6840076530064,23736.7917540346,0.0,1.0
2017-02-24,75.36,75.52,75.36,75.44,37144,70.6746293847759,70.8246816764633,70.6746293847759,70.7496555306196,39606.4594093644,0.0,1.0
2017-02-27,75.06,75.49,75.05,75.44,22412,70.393281337862,70.7965468717719,70.3839030696315,70.7496555306196,23897.8022906169,0.0,1.0
2017-02-28,74.37,74.84,74.3042,74.84,65284,69.74618082996,70.1869594367918,69.6844718250035,70.1869594367918,69611.9991406673,0.0,1.0
2017-03-01,74.07,74.2399,73.95,74.19,53458,69.464832783046,69.6241695602816,69.3522935642805,69.5773720018116,57001.9951299215,0.0,1.0
2017-03-02,73.73,73.8675,73.71,73.85,62495,69.1459716632103,69.2749228513792,69.1272151267493,69.2585108819758,66638.1025411434,0.0,1.0
2017-03-03,73.83,73.845,73.56,73.66,86502,69.2397543455149,69.2538217478606,68.9865411032924,69.080323785597,92236.6452678452,0.0,1.0
2017-03-06,73.66,73.79,73.599,73.79,14446,69.080323785597,69.2022412725931,69.0231163493912,69.2022412725931,15403.6967646909,0.0,1.0
2017-03-07,73.62,73.72,73.5802,73.72,10319,69.0428107126752,69.1365933949798,69.0054852051179,69.1365933949798,11003.0975297553,0.0,1.0
2017-03-08,73.22,73.44,73.17,73.42,126448,68.6676799834566,68.8740018845268,68.6207886423043,68.8552453480659,134830.863111009,0.0,1.0
2017-03-09,73.1299,73.17,73.041,73.07,35829,68.5831817867002,68.6207886423043,68.4998089821313,68.5270059599997,38204.2815576706,0.0,1.0
2017-03-10,73.3937,73.46,73.2825,73.42,51017,68.8305805026198,68.8927584209877,68.726294159897,68.8552453480659,54399.1691709978,0.0,1.0
2017-03-13,73.47,73.51,73.37,73.38,31510,68.9021366892182,68.9396497621401,68.8083540069136,68.817732275144,33598.9536934383,0.0,1.0
2017-03-14,73.24,73.39,73.17,73.17,47578,68.6864365199175,68.8271105433745,68.6207886423043,68.6207886423043,50732.1808577089,0.0,1.0
2017-03-15,74.21,74.2111,73.3001,73.36,74070,69.5961285382725,69.5971601477779,68.7427999119826,68.7989757386831,78980.4665208815,0.0,1.0
2017-03-16,74.01,74.32,73.9743,74.3,58219,69.4085631736633,69.6992894888077,69.3750827560805,69.6805329523467,62078.625359514,0.0,1.0
2017-03-17,74.06,74.23,73.8397,74.17,12179,69.4554545148156,69.6148850747335,69.2488512656985,69.5586154653507,12986.4061260674,0.0,1.0
2017-03-20,73.9706,73.99,73.87,73.93,34088,69.3716127968353,69.3898066372023,69.2772674184368,69.3335370278196,36347.8620597247,0.0,1.0
2017-03-21,73.93,74.4299,73.93,74.39,46072,69.3335370278196,69.8023566566605,69.3335370278196,69.7649373664209,49126.3406716626,0.0,1.0
2017-03-22,74.11,74.1214,73.7098,73.72,18818,69.5023458559679,69.5130370817506,69.1270275613848,69.1365933949798,20065.5382609687,0.0,1.0
2017-03-23,73.98,74.1325,73.971,74.1189,10044,69.3804283689719,69.5234469594864,69.3719879275645,69.510692514693,10709.8664200855,0.0,1.0
2017-03-24,73.8244,73.884,73.8003,73.87,4854,69.2345025153059,69.2903969939594,69.2119008888704,69.2772674184368,5175.79565940811,0.0,1.0
2017-03-27,73.84,73.9,73.69,73.9,18633,69.2491326137454,69.3054022231282,69.1084585902884,69.3054022231282,19868.2736962817,0.0,1.0
2017-03-28,73.81,73.922,73.79,73.89,7247,69.220997809054,69.3260344132352,69.2022412725931,69.2960239548977,7727.43946100754,0.0,1.0
2017-03-29,74.0886,74.1032,73.75,73.75,17033,69.4822763619547,69.4959686335712,69.1647281996712,69.1647281996712,18162.2017854756,0.0,1.0
2017-03-30,74.08,74.37,74.069,74.2444,17361,69.4742110512765,69.74618082996,69.463894956223,69.6283897809853,18511.9465271908,0.0,1.0
2017-03-31,74.24,74.32,74.02,74.22,46210,69.6242633429639,69.6992894888077,69.4179414418937,69.605506806503,49273.4893739697,0.0,1.0
2017-04-03,73.77,73.9,73.7,73.87,26416,69.1834847361321,69.3054022231282,69.1178368585189,69.2772674184368,28167.2472474093,0.0,1.0
2017-04-04,73.65,73.67,73.43,73.4701,15693,69.0709455173666,69.0897020538275,68.8646236162964,68.9022304719005,16733.3665601754,0.0,1.0
2017-04-05,73.53,73.72,73.53,73.72,24279,68.958406298601,69.1365933949798,68.958406298601,69.1365933949798,25888.5749515388,0.0,1.0
2017-04-06,73.59,73.67,73.5,73.5,10679,69.0146759079838,69.0897020538275,68.9302714939096,68.9302714939096,11386.9637096867,0.0,1.0
2017-04-07,73.65,73.95,73.61,73.85,115869,69.0709455173666,69.3522935642805,69.0334324444447,69.2585108819758,123550.528895747,0.0,1.0
2017-04-10,74.01,74.08,73.85,73.85,155555,69.4085631736633,69.4742110512765,69.2585108819758,69.2585108819758,165867.510053405,0.0,1.0
2017-04-11,74.04,74.12,73.96,74.0637,14122,69.4366979783547,69.5117241241984,69.361671832511,69.4589244740609,15058.2172027526,0.0,1.0
2017-04-12,74.41,74.52,74.13,74.1914,195446,69.7836939028818,69.8868548534169,69.5211023924288,69.5786849593639,208403.081674635,0.0,1.0
2017-04-13,74.09,74.63,74.05,74.63,113643,69.483589319507,69.990015803952,69.4460762465851,69.990015803952,121176.956349838,0.0,1.0
2017-04-17,74.14,74.45,74.12,74.3,242087,69.5304806606593,69.8212069758037,69.5117241241984,69.6805329523467,258136.144169578,0.0,1.0
2017-04-18,73.8,73.92,73.6942,73.89,22641,69.2116195408235,69.3241587595891,69.1123974629452,69.2960239548977,24141.9838328511,0.0,1.0
2017-04-19,73.24,73.5004,73.2,73.5,175795,68.6864365199175,68.9306466246388,68.6489234469957,68.9302714939096,187449.319725103,0.0,1.0
2017-04-20,73.29,73.31,73.13,73.2,119375,68.7333278610699,68.7520843975308,68.5832755693825,68.6489234469957,127288.958970301,0.0,1.0
2017-04-21,73.09,73.13,73.01,73.07,23011,68.5457624964606,68.5832755693825,68.4707363506169,68.5270059599997,24536.512962225,0.0,1.0
2017-04-24,73.06,73.3301,73.02,73.31,29972,68.5176276917692,68.770934716674,68.4801146188473,68.7520843975308,31958.9920691759,0.0,1.0
2017-04-25,72.79,72.79,72.45,72.62,105331,68.2644144495467,68.2644144495467,67.9455533297109,68.1049838896288,112313.912773201,0.0,1.0
2017-04-26,72.54,72.87,72.491,72.66,107319,68.0299577437851,68.3394405953904,67.9840042294558,68.1424969625506,114433.707122377,0.0,1.0
2017-04-27,72.47,72.6412,72.23,72.64,57891,67.9643098661718,68.1248658182774,67.7392314286407,68.1237404260897,61728.8806177987,0.0,1.0
2017-04-28,72.35,72.35,72.1103,72.34,26862,67.8517706474063,67.8517706474063,67.626973557922,67.8423923791758,28642.8147925465,0.0,1.0
2017-05-01,72.22,72.336,72.2,72.32,37477,67.7298531604102,67.8386410718836,67.7110966239493,67.8236358427149,39961.535625801,0.0,1.0
2017-05-02,71.98,72.068,71.78,72.03,52142,67.5047747228791,67.5873034833072,67.3172093582698,67.5516660640314,55598.7509832834,0.0,1.0
2017-05-03,71.97,72.15,71.9,71.94,28339,67.4953964546486,67.664205282797,67.4297485770354,67.4672616499572,30217.7324252094,0.0,1.0
2017-05-04,71.76,71.99,71.7,71.99,28755,67.2984528218089,67.5141529911096,67.2421832124261,67.5141529911096,30661.311122019,0.0,1.0
2017-05-05,72.27,72.3,71.7,71.76,47945,67.7767445015625,67.8048793062539,67.2421832124261,67.2984528218089,51123.5111022501,0.0,1.0
2017-05-08,72.07,72.15,71.9166,72.15,31200,67.5891791369533,67.664205282797,67.445316502298,67.664205282797,33268.4022607196,0.0,1.0
2017-05-09,71.93,71.98,71.8,71.9,47847,67.4578833817268,67.5047747228791,67.3359658947307,67.4297485770354,51019.0141977132,0.0,1.0
2017-05-10,72.3,72.33,72.02,72.1,28956,67.8048793062539,67.8330141109453,67.542287795801,67.6173139416447,30875.636405814,0.0,1.0
2017-05-11,72.12,72.18,71.84,71.91,28792,67.6360704781056,67.6923400874884,67.3734789676526,67.4391268452658,30700.7640349564,0.0,1.0
2017-05-12,72.0,72.05,71.93,72.03,11816,67.52353125934,67.5704226004923,67.4578833817268,67.5516660640314,12599.3410613033,0.0,1.0
2017-05-15,72.36,72.45,72.3,72.4,18713,67.8611489156367,67.9455533297109,67.8048793062539,67.8986619885586,19953.577291822,0.0,1.0
2017-05-16,72.67,72.7028,72.49,72.51,23653,68.1518752307811,68.182635950577,67.9830664026328,68.0018229390937,25221.0743164359,0.0,1.0
2017-05-17,72.52,72.74,72.4,72.49,36057,68.0112012073241,68.2175231083943,67.8986619885586,67.9830664026328,38447.3968049605,0.0,1.0
2017-05-18,72.57,72.61,72.45,72.51,17441,68.0580925484765,68.0956056213983,67.9455533297109,68.0018229390937,18597.2501227311,0.0,1.0
2017-05-19,73.05,73.07,72.64,72.64,42977,68.5082494235387,68.5270059599997,68.1237404260897,68.1237404260897,45826.157819197,0.0,1.0
2017-05-22,73.1,73.1952,73.06,73.06,52877,68.555140764691,68.6444218782451,68.5176276917692,68.5176276917692,56382.47776731,0.0,1.0
2017-05-23,73.02,73.34,72.99,73.3,23301,68.4801146188473,68.7802192022222,68.4519798141559,68.7427061293003,24845.7384960586,0.0,1.0
2017-05-24,73.58,73.58,72.98,72.98,45153,69.0052976397533,69.0052976397533,68.4426015459255,68.4426015459255,48146.4156178934,0.0,1.0
2017-05-25,73.25,73.63,73.174,73.58,42326,68.695814788148,69.0521889809056,68.6245399495965,69.0052976397533,45131.9998104878,0.0,1.0
2017-05-26,73.3389,73.41,73.31,73.32,8685,68.7791875927168,68.8458670798354,68.7520843975308,68.7614626657613,9260.77159084456,0.0,1.0
2017-05-30,73.3301,73.38,73.11,73.14,14912,68.770934716674,68.817732275144,68.5645190329215,68.5926538376129,15900.5902087132,0.0,1.0
2017-05-31,73.06,73.2,73.01,73.2,76515,68.5176276917692,68.6489234469957,68.4707363506169,68.6489234469957,81587.5576595821,0.0,1.0
2017-06-01,72.99,73.24,72.99,73.14,30731,68.4519798141559,68.6864365199175,68.4519798141559,68.5926538376129,32768.3099318646,0.0,1.0
2017-06-02,73.15,73.19,72.97,73.09,15255,68.6020321058434,68.6395451787652,68.433223277695,68.5457624964606,16266.3293745922,0.0,1.0
2017-06-05,73.23,73.3,73.1101,73.13,23693,68.6770582516871,68.7427061293003,68.5646128156038,68.5832755693825,25263.7261142061,0.0,1.0
2017-06-06,73.46,73.46,73.2,73.28,38909,68.8927584209877,68.8927584209877,68.6489234469957,68.7239495928394,41488.4699859725,0.0,1.0
2017-06-07,73.03,73.451,72.98,73.451,25996,68.4894928870778,68.8843179795803,68.4426015459255,68.8843179795803,27719.4033708227,0.0,1.0
2017-06-08,73.09,73.23,73.04,73.23,11277,68.5457624964606,68.6770582516871,68.4988711553083,68.6770582516871,12024.6080863505,0.0,1.0
2017-06-09,73.31,73.518,73.2701,73.28,16060,68.7520843975308,68.9471523767244,68.7146651072913,68.7239495928394,17124.6968047166,0.0,1.0
2017-06-12,74.02,74.05,73.3,73.42,237048,69.4179414418937,69.4460762465851,68.7427061293003,68.8552453480659,252763.083945483,0.0,1.0
2017-06-13,74.53,74.67,74.5,74.55,130447,69.8962331216474,70.0275288768739,69.868098316956,69.9149896581083,139094.97659308,0.0,1.0
2017-06-14,74.57,74.9,74.3492,74.83,90010,69.9337461945692,70.2432290461746,69.7266740320406,70.1775811685613,95977.2079322877,0.0,1.0
2017-06-15,74.32,74.37,74.16,74.36,60684,69.6992894888077,69.74618082996,69.5492371971202,69.7368025617295,64707.0423970996,0.0,1.0
2017-06-16,74.62,74.6869,74.42,74.51,96244,69.9806375357216,70.0433781501834,69.7930721711123,69.8774765851865,102624.490614766,0.0,1.0
2017-06-19,74.66,74.78,74.47,74.47,349777,70.0181506086434,70.130689827409,69.8399635122646,69.8399635122646,372965.446716273,0.0,1.0
2017-06-20,74.4,74.46,74.28,74.46,115872,69.7743156346514,69.8305852440341,69.6617764158858,69.8305852440341,123553.72778058,0.0,1.0
2017-06-21,74.1,74.31,73.94,74.21,108322,69.4929675877374,69.6899112205772,69.34291529605,69.5961285382725,115503.200951464,0.0,1.0
2017-06-22,74.56,74.68,74.47,74.47,85995,69.9243679263388,70.0369071451044,69.8399635122646,69.8399635122646,91696.0337311084,0.0,1.0
2017-06-23,74.37,74.43,74.17,74.18,60148,69.74618082996,69.8024504393428,69.5586154653507,69.5679937335812,64135.5083069796,0.0,1.0
2017-06-26,74.5,74.68,74.45,74.62,39875,69.868098316956,70.0369071451044,69.8212069758037,69.9806375357216,42518.5109021216,0.0,1.0
2017-06-27,74.96,75.04,74.73,74.75,89461,70.2994986555573,70.3745248014011,70.0837984862567,70.1025550227176,95391.8120078923,0.0,1.0
2017-06-28,75.74,75.82,75.26,75.29,138667,71.0310035775335,71.1060297233772,70.5808467024713,70.6089815071627,147859.921034846,0.0,1.0
2017-06-29,75.89,76.0,75.69,75.69,117370,71.1716776009905,71.2748385515256,70.9841122363812,70.9841122363812,125151.037607072,0.0,1.0
2017-06-30,76.09,76.15,75.91,76.0,110392,71.3592429655998,71.4155125749826,71.1904341374514,71.2748385515256,117710.431486069,0.0,1.0
2017-07-03,75.89,76.08,75.87,76.03,67849,71.1716776009905,71.3498646973693,71.1529210645296,71.302973356217,72347.0456726784,0.0,1.0
2017-07-05,76.1,76.11,75.8495,76.05,66296,71.3686212338302,71.3779995020607,71.1336956146571,71.3217298926779,70691.0896242522,0.0,1.0
2017-07-06,76.09,76.34,76.08,76.27,92606,71.3592429655998,71.5936996713614,71.3498646973693,71.5280517937481,98745.3096075705,0.0,1.0
2017-07-07,76.57,76.7275,76.41,76.57,91540,71.809399840662,71.9571075652918,71.6593475489746,71.809399840662,97608.639196996,0.0,1.0
2017-07-10,76.57,76.67,76.45,76.49,120877,71.809399840662,71.9031825229667,71.6968606218965,71.7343736948183,128890.533976571,0.0,1.0
2017-07-11,76.37,76.46,76.25,76.41,77868,71.6218344760528,71.7062388901269,71.5092952572872,71.6593475489746,83030.2547191575,0.0,1.0
2017-07-12,77.44,77.78,76.3161,76.34,339174,72.6253091767124,72.9441702965482,71.5712856102906,71.5936996713614,361659.52142235,0.0,1.0
2017-07-13,77.53,77.53,77.26,77.31,137165,72.7097135907866,72.7097135907866,72.456500348564,72.5033916897164,146258.346028577,0.0,1.0
2017-07-14,77.99,78.02,77.61,77.64,164819,73.1411139293879,73.1692487340793,72.7847397366303,72.8128745413217,175745.666416973,0.0,1.0
2017-07-17,77.77,78.11,77.7,77.95,114948,72.9347920283177,73.2536531481535,72.8691441507045,73.103600856466,122568.47125209,0.0,1.0
2017-07-18,78.16,78.29,77.9,78.24,86027,73.3005444893058,73.4224619763018,73.0567095153137,73.3755706351495,91730.1551693246,0.0,1.0
2017-07-19,78.32,78.41,78.2479,78.36,93310,73.4505967809932,73.5350011950674,73.3829794670516,73.4881098539151,99495.9812483253,0.0,1.0
2017-07-20,78.37,78.64,78.25,78.26,89803,73.4974881221455,73.7507013643681,73.38494890338,73.3943271716104,95756.4848788271,0.0,1.0
2017-07-21,78.68,78.75,78.5,78.57,168483,73.7882144372899,73.8538623149032,73.6194056091416,73.6850534867548,179652.571092719,0.0,1.0
2017-07-24,78.9,79.01,78.79,78.86,129548,73.9945363383601,74.0976972888952,73.891375387825,73.9570232654383,138136.377438196,0.0,1.0
2017-07-25,78.87,78.97,78.7144,78.9,291284,73.9664015336687,74.0601842159734,73.8204756800027,73.9945363383601,310594.656542034,0.0,1.0
2017-07-26,79.21,79.45,78.65,78.77,249634,74.2852626535045,74.5103410910356,73.7600796325985,73.8726188513641,266183.472113862,0.0,1.0
2017-07-27,78.54,79.06,78.4402,79.01,256557,73.6569186820634,74.1445886300475,73.5633235651234,74.0976972888952,273565.432012931,0.0,1.0
2017-07-28,79.3,79.4,79.14,79.18,117275,74.3696670675787,74.4634497498833,74.2196147758912,74.2571278488131,125049.739587368,0.0,1.0
2017-07-31,79.12,79.21,78.75,79.09,72722,74.2008582394303,74.2852626535045,73.8538623149032,74.1727234347389,77543.1009360273,0.0,1.0
2017-08-01,78.71,79.05,78.62,79.0,115115,73.8163492419813,74.1352103618171,73.7319448279071,74.0883190206648,122746.54250778,0.0,1.0
2017-08-02,78.48,78.68,78.35,78.5,181748,73.6006490726806,73.7882144372899,73.4787315856846,73.6194056091416,193796.973528246,0.0,1.0
2017-08-03,78.41,78.59,78.29,78.34,44485,73.5350011950674,73.7038100232157,73.4224619763018,73.4693533174541,47434.1305951318,0.0,1.0
2017-08-04,77.99,78.277,77.9,78.24,115115,73.1411139293879,73.4102702276022,73.0567095153137,73.3755706351495,122746.54250778,0.0,1.0
2017-08-07,77.78,77.83,77.64,77.64,57965,72.9441702965482,72.9910616377005,72.8128745413217,72.8128745413217,61807.7864436735,0.0,1.0
2017-08-08,77.89,77.93,77.64,77.75,51646,73.0473312470833,73.0848443200051,72.8128745413217,72.9160354918568,55069.8686909335,0.0,1.0
2017-08-09,77.65,77.69,77.5301,77.58,119396,72.8222528095521,72.859765882474,72.7098073734689,72.7566049319389,127311.351164131,0.0,1.0
2017-08-10,77.41,77.77,77.41,77.75,42384,72.597174372021,72.9347920283177,72.597174372021,72.9160354918568,45193.8449172545,0.0,1.0
2017-08-11,77.78,77.91,77.59,77.66,41498,72.9441702965482,73.0660877835442,72.7659832001693,72.8316310777826,44249.1075966456,0.0,1.0
2017-08-14,77.52,77.78,77.52,77.61,66177,72.7003353225561,72.9441702965482,72.7003353225561,72.7847397366303,70564.200525886,0.0,1.0
2017-08-15,77.37,77.4299,77.29,77.31,65502,72.5596612990991,72.6158371257996,72.4846351532554,72.5033916897164,69844.4514385147,0.0,1.0
2017-08-16,78.14,78.14,77.53,77.53,103344,73.2817879528449,73.2817879528449,72.7097135907866,72.7097135907866,110195.184718968,0.0,1.0
2017-08-17,77.83,78.12,77.815,78.07,51582,72.9910616377005,73.2630314163839,72.9769942353548,73.2161400752316,55001.6258145013,0.0,1.0
2017-08-18,78.44,78.55,78.28,78.36,76920,73.5631359997588,73.6662969502939,73.4130837080714,73.4881098539151,82019.4071120049,0.0,1.0
2017-08-21,78.51,78.58,78.4,78.43,84707,73.628783877372,73.6944317549853,73.5256229268369,73.5537577315283,90322.6458429096,0.0,1.0
2017-08-22,78.52,78.77,78.5,78.72,40314,73.6381621456025,73.8726188513641,73.6194056091416,73.8257275102118,42986.6143826491,0.0,1.0
2017-08-23,78.64,78.67,78.3621,78.37,84933,73.7507013643681,73.7788361690594,73.4900792902435,73.4974881221455,90563.6285003108,0.0,1.0
2017-08-24,78.76,78.8,78.6924,78.7,9278,73.8632405831336,73.9007536560555,73.7998434898957,73.8069709737508,9893.08449278707,0.0,1.0
2017-08-25,79.06,79.131,78.6901,78.82,101665,74.1445886300475,74.2111743344838,73.7976864882027,73.9195101925164,108404.875507566,0.0,1.0
2017-08-28,78.94,79.24,78.91,79.24,37514,74.032049411282,74.3133974581959,74.0039146065906,74.3133974581959,40000.9885387383,0.0,1.0
2017-08-29,78.77,78.96,78.636,78.93,40450,73.8726188513641,74.0508059477429,73.7469500570759,74.0226711430515,43131.6304950676,0.0,1.0
2017-08-30,78.1666,78.4101,78.08,78.41,119892,73.3067341463379,73.5350949777497,73.2255183434621,73.5350011950674,127840.233456481,0.0,1.0
2017-08-31,78.99,78.99,78.52,78.52,46797,74.0789407524343,74.0789407524343,73.6381621456025,73.6381621456025,49899.4045062467,0.0,1.0
2017-09-01,79.66,79.73,79.42,79.58,143118,74.7072847238754,74.7729326014886,74.4822062863442,74.6322585780317,152605.99983172,0.0,1.0
2017-09-05,79.68,79.95,79.6,79.7,81453,74.7260412603363,74.9792545025588,74.6510151144926,74.7447977967972,86852.9220943075,0.0,1.0
2017-09-06,80.68,81.31,79.4611,79.52,527286,75.6638680833827,76.2546989819019,74.5207509687715,74.5759889686489,562242.395975827,0.0,1.0
2017-09-07,81.37,81.41,81.03,81.09,122519,76.3109685912847,76.3484816642065,75.9921074714489,76.0483770808317,130641.390275036,0.0,1.0
2017-09-08,81.26,81.49,81.11,81.45,110496,76.2078076407496,76.4235078100503,76.0671336172926,76.3859947371284,117821.326160272,0.0,1.0
2017-09-11,81.41,81.44,81.06,81.17,85530,76.3484816642065,76.3766164688979,76.0202422761403,76.1234032266754,91200.2065820305,0.0,1.0
2017-09-12,80.98,81.27,80.92,81.23,161792,75.9452161302966,76.2171859089801,75.8889465209138,76.1796728360582,172517.991620716,0.0,1.0
2017-09-13,80.97,81.06,80.73,81.05,203913,75.9358378620661,76.0202422761403,75.710759424535,76.0108640079098,217431.400967632,0.0,1.0
2017-09-14,80.96,80.96,80.75,80.76,126923,75.9264595938357,75.9264595938357,75.7295159609959,75.7388942292264,135337.353209529,0.0,1.0
2017-09-15,80.95,81.14,80.71,81.13,118376,75.9170813256052,76.095268421984,75.6920028880741,76.0858901537536,126223.730320992,0.0,1.0
2017-09-18,80.23,80.8816,79.9483,80.82,259275,75.2418460130118,75.8529339709089,74.9776601969596,75.7951638386092,276463.621671413,0.0,1.0
2017-09-19,80.38,80.48,80.2457,80.301,46416,75.3825200364688,75.4763027187734,75.2565698941336,75.3084317174481,49493.1461324859,0.0,1.0
2017-09-20,80.03,80.73,79.63,80.5,114109,75.0542806484025,75.710759424535,74.679149919184,75.4950592552343,121673.849793861,0.0,1.0
2017-09-21,79.96,80.01,79.85,79.8701,22335,74.9886327707893,75.0355241119416,74.8854718202542,74.9043221393974,23815.6975799094,0.0,1.0
2017-09-22,79.96,80.2588,79.89,80.12,28645,74.9886327707893,75.2688554255155,74.922984893176,75.1386850624767,30544.0186781511,0.0,1.0
2017-09-25,79.7,80.1,79.69,80.05,18902,74.7447977967972,75.1199285260158,74.7354195285668,75.0730371848635,20155.107036286,0.0,1.0
2017-09-26,79.86,80.0,79.49,79.82,101707,74.8948500884846,75.0261458437111,74.5478541639575,74.8573370155628,108449.659895225,0.0,1.0
2017-09-27,79.06,79.96,79.05,79.69,257458,74.1445886300475,74.9886327707893,74.1352103618171,74.7354195285668,274526.163757704,0.0,1.0
2017-09-28,79.32,79.44,79.07,79.07,45916,74.3884236040396,74.5009628228052,74.153966898278,74.153966898278,48959.998660359,0.0,1.0
2017-09-29,79.07,79.14,78.71,79.14,138287,74.153966898278,74.2196147758912,73.8163492419813,74.2196147758912,147454.72895603,0.0,1.0
2017-10-02,78.85,79.02,78.8,78.88,80351,73.9544629982113,74.1139082576875,73.9075673336595,73.9826003969424,85669.9662622557,0.00727,1.0
2017-10-03,79.01,79.02,78.78,78.78,58007,74.1045291247772,74.1139082576875,73.8888090678388,73.8888090678388,61846.8685265231,0.0,1.0
2017-10-04,79.06,79.12,78.92,79.07,62933,74.151424789329,74.2076995867912,74.0201169285839,74.1608039222393,67098.9531777144,0.0,1.0
2017-10-05,78.49,78.7858,78.4,78.61,91348,73.6168142134383,73.8942489649268,73.532402017245,73.7293638083626,97394.9307180312,0.0,1.0
2017-10-06,78.68,78.74,78.44,78.5,41650,73.7950177387352,73.8512925361973,73.5699185488865,73.6261933463486,44407.0900775715,0.0,1.0
2017-10-09,78.64,78.7,78.56,78.63,19644,73.7575012070937,73.8137760045559,73.6824681438108,73.7481220741834,20944.3668063341,0.0,1.0
2017-10-10,78.85,79.01,78.84,78.92,14832,73.9544629982113,74.1045291247772,73.945083865301,74.0201169285839,15813.8285721618,0.0,1.0
2017-10-11,79.19,79.21,78.8299,78.95,41290,74.2733535171637,74.2921117829844,73.9356109410615,74.048254327315,44023.259286985,0.0,1.0
2017-10-12,79.14,79.19,79.0,79.06,14334,74.2264578526119,74.2733535171637,74.0951499918668,74.151424789329,15282.8626451839,0.0,1.0
2017-10-13,79.04,79.125,78.85,79.125,26497,74.1326665235082,74.2123891532463,73.9544629982113,74.2123891532463,28251.0123838034,0.0,1.0
2017-10-16,78.78,78.82,78.64,78.73,58602,73.8888090678388,73.9263255994803,73.7575012070937,73.841913403287,62481.2555276313,0.0,1.0
2017-10-17,78.73,78.78,78.38,78.68,26708,73.841913403287,73.8888090678388,73.5136437514243,73.7950177387352,28475.9798749527,0.0,1.0
2017-10-18,79.14,79.18,78.82,78.82,30486,74.2264578526119,74.2639743842533,73.9263255994803,73.9263255994803,32504.0707828294,0.0,1.0
2017-10-19,79.05,79.14,78.95,79.055,25322,74.1420456564186,74.2264578526119,74.048254327315,74.1467352228738,26998.2313311949,0.0,1.0
2017-10-20,78.17,78.4,78.1101,78.4,29741,73.3166819603067,73.532402017245,73.2605009541736,73.532402017245,31709.7542856435,0.0,1.0
2017-10-23,78.02,78.07,77.93,78.03,80499,73.1759949666512,73.222890631203,73.091582770458,73.1853740995616,85827.7633650523,0.0,1.0
2017-10-24,77.79,78.0,77.73,77.99,23134,72.9602749097129,73.1572367008305,72.9040001122507,73.1478575679201,24665.3930817416,0.0,1.0
2017-10-25,77.07,78.05,76.99,77.8,106888,72.2849773401667,73.2041323653823,72.2099442768838,72.9696540426232,113963.62651168,0.0,1.0
2017-10-26,76.75,76.99,76.73,76.932,56902,71.9848450870351,72.2099442768838,71.9660868212144,72.1555453060037,60668.7212387509,0.0,1.0
2017-10-27,76.91,76.92,76.37,76.43,55435,72.1349112136009,72.1442903465113,71.6284380364414,71.6847128339035,59104.6107671111,0.0,1.0
2017-10-30,76.95,76.95,76.7076,76.82,51271,72.1724277452424,72.1724277452424,71.9450775634952,72.0504990174077,54664.9679559944,0.0,1.0
2017-10-31,76.47,76.59,76.45,76.51,63813,71.722229365545,71.8347789604693,71.7034710997243,71.7597458971864,68037.2062213702,0.0,1.0
2017-11-01,76.67,76.68,76.45,76.45,116362,71.9103841508598,71.9197633583922,71.7040415851471,71.7040415851471,124063.786410649,0.00061,1.0
2017-11-02,77.01,77.06,76.81,76.81,34464,72.2292772069611,72.2761732446231,72.0416930563133,72.0416930563133,36745.1086682647,0.0,1.0
2017-11-03,77.29,77.44,77.2,77.44,31925,72.4918950178682,72.6325831308541,72.4074821500766,72.6325831308541,34038.0569357692,0.0,1.0
2017-11-06,77.59,77.59,77.17,77.17,48791,72.77327124384,72.77327124384,72.3793445274794,72.3793445274794,52020.3864041696,0.0,1.0
2017-11-07,77.21,77.24,76.95,77.21,45330,72.416861357609,72.4449989802062,72.1730019617668,72.416861357609,48330.3091902402,0.0,1.0
2017-11-08,77.53,77.56,77.39,77.49,23574,72.7169959986456,72.7451336212428,72.5856870931921,72.679479168516,25134.3196305035,0.0,1.0
2017-11-09,77.8,77.8601,77.53,77.53,28490,72.9702346020202,73.0266036392899,72.7169959986456,72.7169959986456,30375.7006139409,0.0,1.0
2017-11-10,77.79,77.82,77.717,77.75,49402,72.9608553944878,72.988993017085,72.8923871795014,72.9233385643582,52671.8273685472,0.0,1.0
2017-11-13,77.5,77.61,77.43,77.56,30272,72.6888583760484,72.7920296589047,72.6232039233217,72.7451336212428,32275.6479110291,0.0,1.0
2017-11-14,77.47,77.5199,77.2214,77.4699,14856,72.6607207534512,72.7075229990379,72.4275536541959,72.6606269613759,15839.2912713481,0.0,1.0
2017-11-15,77.26,77.29,77.14,77.16,16703,72.463757395271,72.4918950178682,72.3512069048823,72.369965319947,17808.5407986892,0.0,1.0
2017-11-16,77.32,77.48,77.31,77.36,37640,72.5200326404653,72.6700999609836,72.5106534329329,72.5575494705949,40131.3222572389,0.0,1.0
2017-11-17,77.26,77.37,76.9,77.04,61765,72.463757395271,72.5669286781273,72.1261059241048,72.2574148295583,65853.1115626557,0.0,1.0
2017-11-20,77.0,77.21,76.98,77.19,37900,72.2198979994288,72.416861357609,72.201139584364,72.3981029425442,40408.5311782506,0.0,1.0
2017-11-21,77.14,77.35,77.11,77.11,42156,72.3512069048823,72.5481702630625,72.3230692822851,72.3230692822851,44946.2279775814,0.0,1.0
2017-11-22,77.66,77.68,77.33,77.38,64446,72.8389256965667,72.8576841116315,72.5294118479977,72.5763078856597,68711.5620135499,0.0,1.0
2017-11-24,77.6,77.68,77.55,77.55,12544,72.7826504513723,72.8576841116315,72.7357544137104,72.7357544137104,13374.264250659,0.0,1.0
2017-11-27,77.29,77.69,77.27,77.69,22079,72.4918950178682,72.8670633191639,72.4731366028034,72.8670633191639,23540.3683346859,0.0,1.0
2017-11-28,76.96,77.1,76.911,77.1,21748,72.1823811692992,72.3136900747527,72.1364230523905,72.3136900747527,23187.4600544748,0.0,1.0
2017-11-29,76.71,76.78,76.58,76.78,30203,71.9479009809893,72.0135554337161,71.8259712830682,72.0135554337161,32202.0809281453,0.0,1.0
2017-11-30,76.45,76.75,76.41,76.7,12733,71.7040415851471,71.9854178111189,71.6665247550175,71.938521773457,13575.7738124714,0.0,1.0
2017-12-01,77.68,77.76,77.31,77.33,129235,72.8630865351702,72.9381257592023,72.5160301240217,72.5347899300297,137778.610231592,0.00576,1.0
2017-12-04,77.64,77.7999,77.5728,77.75,53590,72.8255669231541,72.9755515721883,72.7625339749671,72.9287458561982,57132.7869564053,0.0,1.0
2017-12-05,77.69,77.9199,77.64,77.9199,30010,72.8724664381742,73.0881104082364,72.8255669231541,73.0881104082364,31993.9342519448,0.0,1.0
2017-12-06,77.09,77.88,77.0373,77.82,56857,72.3096722579334,73.0506845952504,72.2602401691023,72.9944051772263,60615.7654036264,0.0,1.0
2017-12-07,76.74,76.9601,76.68,76.7,49958,71.981375652793,72.1878273179113,71.9250962347689,71.9438560407769,53260.6786857267,0.0,1.0
2017-12-08,76.64,76.8,76.6,76.73,18287,71.8875766227528,72.037655070817,71.8500570107368,71.9719957497889,19495.9372097739,0.0,1.0
2017-12-11,76.71,76.78,76.68,76.7,24887,71.9532359437809,72.018895264809,71.9250962347689,71.9438560407769,26532.25730517,0.0,1.0
2017-12-12,76.65,76.7,76.51,76.69,37619,71.8969565257568,71.9438560407769,71.7656378837007,71.9344761377729,40105.9584346522,0.0,1.0
2017-12-13,76.91,77.06,76.62,76.74,26042,72.1408340038612,72.2815325489214,71.8688168167448,71.981375652793,27763.6133218643,0.0,1.0
2017-12-14,77.35,77.53,76.73,76.83,32194,72.5535497360377,72.72238799011,71.9719957497889,72.0657947798291,34322.3165380577,0.0,1.0
2017-12-15,76.59,77.14,76.52,77.11,486982,71.8406771077328,72.3565717729535,71.7750177867047,72.3284320639414,519175.944347904,0.0,1.0
2017-12-18,76.68,76.78,76.55,76.55,51722,71.9250962347689,72.018895264809,71.8031574957167,71.8031574957167,55141.2951475871,0.0,1.0
2017-12-19,76.63,76.63,76.36,76.5,42331,71.8781967197488,71.8781967197488,71.6249393386405,71.7562579806967,45129.4645391228,0.0,1.0
2017-12-20,76.91,76.91,76.71,76.8,21803,72.1408340038612,72.1408340038612,71.9532359437809,72.037655070817,23244.3768242303,0.0,1.0
2017-12-21,77.44,77.68,77.35,77.35,69608,72.6379688630738,72.8630865351702,72.5535497360377,72.5535497360377,74209.7226061105,0.0,1.0
2017-12-22,77.56,77.56,77.16,77.16,27937,72.750527699122,72.750527699122,72.3753315789615,72.3753315789615,29783.8900765272,0.0,1.0
2017-12-26,77.74,77.77,77.58,77.58,33154,72.9193659531942,72.9475056622063,72.76928750513,72.76928750513,35345.7812792062,0.0,1.0
2017-12-27,78.05,78.1,77.9,77.99,96492,73.2101429463186,73.2570424613387,73.0694444012584,73.1538635282945,102870.99979469,0.0,1.0
2017-12-28,78.48,78.5,78.28,78.3,124242,73.6134787754912,73.6322385814992,73.4258807154109,73.4446405214189,132455.527468515,0.0,1.0
2017-12-29,78.5,78.81,78.5,78.63,111379,73.6322385814992,73.9230155746236,73.6322385814992,73.7541773205513,118742.16604623,0.0,1.0
2018-01-02,78.9,78.92,78.63,78.63,80874,74.0074347016597,74.0261945076677,73.7541773205513,73.7541773205513,86220.5077871305,0.0,1.0
2018-01-03,78.68,78.77,78.6,78.74,113304,73.8010768355714,73.8854959626075,73.7260376115393,73.8573562535955,120794.426074054,0.0,1.0
2018-01-04,78.95,78.97,78.75,78.76,55403,74.0543342166798,74.0730940226878,73.8667361565995,73.8761160596035,59065.6427644285,0.0,1.0
2018-01-05,79.49,79.71,79.47,79.64,65851,74.5608489788964,74.7672068449847,74.5420891728884,74.7015475239566,70204.3506972616,0.0,1.0
2018-01-08,79.42,79.54,79.34,79.39,18719,74.4951896578684,74.6077484939165,74.4201504338363,74.4670499488563,19956.4963432907,0.0,1.0
2018-01-09,79.15,79.28,79.1,79.28,28164,74.24193227676,74.3638710158122,74.1950327617399,74.3638710158122,30025.8968434447,0.0,1.0
2018-01-10,78.63,79.08,78.43,78.98,95246,73.7541773205513,74.1762729557319,73.5665792604711,74.0824739256918,101542.627849408,0.0,1.0
2018-01-11,78.77,78.79,78.59,78.59,27305,73.8854959626075,73.9042557686156,73.7166577085353,73.7166577085353,29110.1091219378,0.0,1.0
2018-01-12,79.11,79.11,78.73,78.87,122322,74.204412664744,74.204412664744,73.8479763505915,73.9792949926477,130408.597986218,0.0,1.0
2018-01-16,79.36,79.58,79.33,79.46,78891,74.4389102398443,74.6452681059325,74.4107705308322,74.5327092698844,84106.4134311955,0.0,1.0
2018-01-17,79.4,79.78,78.75,79.44,227227,74.4764298518603,74.8328661660128,73.8667361565995,74.5139494638764,242248.773684328,0.0,1.0
2018-01-18,79.45,79.48,79.08,79.14,32787,74.5233293668804,74.5514690758924,74.1762729557319,74.232552373756,34954.519237538,0.0,1.0
2018-01-19,78.91,79.33,78.89,79.29,149977,74.0168146046637,74.4107705308322,73.9980547986557,74.3732509188162,159891.845295033,0.0,1.0
2018-01-22,79.19,79.32,79.12,79.18,52361,74.2794518887761,74.4013906278282,74.213792567748,74.270071985772,55822.5388659141,0.0,1.0
2018-01-23,79.39,79.41,79.06,79.06,68491,74.4670499488563,74.4858097548643,74.1575131497239,74.1575131497239,73018.87873542,0.0,1.0
2018-01-24,80.0,80.08,79.78,79.88,39582,75.0392240321011,75.1142632561332,74.8328661660128,74.9266651960529,42198.7306084798,0.0,1.0
2018-01-25,79.77,80.3,79.68,80.17,109593,74.8234862630088,75.3206211222215,74.7390671359727,75.1986823831693,116838.095184052,0.0,1.0
2018-01-26,80.02,80.23,79.89,79.89,31567,75.0579838381091,75.2549618011934,74.9360450990569,74.9360450990569,33653.8661289951,0.0,1.0
2018-01-29,79.99,80.05,79.92,79.97,38452,75.0298441290971,75.0861235471211,74.964184808069,75.011084323089,40994.0273194196,0.0,1.0
2018-01-30,80.0,80.03,79.93,80.02,28750,75.0392240321011,75.0673637411131,74.973564711073,75.0579838381091,30650.6367791874,0.0,1.0
2018-01-31,80.21,80.48,80.06,80.29,54198,75.2362019951853,75.4894593762937,75.0955034501252,75.3112412192175,57780.9812924661,0.0,1.0
2018-02-01,80.39,80.44,80.04,80.04,38469,75.420094993579,75.4670038721669,75.0917328434639,75.0917328434639,41003.9646630422,0.01605,1.0
2018-02-02,79.41,79.85,79.33,79.85,79867,74.5006809732567,74.91347910483,74.4256267675162,74.91347910483,85129.9395810443,0.0,1.0
2018-02-05,78.77,79.15,78.77,79.13,111800,73.900247327332,74.2567548045998,73.900247327332,74.2379912531647,119167.206044558,0.0,1.0
2018-02-06,78.82,78.86,78.57,78.61,61354,73.9471562059199,73.9846833087902,73.7126118129805,73.7501389158508,65397.0014280665,0.0,1.0
2018-02-07,78.49,78.83,78.42,78.71,41422,73.6375576072399,73.9565379816375,73.5718851772169,73.8439566730266,44151.5564291386,0.0,1.0
2018-02-08,78.21,78.57,78.21,78.57,45357,73.3748678871478,73.7126118129805,73.3748678871478,73.7126118129805,48345.8583592401,0.0,1.0
2018-02-09,78.28,78.36,78.1,78.22,66289,73.4405403171709,73.5155945229115,73.2716683542545,73.3842496628654,70657.1996555253,0.0,1.0
2018-02-12,78.28,78.36,78.14,78.25,18026,73.4405403171709,73.5155945229115,73.3091954571248,73.4123949900181,19213.8466561647,0.0,1.0
2018-02-13,78.32,78.33,78.13,78.31,39942,73.4780674200412,73.4874491957587,73.2998136814073,73.4686856443236,42574.0299090496,0.0,1.0
2018-02-14,78.86,78.87,78.07,78.08,61422,73.9846833087902,73.9940650845078,73.2435230271018,73.2529048028194,65469.4823762868,0.0,1.0
2018-02-15,79.01,79.01,78.75,78.76,43659,74.1254099445538,74.1254099445538,73.8814837758969,73.8908655516144,46535.9664463272,0.0,1.0
2018-02-16,78.57,78.74,78.52,78.63,87769,73.7126118129805,73.8721020001793,73.6657029343926,73.768902467286,93552.6521227625,0.0,1.0
2018-02-20,78.02,78.24,78.01,78.19,67519,73.1966141485139,73.4030132143006,73.1872323727964,73.3561043357127,71968.252101275,0.0,1.0
2018-02-21,77.74,78.1,77.66,77.9,60649,72.9339244284219,73.2716683542545,72.8588702226813,73.0840328399031,64645.5445384295,0.0,1.0
2018-02-22,77.6,77.82,77.54,77.59,53167,72.8025795683758,73.0089786341624,72.7462889140704,72.7931977926582,56670.5084416014,0.0,1.0
2018-02-23,77.91,77.96,77.7,77.72,31650,73.0934146156206,73.1403234942085,72.8963973255516,72.9151608769867,33735.617811362,0.0,1.0
2018-02-26,77.83,77.84,77.63,77.72,45409,73.01836040988,73.0277421855976,72.8307248955285,72.9151608769867,48401.2849667026,0.0,1.0
2018-02-27,77.3,77.55,77.29,77.54,30724,72.5211262968486,72.7556706897879,72.511744521131,72.7462889140704,32748.597840009,0.0,1.0
2018-02-28,76.88,77.16,76.84,77.16,49010,72.1270917167105,72.3897814368026,72.0895646138402,72.3897814368026,52239.5775334866,0.0,1.0
2018-03-01,76.91,77.0,76.52,76.8,109453,72.1656226695826,72.2500708042889,71.7996807525219,72.0624082827193,116648.757657684,0.01107,1.0
2018-03-02,76.55,76.63,76.39,76.58,66548,71.8278301307573,71.9028951393851,71.6777001135016,71.8559795089927,70923.0585237824,0.0,1.0
2018-03-05,75.97,76.07,75.89,75.99,66105,71.2836088182055,71.3774400789903,71.2085438095777,71.3023750703625,70450.9344189853,0.0,1.0
2018-03-06,76.56,76.57,76.35,76.42,63140,71.8372132568358,71.8465963829143,71.6401676091877,71.7058494917371,67291.0067198356,0.0,1.0
2018-03-07,76.49,76.52,75.88,76.33,49587,71.7715313742864,71.7996807525219,71.1991606834992,71.6214013570308,52846.9931931658,0.0,1.0
2018-03-08,76.49,76.56,76.14,76.46,42563,71.7715313742864,71.8372132568358,71.4431219615397,71.743381996051,45361.2150620267,0.0,1.0
2018-03-09,76.96,76.98,76.68,76.81,41712,72.212538299975,72.2313045521319,71.9498107697775,72.0717914087978,44454.2678539401,0.0,1.0
2018-03-12,76.88,76.98,76.84,76.88,25999,72.1374732913471,72.2313045521319,72.0999407870332,72.1374732913471,27708.2496627971,0.0,1.0
2018-03-13,76.07,76.78,75.99,76.75,118953,71.3774400789903,72.0436420305623,71.3023750703625,72.0154926523269,126773.315209766,0.0,1.0
2018-03-14,76.17,76.31,76.05,76.24,39900,71.4712713397751,71.6026351048738,71.3586738268334,71.5369532223245,42523.1417187431,0.0,1.0
2018-03-15,75.58,75.96,75.56,75.96,47780,70.9176669011448,71.274225692127,70.8989006489879,71.274225692127,50921.1957724699,0.0,1.0
2018-03-16,75.35,75.47,75.33,75.42,54942,70.7018550013398,70.8144525142816,70.6830887491829,70.7675368838892,58554.0464238392,0.0,1.0
2018-03-19,75.54,75.58,75.31,75.45,43376,70.8801343968309,70.9176669011448,70.6643224970259,70.7956862621246,46227.6640399048,0.0,1.0
2018-03-20,75.4,75.54,75.33,75.51,39812,70.7487706317322,70.8801343968309,70.6830887491829,70.8519850185955,42429.3563435238,0.0,1.0
2018-03-21,76.45,76.53,75.95,76.09,38251,71.7339988699725,71.8090638786004,71.2648425660486,71.3962063311473,40765.7316762818,0.0,1.0
2018-03-22,76.35,76.61,76.3,76.42,34304,71.6401676091877,71.8841288872282,71.5932519787953,71.7058494917371,36559.2444491169,0.0,1.0
2018-03-23,76.68,76.92,76.65,76.84,98482,71.9498107697775,72.175005795661,71.9216613915421,72.0999407870332,104956.49229938,0.0,1.0
2018-03-26,76.72,76.77,76.38,76.41,137026,71.9873432740915,72.0342589044838,71.6683169874232,71.6964663656586,146034.486645426,0.0,1.0
2018-03-27,76.53,76.78,76.5,76.78,75221,71.8090638786004,72.0436420305623,71.7809145003649,72.0436420305623,80166.2466973828,0.0,1.0
2018-03-28,76.32,76.65,76.3,76.39,43194,71.6120182309523,71.9216613915421,71.5932519787953,71.6777001135016,46033.6988320649,0.0,1.0
2018-03-29,76.55,76.68,76.36,76.41,92724,71.8278301307573,71.9498107697775,71.6495507352662,71.6964663656586,98819.9446799182,0.0,1.0
2018-04-02,76.38,76.6,76.19,76.53,57502,71.6823916765409,71.8888609900894,71.5040772693853,71.8231662085058,61270.3155862662,0.015,1.0
2018-04-03,77.03,77.17,76.74,76.74,127586,72.2924146483889,72.4238042115562,72.0202505532567,72.0202505532567,135947.175478929,0.0,1.0
2018-04-04,77.21,77.29,76.8,76.8,43310,72.4613440867468,72.5364238371281,72.0765603660427,72.0765603660427,46148.2621133385,0.0,1.0
2018-04-05,77.3,77.34,77.07,77.08,51841,72.5458088059258,72.5833486811164,72.3299545235795,72.3393394923772,55238.3296286672,0.0,1.0
2018-04-06,77.24,77.4,77.15,77.35,22074,72.4894989931398,72.6396584939024,72.4050342739609,72.5927336499141,23520.5896534249,0.0,1.0
2018-04-09,77.61,77.72,77.14,77.21,43468,72.8367428386533,72.9399774954276,72.3956493051632,72.4613440867468,46316.6164290602,0.0,1.0
2018-04-10,78.26,78.34,77.94,77.94,35996,73.4467658105013,73.5218455608826,73.1464468089761,73.1464468089761,38354.9490425244,0.0,1.0
2018-04-11,78.45,78.63,78.2,78.23,28809,73.6250802176569,73.7940096560148,73.3904559977153,73.4186109041083,30696.958744474,0.0,1.0
2018-04-12,78.36,78.4,78.19,78.19,25863,73.5406154984779,73.5781553736686,73.3810710289177,73.3810710289177,27557.8966298147,0.0,1.0
2018-04-13,78.23,78.44,78.17,78.39,59414,73.4186109041083,73.6156952488592,73.3623010913224,73.5687704048709,63307.6159132277,0.0,1.0
2018-04-16,78.46,78.49,78.38,78.4,34868,73.6344651864545,73.6626200928475,73.5593854360733,73.5781553736686,37153.0270923086,0.0,1.0
2018-04-17,78.6,78.74,78.47,78.5,40942,73.7658547496218,73.8972443127891,73.6438501552522,73.6720050616452,43625.0784448004,0.0,1.0
2018-04-18,78.15,78.6,77.93,78.49,154587,73.343531153727,73.7658547496218,73.1370618401785,73.6626200928475,164717.649395397,0.0,1.0
2018-04-19,77.92,78.25,77.83,78.2,51150,73.1276768713808,73.4373808417037,73.0432121522018,73.3904559977153,54502.0458807957,0.0,1.0
2018-04-20,77.35,77.59,77.35,77.55,75605,72.5927336499141,72.817972901058,72.5927336499141,72.7804330258673,80559.6711401282,0.0,1.0
2018-04-23,76.8,76.98,76.75,76.9,63311,72.0765603660427,72.2454898044006,72.0296355220544,72.1704100540193,67460.0005231487,0.0,1.0
2018-04-24,76.92,77.01,76.82,76.82,53439,72.1891799916146,72.2736447107936,72.095330303638,72.095330303638,56941.052391473,0.0,1.0
2018-04-25,76.79,76.87,76.54,76.6,36384,72.067175397245,72.1422551476263,71.8325511773035,71.8888609900894,38768.376096322,0.0,1.0
2018-04-26,76.59,76.89,76.59,76.89,34518,71.8794760212918,72.1610250852216,71.8794760212918,72.1610250852216,36780.0903169757,0.0,1.0
2018-04-27,76.89,76.92,76.64,76.64,23020,72.1610250852216,72.1891799916146,71.9264008652801,71.9264008652801,24528.5844804676,0.0,1.0
2018-04-30,76.83,77.01,76.72,76.72,20517,72.1047152724357,72.2736447107936,72.0014806156614,72.0014806156614,21861.5537700153,0.0,1.0
2018-05-01,76.69,76.79,76.41,76.75,20879,71.9877785612168,72.0816470950038,71.7249466666133,72.044099681489,22242.8104048018,0.0154,1.0
2018-05-02,76.59,76.87,76.58,76.72,30188,71.8939100274299,72.1567419220333,71.8845231740512,72.0159391213529,32159.8716653171,0.0,1.0
2018-05-03,76.72,76.78,76.45,76.74,26307,72.0159391213529,72.0722602416251,71.7624940801281,72.0347128281103,28025.3658374022,0.0,1.0
2018-05-04,76.69,76.81,76.4,76.4,49241,71.9877785612168,72.1004208017612,71.7155598132346,71.7155598132346,52457.408263942,0.0,1.0
2018-05-07,76.52,76.81,76.52,76.65,31749,71.828202053779,72.1004208017612,71.828202053779,71.950231147702,33822.8357460631,0.0,1.0
2018-05-08,76.16,76.2,75.98,76.13,33645,71.4902753321459,71.5278227456607,71.3213119713294,71.4621147720098,35842.6819325426,0.0,1.0
2018-05-09,76.72,76.88,76.5,76.51,27561,72.0159391213529,72.166128775412,71.8094283470216,71.8188152004003,29361.2767645357,0.0,1.0
2018-05-10,77.28,77.34,76.99,77.22,47163,72.5416029105598,72.597924030832,72.2693841625777,72.4852817902877,50243.6738886761,0.0,1.0
2018-05-11,77.12,77.26,77.08,77.21,20690,72.3914132565007,72.5228292038025,72.3538658429859,72.475894936909,22041.464977985,0.0,1.0
2018-05-14,77.02,77.33,77.02,77.28,25374,72.2975447227138,72.5885371774533,72.2975447227138,72.5416029105598,27031.4225399416,0.0,1.0
2018-05-15,76.66,76.73,76.35,76.44,67523,71.9596180010807,72.0253259747316,71.6686255463411,71.7531072267494,71933.5833595206,0.0,1.0
2018-05-16,77.11,77.2,76.9,76.95,33862,72.382026403122,72.4665080835303,72.1849024821694,72.2318367490629,36073.8563114804,0.0,1.0
2018-05-17,77.09,77.09,76.96,77.04,35702,72.3632526963646,72.3632526963646,72.2412236024416,72.3163184294712,38034.0445937178,0.0,1.0
2018-05-18,76.58,76.64,76.41,76.5,55353,71.8845231740512,71.9408442943233,71.7249466666133,71.8094283470216,58968.6423840698,0.0,1.0
2018-05-21,77.09,77.11,76.71,76.73,47794,72.3632526963646,72.382026403122,72.0065522679742,72.0253259747316,50915.8906311172,0.0,1.0
2018-05-22,76.97,77.41,76.95,77.31,33652,72.2506104558203,72.6636320044829,72.2318367490629,72.5697634706959,35850.1391705728,0.0,1.0
2018-05-23,76.87,76.9,76.45,76.67,42546,72.1567419220333,72.1849024821694,71.7624940801281,71.9690048544594,45325.0927478661,0.0,1.0
2018-05-24,76.53,76.61,76.37,76.4516,20177,71.8375889071577,71.9126837341872,71.6873992530985,71.7639959766687,21494.9559623395,0.0,1.0
2018-05-25,76.04,76.12,75.98,76.05,120708,71.3776330916016,71.4527279186312,71.3213119713294,71.3870199449803,128592.61259365,0.0,1.0
2018-05-29,75.79,75.86,75.69,75.86,49957,71.1429617571342,71.2086697307851,71.0490932233472,71.2086697307851,53220.1771824648,0.0,1.0
2018-05-30,76.62,76.84,75.82,75.94,253170,71.9220705875659,72.1285813618972,71.1711223172703,71.2837645578146,269706.99315981,0.0,1.0
2018-05-31,76.09,76.44,75.95,76.36,358279,71.4245673584951,71.7531072267494,71.2931514111933,71.6780123997198,381681.683462904,0.0,1.0
2018-06-01,76.11,76.21,76.0,76.08,75237,71.465118565091,71.5590157120692,71.361831703415,71.4369494209976,80127.0351882849,0.0232,1.0
2018-06-04,76.27,76.42,76.25,76.26,58341,71.6153540002561,71.7561997207234,71.5965745708605,71.6059642855583,62132.878237034,0.0,1.0
2018-06-05,76.01,76.05,75.49,75.92,68831,71.3712214181129,71.4087802769041,70.8829562538263,71.2867139858325,73304.6766756361,0.0,1.0
2018-06-06,76.11,76.69,76.11,76.58,62753,71.465118565091,72.0097220175645,71.465118565091,71.9064351558885,66831.6365507721,0.0,1.0
2018-06-07,75.97,76.13,75.88,76.11,32876,71.3336625593216,71.4838979944867,71.2491551270412,71.465118565091,35012.7784049079,0.0,1.0
2018-06-08,76.25,76.28,75.94,75.99,48571,71.5965745708605,71.6247437149539,71.3054934152281,71.3524419887172,51727.8762594227,0.0,1.0
2018-06-11,75.96,76.01,75.81,75.83,55747,71.3242728446238,71.3712214181129,71.1834271241565,71.2022065535521,59370.2809872977,0.0,1.0
2018-06-12,75.78,75.97,75.75,75.88,19682,71.1552579800631,71.3336625593216,71.1270888359696,71.2491551270412,20961.2332572514,0.0,1.0
2018-06-13,75.94,76.11,75.63,75.9,57727,71.3054934152281,71.465118565091,71.0144122595958,71.2679345564369,61478.9712550224,0.0,1.0
2018-06-14,75.35,75.88,75.27,75.87,55435,70.7515002480569,71.2491551270412,70.6763825304743,71.2397654123434,59038.0025208683,0.0,1.0
2018-06-15,74.83,75.04,74.75,75.04,118031,70.2632350837704,70.4604190924245,70.1881173661878,70.4604190924245,125702.434843341,0.0,1.0
2018-06-18,74.77,74.84,74.52,74.8,51006,70.2068967955834,70.2726247984682,69.972153928138,70.2350659396769,54321.1392906902,0.0,1.0
2018-06-19,74.27,74.38,74.23,74.35,54159,69.7374110606926,69.8406979223686,69.6998522019013,69.8125287782751,57679.0687927791,0.0,1.0
2018-06-20,74.09,74.28,74.07,74.26,43645,69.5683961961318,69.7468007753904,69.5496167667362,69.7280213459947,46481.710472144,0.0,1.0
2018-06-21,74.16,74.27,74.02,74.14,37333,69.6341241990166,69.7374110606926,69.5026681932471,69.6153447696209,39759.4614974579,0.0,1.0
2018-06-22,74.31,74.34,73.94,74.06,27651,69.7749699194838,69.8031390635773,69.4275504756646,69.5402270520384,29448.179087301,0.0,1.0
2018-06-25,74.18,74.25,74.07,74.23,40486,69.6529036284122,69.7186316312969,69.5496167667362,69.6998522019013,43117.3909995468,0.0,1.0
2018-06-26,74.14,74.25,74.08,74.25,14224,69.6153447696209,69.7186316312969,69.559006481434,69.7186316312969,15148.4900849072,0.0,1.0
2018-06-27,73.82,74.3,73.71,74.21,73581,69.3148738992908,69.765580204786,69.2115870376148,69.6810727725057,78363.403328006,0.0,1.0
2018-06-28,74.4,74.48,74.19,74.2,16254,69.8594773517642,69.9345950693467,69.66229334311,69.6716830578078,17310.4301068674,0.0,1.0
2018-06-29,75.05,75.14,74.76,74.79,101477,70.4698088071223,70.5543162394027,70.1975070808856,70.2256762249791,108072.506211061,0.0,1.0
2018-07-02,74.72,74.75,74.57,74.71,17643,70.1874319170149,70.2156120957824,70.0465310231772,70.1780385240924,18782.3506857845,0.02927,1.0
2018-07-03,74.93,75.06,74.87,74.98,54518,70.3846931683877,70.5068072763803,70.3283328108526,70.4316601330002,58038.6665922803,0.0,1.0
2018-07-05,75.1,75.1797,75.0299,75.11,34243,70.5443808480704,70.6192461896628,70.4785331636836,70.5537742409929,36454.3464565731,0.0,1.0
2018-07-06,75.25,75.4,75.15,75.16,16861,70.6852817419081,70.8261826357458,70.5913478126829,70.6007412056054,17949.8506440522,0.0,1.0
2018-07-09,75.21,75.48,75.15,75.46,50245,70.647708170218,70.9013297791258,70.5913478126829,70.8825429932808,53489.72454839,0.0,1.0
2018-07-10,75.19,75.21,75.04,75.1,62170,70.628921384373,70.647708170218,70.4880204905353,70.5443808480704,66184.8178957787,0.0,1.0
2018-07-11,74.68,75.5,74.66,75.07,140182,70.1498583453248,70.9201165649709,70.1310715594798,70.5162006693028,149234.681394017,0.0,1.0
2018-07-12,74.96,74.97,74.83,74.92,18699,70.4128733471552,70.4222667400777,70.2907592391625,70.3752997754651,19906.5451155407,0.0,1.0
2018-07-13,74.98,74.98,74.76,74.79,15880,70.4316601330002,70.4316601330002,70.2250054887049,70.2531856674725,16905.4995686821,0.0,1.0
2018-07-16,75.05,75.28,75.03,75.05,18825,70.4974138834578,70.7134619206756,70.4786270976128,70.4974138834578,20040.6819509094,0.0,1.0
2018-07-17,74.8,74.88,74.63,74.88,46700,70.262579060395,70.3377262037751,70.1028913807123,70.3377262037751,49715.795331074,0.0,1.0
2018-07-18,74.91,74.91,74.38,74.5,22839,70.3659063825426,70.3659063825426,69.8680565576494,69.9807772727196,24313.8982776531,0.0,1.0
2018-07-19,74.35,74.54,74.24,74.51,42880,69.8398763788819,70.0183508444097,69.7365490567343,69.9901706656421,45649.1071476756,0.0,1.0
2018-07-20,75.17,75.22,75.01,75.1,58495,70.6101345985279,70.6571015631405,70.4598403117677,70.5443808480704,62272.4935308602,0.0,1.0
2018-07-23,74.94,75.07,74.88,75.03,23923,70.3940865613102,70.5162006693028,70.3377262037751,70.4786270976128,25467.9008930467,0.0,1.0
2018-07-24,74.98,75.06,74.94,74.94,8999,70.4316601330002,70.5068072763803,70.3940865613102,70.3940865613102,9580.13794827269,0.0,1.0
2018-07-25,75.67,75.73,75.12,75.34,76670,71.0798042446536,71.1361646021887,70.5631676339154,70.7698222782107,81621.1997437567,0.0,1.0
2018-07-26,75.47,75.66,75.36,75.54,27151,70.8919363862033,71.0704108517311,70.7886090640557,70.9576901366609,28904.3588658242,0.0,1.0
2018-07-27,75.53,75.58,75.46,75.47,23781,70.9482967437384,70.995263708351,70.8825429932808,70.8919363862033,25316.7308087424,0.0,1.0
2018-07-30,75.71,75.92,75.66,75.66,41042,71.1173778163436,71.3146390677164,71.0704108517311,71.0704108517311,43692.4126761871,0.0,1.0
2018-07-31,75.85,75.95,75.58,75.66,47177,71.2488853172588,71.3428192464839,70.995263708351,71.0704108517311,50223.5990649695,0.0,1.0
2018-08-01,75.87,75.9,75.79,75.79,33245,71.2962280175883,71.3244194877415,71.2210507638463,71.2210507638463,35377.7222180361,0.0304,1.0
2018-08-02,75.79,75.89,75.73,75.73,55123,71.2210507638463,71.3150223310238,71.1646678235397,71.1646678235397,58659.2324206588,0.0,1.0
2018-08-03,75.96,76.07,75.73,75.73,76498,71.380802428048,71.4841711519433,71.1646678235397,71.1646678235397,81405.474334045,0.0,1.0
2018-08-06,75.86,75.88,75.67,75.71,16215,71.2868308608705,71.305625174306,71.1082848832332,71.1458735101042,17255.2193041196,0.0,1.0
2018-08-07,75.56,75.97,75.45,75.95,60730,71.0049161593379,71.3901995847658,70.9015474354427,71.3714052713303,64625.9308257282,0.0,1.0
2018-08-08,75.77,75.83,75.44,75.57,14080,71.2022564504107,71.2586393907172,70.8921502787249,71.0143133160557,14983.2554919521,0.0,1.0
2018-08-09,75.63,75.75,75.57,75.75,37515,71.0706962563622,71.1834621369752,71.0143133160557,71.1834621369752,39921.649842371,0.0,1.0
2018-08-10,75.14,75.43,75.0,75.32,66806,70.6102355771923,70.8827531220072,70.4786753831438,70.7793843981119,71091.7163633064,0.0,1.0
2018-08-13,75.09,75.27,74.97,75.1,17184,70.5632497936036,70.7323986145231,70.4504839129905,70.5726469503213,18286.3822708597,0.0,1.0
2018-08-14,75.46,75.46,75.21,75.41,20930,70.9109445921604,70.9109445921604,70.6760156742166,70.8639588085717,22272.6944209203,0.0,1.0
2018-08-15,75.08,75.2,74.89,75.2,23311,70.5538526368858,70.6666185174988,70.3753066592485,70.6666185174988,24806.4395435295,0.0,1.0
2018-08-16,74.94,75.15,74.87,75.0,22872,70.4222924428373,70.6196327339101,70.356512345813,70.4786753831438,24339.2769610745,0.0,1.0
2018-08-17,75.54,75.56,75.29,75.44,22551,70.9861218459024,71.0049161593379,70.7511929279586,70.8921502787249,23997.684275498,0.0,1.0
2018-08-20,75.64,75.64,75.44,75.45,28729,71.08009341308,71.08009341308,70.8921502787249,70.9015474354427,30572.0132832594,0.0,1.0
2018-08-21,75.64,75.76,75.58,75.69,21082,71.08009341308,71.192859293693,71.0237104727734,71.1270791966687,22434.4454745266,0.0,1.0
2018-08-22,75.97,75.97,75.67,75.76,32941,71.3901995847658,71.3901995847658,71.1082848832332,71.192859293693,35054.2201108235,0.0,1.0
2018-08-23,75.39,75.65,75.36,75.51,71027,70.8451644951361,71.0894905697977,70.8169730249829,70.9579303757492,75583.5005558866,0.0,1.0
2018-08-24,75.74,75.8,75.57,75.57,17157,71.1740649802575,71.230447920564,71.0143133160557,71.0143133160557,18257.6501758113,0.0,1.0
2018-08-27,76.14,76.15,75.66,75.66,52860,71.5499512489676,71.5593484056853,71.0988877265155,71.0988877265155,56251.0571949282,0.0,1.0
2018-08-28,76.28,76.54,76.27,76.5,41045,71.6815114430161,71.9258375176777,71.6721142862984,71.8882488908067,43678.1052320437,0.0,1.0
2018-08-29,76.44,76.45,76.11,76.27,27485,71.8318659505002,71.8412631072179,71.5217597788143,71.6721142862984,29248.208607692,0.0,1.0
2018-08-30,76.05,76.07,75.9,75.99,17105,71.4653768385078,71.4841711519433,71.3244194877415,71.4089938982013,18202.3142890512,0.0,1.0
2018-08-31,75.59,75.72,75.37,75.58,33663,71.0331076294912,71.155270666822,70.8263701817006,71.0237104727734,35822.5376154534,0.0,1.0
2018-09-04,74.84,74.91,74.72,74.85,70647,70.3625923062094,70.4284044582863,70.2497714740776,70.3719940422204,75142.5055090446,0.03647,1.0
2018-09-05,74.87,74.96,74.75,74.96,26553,70.3907975142424,70.4754131383412,70.2779766821105,70.4754131383412,28242.6564295959,0.0,1.0
2018-09-06,75.07,75.13,74.55,74.78,69206,70.578832234462,70.6352426505279,70.0899419618908,70.3061818901435,73609.8098469708,0.0,1.0
2018-09-07,74.87,75.03,74.82,75.03,21266,70.3907975142424,70.5412252904181,70.3437888341874,70.5412252904181,22619.2268908141,0.0,1.0
2018-09-10,74.96,74.99,74.93,74.99,5638,70.4754131383412,70.5036183463742,70.4472079303083,70.5036183463742,5996.76484578246,0.0,1.0
2018-09-11,75.22,75.22,74.9256,74.9256,26819,70.7198582746268,70.7198582746268,70.4430711664634,70.4430711664634,28525.5829015679,0.0,1.0
2018-09-12,75.87,76.0,75.48,75.48,30039,71.3309711153408,71.4531936834836,70.9643034109124,70.9643034109124,31950.4822991237,0.0,1.0
2018-09-13,75.87,75.98,75.75,75.89,14917,71.3309711153408,71.4343902114616,71.218150283209,71.3497745873628,15866.2187308508,0.0,1.0
2018-09-14,75.66,75.78,75.59,75.78,19934,71.1335346591101,71.246355491242,71.0677225070332,71.246355491242,21202.4672642475,0.0,1.0
2018-09-17,75.73,75.82,75.69,75.8,17629,71.199346811187,71.2839624352859,71.1617398671431,71.2651589632639,18750.7923849413,0.0,1.0
2018-09-18,76.0,76.03,75.85,75.87,10768,71.4531936834836,71.4813988915166,71.3121676433188,71.3309711153408,11453.2039480996,0.0,1.0
2018-09-19,76.34,76.4,75.82,76.09,42982,71.7728527078571,71.829263123923,71.2839624352859,71.5378093075825,45717.0887906034,0.0,1.0
2018-09-20,76.48,76.58,76.34,76.57,24515,71.9044770120109,71.9984943721207,71.7728527078571,71.9890926361097,26074.9716556149,0.0,1.0
2018-09-21,76.38,76.44,76.3,76.42,43623,71.810459651901,71.8668700679669,71.7352457638132,71.848066595945,46398.8777700547,0.0,1.0
2018-09-24,76.17,76.4,76.15,76.36,23502,71.6130231956704,71.829263123923,71.5942197236484,71.7916561798791,24997.5110687441,0.0,1.0
2018-09-25,76.17,76.24,76.17,76.17,16244,71.6130231956704,71.6788353477472,71.6130231956704,71.6130231956704,17277.660190651,0.0,1.0
2018-09-26,75.81,76.12,75.73,76.1,16469,71.2745606992749,71.5660145156154,71.199346811187,71.5472110435934,17516.9776951386,0.0,1.0
2018-09-27,75.65,75.75,75.49,75.51,9719,71.1241329230992,71.218150283209,70.9737051469234,70.9925086189454,10337.4525605108,0.0,1.0
2018-09-28,76.34,76.37,76.03,76.08,30664,71.7728527078571,71.8010579158901,71.4813988915166,71.5284075715715,32615.2531449226,0.0,1.0
2018-10-01,77.02,77.14,76.91,76.94,111613,72.4443246937616,72.5571956229132,72.3408596753727,72.3690774076606,118662.618449948,0.0342,1.0
2018-10-02,76.94,77.0,76.85,77.0,51197,72.3690774076606,72.4255128722364,72.2844242107969,72.4255128722364,54430.6673665433,0.0,1.0
2018-10-03,76.74,76.97,76.68,76.85,45955,72.180959192408,72.3972951399485,72.1245237278323,72.2844242107969,48857.5760069828,0.0,1.0
2018-10-04,76.32,76.71,76.28,76.65,24742,71.7859109403776,72.1527414601201,71.7482872973271,72.0963059955444,26304.7360584217,0.0,1.0
2018-10-05,76.21,76.36,76.17,76.33,27853,71.6824459219887,71.8235345834282,71.6448222789382,71.7953168511403,29612.23075884,0.0,1.0
2018-10-08,76.16,76.16,75.9,75.9,16309,71.6354163681756,71.6354163681756,71.3908626883473,71.3908626883473,17339.0970971142,0.0,1.0
2018-10-09,76.2,76.22,75.91,75.94,18020,71.6730400112261,71.6918518327514,71.4002685991099,71.4284863313978,19158.1660242809,0.0,1.0
2018-10-10,75.62,76.07,75.61,76.07,17357,71.1274971869937,71.5507631713119,71.1180912762311,71.5507631713119,18453.2901045197,0.0,1.0
2018-10-11,75.68,75.76,75.47,75.54,57851,71.1839326515695,71.2591799376705,70.9864085255543,71.0522499008927,61504.9424345547,0.0,1.0
2018-10-12,75.67,75.79,75.6,75.79,10724,71.1745267408068,71.2873976699584,71.1086853654684,71.2873976699584,11401.341423107,0.0,1.0
2018-10-15,75.95,76.14,75.62,75.75,218178,71.4378922421604,71.6166045466504,71.1274971869937,71.2497740269079,231958.398826058,0.0,1.0
2018-10-16,76.24,76.38,76.22,76.23,49116,71.7106636542766,71.8423464049534,71.6918518327514,71.701257743514,52218.2287707315,0.0,1.0
2018-10-17,75.8,76.03,75.79,75.99,8578,71.296803580721,71.5131395282614,71.2873976699584,71.4755158852109,9119.79734496569,0.0,1.0
2018-10-18,75.44,75.75,75.36,75.6,29080,70.9581907932664,71.2497740269079,70.8829435071654,71.1086853654684,30916.7296329683,0.0,1.0
2018-10-19,75.25,75.44,75.17,75.28,47975,70.7794784887764,70.9581907932664,70.7042312026754,70.8076962210643,51005.1617655315,0.0,1.0
2018-10-22,75.3,75.34,75.19,75.23,10623,70.8265080425896,70.8641316856401,70.7230430242007,70.7606666672512,11293.9621351796,0.0,1.0
2018-10-23,75.45,75.45,75.23,75.25,122403,70.967596704029,70.967596704029,70.7606666672512,70.7794784887764,130134.128516651,0.0,1.0
2018-10-24,75.61,76.02,75.36,75.36,32471,71.1180912762311,71.5037336174988,70.8829435071654,70.8829435071654,34521.9094880369,0.0,1.0
2018-10-25,75.45,75.5,75.35,75.43,3961,70.967596704029,71.0146262578422,70.8735375964027,70.9487848825038,4211.18177703534,0.0,1.0
2018-10-26,75.4,75.44,75.0,75.08,31049,70.9205671502159,70.9581907932664,70.5443307197107,70.6195780058118,33010.09416692,0.0,1.0
2018-10-29,75.09,75.27,75.03,75.24,45394,70.6289839165744,70.7982903103017,70.5725484519986,70.7700725780138,48261.1425364156,0.0,1.0
2018-10-30,75.18,75.18,75.03,75.1,5475,70.7136371134381,70.7136371134381,70.5725484519986,70.638389827337,5820.80793468025,0.0,1.0
2018-10-31,74.95,75.17,74.91,75.11,14728,70.4973011658976,70.7042312026754,70.4596775228471,70.6477957380996,15658.2391346065,0.0,1.0
2018-11-01,75.37,75.44,75.24,75.36,104188,70.932606715992,70.9984854803561,70.8102604393159,70.92319546394,110705.780085615,0.0428,1.0
2018-11-02,75.29,75.34,75.23,75.29,60943,70.857316699576,70.904372959836,70.8008491872639,70.857316699576,64755.4646961032,0.0,1.0
2018-11-05,75.29,75.47,75.24,75.38,16345,70.857316699576,71.0267192365121,70.8102604393159,70.942017968044,17367.5084990533,0.0,1.0
2018-11-06,75.13,75.19,75.06,75.14,32334,70.7067366667438,70.7632041790559,70.6408579023798,70.7161479187958,34356.7463939058,0.0,1.0
2018-11-07,75.2,75.48,75.2,75.48,22577,70.7726154311079,71.0361304885641,70.7726154311079,71.0361304885641,23989.3691883223,0.0,1.0
2018-11-08,74.93,75.34,74.83,75.25,10910,70.5185116257036,70.904372959836,70.4243991051835,70.8196716913679,11592.5064377285,0.0,1.0
2018-11-09,74.7,74.79,74.55,74.78,16191,70.3020528285074,70.3867540969755,70.1608840477273,70.3773428449235,17203.8745860002,0.0,1.0
2018-11-12,74.47,74.73,74.47,74.69,23571,70.0855940313112,70.3302865846635,70.0855940313112,70.2926415764554,25045.5517180291,0.0,1.0
2018-11-13,74.48,74.61,74.37,74.51,6874,70.0950052833632,70.2173515600393,69.9914815107911,70.1232390395193,7304.02284628282,0.0,1.0
2018-11-14,74.55,74.64,74.42,74.64,37957,70.1608840477273,70.2455853161954,70.0385377710512,70.2455853161954,40331.5093361008,0.0,1.0
2018-11-15,74.82,74.98,74.52,74.52,53716,70.4149878531315,70.5655678859637,70.1326502915713,70.1326502915713,57076.3589192505,0.0,1.0
2018-11-16,74.98,75.11,74.86,75.11,36478,70.5655678859637,70.6879141626398,70.4526328613396,70.6879141626398,38759.9862360641,0.0,1.0
2018-11-19,74.87,74.9,74.73,74.77,43668,70.4620441133916,70.4902778695476,70.3302865846635,70.3679315928715,46399.777371469,0.0,1.0
2018-11-20,74.15,74.64,74.08,74.6,36031,69.7844339656469,70.2455853161954,69.7185552012829,70.2079403079873,38285.0228650591,0.0,1.0
2018-11-21,74.49,74.53,74.26,74.26,70430,70.1044165354152,70.1420615436233,69.887957738219,69.887957738219,74835.9512749053,0.0,1.0
2018-11-23,74.73,74.81,74.46,74.48,3115,70.3302865846635,70.4055766010795,70.0761827792592,70.0950052833632,3309.86778675749,0.0,1.0
2018-11-26,74.42,74.73,74.42,74.64,68720,70.0385377710512,70.3302865846635,70.0385377710512,70.2455853161954,73018.9773052888,0.0,1.0
2018-11-27,74.19,74.37,74.04,74.33,70528,69.822078973855,69.9914815107911,69.6809101930748,69.9538365025831,74940.0819468482,0.0,1.0
2018-11-28,74.34,74.51,73.85,74.0,82902,69.9632477546351,70.1232390395193,69.5020964040867,69.6432651848668,88088.1731164589,0.0,1.0
2018-11-29,74.27,74.39,74.27,74.39,9050,69.897368990271,70.0103040148952,69.897368990271,70.0103040148952,9616.14878656671,0.0,1.0
2018-11-30,74.25,74.29,74.01,74.08,127040,69.878546486167,69.9161914943751,69.6526764369188,69.7185552012829,134987.352690103,0.0,1.0
2018-12-03,74.68,74.89,74.6,74.89,92060,70.3318864975123,70.529659611659,70.2565443587897,70.529659611659,97751.4061170985,0.0517,1.0
2018-12-04,74.39,74.76,74.39,74.71,36269,70.058771244643,70.4072286362348,70.058771244643,70.3601397995332,38511.2507979692,0.0,1.0
2018-12-06,73.78,73.78,73.4,73.56,76453,69.4842874368834,69.4842874368834,69.1264122779513,69.2770965553964,81179.5378217525,0.0,1.0
2018-12-07,74.1,74.38,74.09,74.38,18294,69.7856559917737,70.0493534773027,69.7762382244334,70.0493534773027,19424.9861341104,0.0,1.0
2018-12-10,73.55,73.91,73.53,73.88,13229,69.2676787880561,69.6067184123076,69.2488432533754,69.5784651102866,14046.8536989257,0.0,1.0
2018-12-11,73.6,73.67,73.49,73.62,5613,69.3147676247577,69.3806919961399,69.2111721840142,69.3336031594383,5960.01132451959,0.0,1.0
2018-12-12,73.86,73.99,73.86,73.92,6934,69.559629575606,69.6820605510302,69.559629575606,69.6161361796479,7362.67923110972,0.0,1.0
2018-12-13,73.89,73.89,73.8,73.81,2852,69.587882877627,69.587882877627,69.5031229715641,69.5125407389044,3028.31859923925,0.0,1.0
2018-12-14,73.76,73.76,73.63,73.63,5479,69.4654519022028,69.4654519022028,69.3430209267786,69.3430209267786,5817.72707055814,0.0,1.0
2018-12-17,73.5482,73.6728,73.4944,73.61,12310,69.2659835899348,69.3833289709952,69.2153160016439,69.324185392098,13071.0385542199,0.0,1.0
2018-12-18,73.21,73.54,73.11,73.49,37298,68.9474746984852,69.2582610207158,68.853297025082,69.2111721840142,39603.8664496583,0.0,1.0
2018-12-19,73.1,73.52,73.0378,73.38,18996,68.8438792577417,69.2394254860351,68.7853007448849,69.1075767432706,20170.3857332218,0.0,1.0
2018-12-20,73.11,73.24,72.93,73.14,32946,68.853297025082,68.9757280005062,68.6837772129562,68.8815503271029,34982.8136642834,0.0,1.0
2018-12-21,72.55,72.98,72.53,72.83,12600,68.325902054024,68.7308660496578,68.3070665193434,68.589599539553,13378.9671635395,0.0,1.0
2018-12-24,72.53,72.69,72.5,72.5,8882,68.3070665193434,68.4577507967885,68.2788132173225,68.2788132173225,9431.11002750455,0.0,1.0
2018-12-26,72.66,72.67,72.49,72.66,38301,68.4294974947676,68.4389152621079,68.2693954499821,68.4294974947676,40668.8747087876,0.0,1.0
2018-12-27,72.48,72.48,72.21,72.32,129208,68.2599776826418,68.2599776826418,68.0056979644531,68.1092934051967,137195.999148143,0.0,1.0
2018-12-28,72.2,72.42,72.2,72.37,20462,67.9962801971128,68.2034710785999,67.9962801971128,68.1563822418983,21727.0179444718,0.0,1.0
2018-12-31,72.2899,72.39,72.19,72.27,68015,68.0809459255023,68.1752177765789,67.9868624297725,68.0622045684951,72219.8771133441,0.0,1.0
2019-01-02,72.63,72.63,72.29,72.31,47901,68.430062560808,68.430062560808,68.1097235649292,68.128567035275,50840.9535196386,0.0306,1.0
2019-01-03,73.23,73.23,72.85,73.01,24083,68.9953666711823,68.9953666711823,68.6373407346119,68.7880884973784,25561.10902932,0.0,1.0
2019-01-04,73.65,73.69,73.35,73.49,24450,69.3910795484443,69.4287664891359,69.1084274932571,69.2403317856778,25950.6338814464,0.0,1.0
2019-01-07,74.16,74.28,73.86,73.86,56218,69.8715880422624,69.9846488643373,69.5889359870753,69.5889359870753,59668.4145418059,0.0,1.0
2019-01-08,74.33,74.33,74.09,74.16,40032,70.0317575402018,70.0317575402018,69.8056358960521,69.8715880422624,42488.9887747265,0.0,1.0
2019-01-09,74.66,74.82,74.47,74.48,40374,70.3426748009077,70.4934225636741,70.1636618326225,70.1730835677954,42851.979236381,0.0,1.0
2019-01-10,74.49,74.6,74.41,74.5,30341,70.1825053029683,70.2861443898702,70.1071314215851,70.1919270381412,32203.1976522276,0.0,1.0
2019-01-11,74.29,74.47,74.27,74.47,73035,69.9940705995102,70.1636618326225,69.9752271291644,70.1636618326225,77517.5683243942,0.0,1.0
2019-01-14,74.19,74.45,74.19,74.33,38328,69.8998532477812,70.1448183622767,69.8998532477812,70.0317575402018,40680.4047201667,0.0,1.0
2019-01-15,74.35,74.56,74.17,74.4,47639,70.0506010105476,70.2484574491786,69.8810097774353,70.0977096864122,50562.8731074939,0.0,1.0
2019-01-16,74.44,74.51,74.4,74.49,36658,70.1353966271038,70.2013487733141,70.0977096864122,70.1825053029683,38907.9074366487,0.0,1.0
2019-01-17,74.31,74.4,74.07,74.07,29865,70.012914069856,70.0977096864122,69.7867924257063,69.7867924257063,31697.982857644,0.0,1.0
2019-01-18,74.33,74.53,74.29,74.38,33291,70.0317575402018,70.2201922436599,69.9940705995102,70.0788662160663,35334.2557279032,0.0,1.0
2019-01-22,73.8534,74.01,73.83,73.87,52142,69.5827176418612,69.7302620146689,69.5606707815566,69.5983577222482,55342.2475192792,0.0,1.0
2019-01-23,73.91,73.91,73.8,73.85,12881,69.6360446629398,69.6360446629398,69.5324055760379,69.5795142519024,13671.5793467039,0.0,1.0
2019-01-24,73.87,73.91,73.85,73.89,29583,69.5983577222482,69.6360446629398,69.5795142519024,69.617201192594,31398.6749331218,0.0,1.0
2019-01-25,74.58,74.59,74.36,74.38,63768,70.2673009195244,70.2767226546974,70.0600227457205,70.0788662160663,67681.8004642975,0.0,1.0
2019-01-28,73.91,74.44,73.91,74.31,45014,69.6360446629398,70.1353966271038,69.6360446629398,70.012914069856,47776.7621079521,0.0,1.0
2019-01-29,74.29,74.53,74.29,74.4,37161,69.9940705995102,70.2201922436599,69.9940705995102,70.0977096864122,39441.7793729419,0.0,1.0
2019-01-30,75.02,75.17,74.59,74.59,48514,70.6818572671322,70.8231832947258,70.2767226546974,70.2767226546974,51491.5767740078,0.0,1.0
2019-01-31,75.16,75.16,74.99,75.11,17791,70.8137615595529,70.8137615595529,70.6535920616135,70.7666528836884,18882.9336353707,0.0,1.0
2019-02-01,75.31,75.4,75.18,75.22,37722,71.0031384365283,71.0879914767526,70.8805729339822,70.9182853963041,40010.1162083069,0.051,1.0
2019-02-04,75.25,75.25,75.05,75.11,29208,70.9465697430455,70.9465697430455,70.7580074314361,70.8145761249189,30979.6796090406,0.0,1.0
2019-02-05,75.07,75.16,75.04,75.16,10277,70.776863662597,70.8617167028212,70.7485793158556,70.8617167028212,10900.3754910336,0.0,1.0
2019-02-06,74.7,74.85,74.67,74.67,9272,70.4280233861196,70.5694451198266,70.3997390393782,70.3997390393782,9834.4148635656,0.0,1.0
2019-02-07,74.19,74.38,74.11,74.36,10121,69.9471894915155,70.1263236875445,69.8717645668718,70.1074674563835,10734.9129458744,0.0,1.0
2019-02-08,74.33,74.39,74.27,74.39,18564,70.0791831096421,70.135751803125,70.0226144161593,70.135751803125,19690.0428739465,0.0,1.0
2019-02-11,74.15,74.26,74.12,74.2,2116,69.9094770291937,70.0131863005789,69.8811926824523,69.956617607096,2244.35093305703,0.0,1.0
2019-02-12,74.53,74.53,74.32,74.39,7543,70.2677454212516,70.2677454212516,70.0697549940617,70.135751803125,8000.53832138431,0.0,1.0
2019-02-13,74.45,74.62,74.41,74.57,9625,70.1923204966078,70.3525984614758,70.1546080342859,70.3054578835734,10208.8269048554,0.0,1.0
2019-02-14,74.23,74.3,73.94,74.17,9985,69.9849019538374,70.0508987629007,69.7114866020038,69.9283332603546,10590.6635475305,0.0,1.0
2019-02-15,74.44,74.46,74.28,74.36,17482,70.1828923810273,70.2017486121883,70.0320425317398,70.1074674563835,18542.4116312396,0.0,1.0
2019-02-19,74.6893,74.7,74.28,74.34,10902,70.4179353024485,70.4280233861196,70.0320425317398,70.0886112252226,11563.2863290112,0.0,1.0
2019-02-20,74.89,75.0,74.79,74.88,10506,70.6071575821485,70.7108668535337,70.5128764263438,70.5977294665681,11143.2660220686,0.0,1.0
2019-02-21,74.61,74.9,74.57,74.89,37729,70.3431703458953,70.616585697729,70.3054578835734,70.6071575821485,40017.5408096923,0.0,1.0
2019-02-22,75.07,75.1,74.73,74.75,20130,70.776863662597,70.8051480093384,70.456307732861,70.4751639640219,21351.0322695832,0.0,1.0
2019-02-25,74.8,74.9,74.78,74.88,65634,70.5223045419243,70.616585697729,70.5034483107633,70.5977294665681,69615.183903717,0.0,1.0
2019-02-26,74.99,75.04,74.6,74.62,44675,70.7014387379532,70.7485793158556,70.3337422303149,70.3525984614758,47384.8666986404,0.0,1.0
2019-02-27,75.04,75.21,75.01,75.21,13266,70.7485793158556,70.9088572807236,70.7202949691142,70.9088572807236,14070.6802825778,0.0,1.0
2019-02-28,74.97,75.1,74.76,74.8,50592,70.6825825067923,70.8051480093384,70.4845920796024,70.5223045419243,53660.7761839421,0.0,1.0
2019-03-01,74.18,74.63,74.09,74.6,77017,69.9851847973048,70.40973768432,69.9002742199018,70.381434158519,81633.2924824972,0.0503,1.0
2019-03-04,74.08,74.11,73.95,74.11,13721,69.8908397113015,69.9191432371025,69.7681910994971,69.9191432371025,14543.4177668871,0.0,1.0
2019-03-05,73.83,73.99,73.82,73.92,26345,69.654976996293,69.8059291338984,69.6455424876927,69.7398875736961,27924.0828706829,0.0,1.0
2019-03-06,73.38,73.8,73.35,73.7,59075,69.2304241092778,69.626673470492,69.2021205834768,69.5323283844886,62615.8738123209,0.0,1.0
2019-03-07,73.29,73.51,73.25,73.51,164033,69.1455135318748,69.3530727210822,69.1077754974734,69.3530727210822,173864.911198585,0.0,1.0
2019-03-08,73.61,73.63,73.43,73.45,42106,69.4474178070856,69.4662868242862,69.2775966522795,69.2964656694802,44629.7754167005,0.0,1.0
2019-03-11,73.6,73.61,73.5,73.5,15170,69.4379832984852,69.4474178070856,69.3436382124819,69.3436382124819,16079.2688232401,0.0,1.0
2019-03-12,73.82,73.82,73.68,73.68,39490,69.6455424876927,69.6455424876927,69.513459367288,69.513459367288,41856.9759940508,0.0,1.0
2019-03-13,74.21,74.21,73.94,74.06,44602,70.0134883231058,70.0134883231058,69.7587565908967,69.8719706941008,47275.3822052838,0.0,1.0
2019-03-14,73.98,74.05,73.92,73.92,7479,69.7964946252981,69.8625361855004,69.7398875736961,69.7398875736961,7927.28091819464,0.0,1.0
2019-03-15,73.9595,73.98,73.8,73.8,17035,69.7771538826674,69.7964946252981,69.626673470492,69.626673470492,18056.054344357,0.0,1.0
2019-03-18,73.93,74.0,73.79,73.91,104056,69.7493220822964,69.8153636424988,69.6172389618917,69.7304530650957,110292.972753531,0.0,1.0
2019-03-19,74.11,74.4,74.04,74.37,82379,69.9191432371025,70.1927439865123,69.8531016769001,70.1644404607112,87316.6833480353,0.0,1.0
2019-03-20,74.26,74.42,73.94,73.94,23834,70.0606608661075,70.2116130037129,69.7587565908967,69.7587565908967,25262.5770028414,0.0,1.0
2019-03-21,73.72,73.98,73.67,73.98,7929,69.5511974016893,69.7964946252981,69.5040248586876,69.7964946252981,8404.25329594401,0.0,1.0
2019-03-22,73.49,73.7,73.49,73.6,23259,69.3342037038815,69.5323283844886,69.3342037038815,69.4379832984852,24653.1122979395,0.0,1.0
2019-03-25,73.62,73.63,73.39,73.49,13277,69.4568523156859,69.4662868242862,69.2398586178782,69.3342037038815,14072.8050208411,0.0,1.0
2019-03-26,73.69,73.77,73.65,73.72,15868,69.5228938758883,69.598369944691,69.4851558414869,69.5511974016893,16819.1059780602,0.0,1.0
2019-03-27,73.63,73.68,73.41,73.58,143808,69.4662868242862,69.513459367288,69.2587276350788,69.4191142812846,152427.652665294,0.0,1.0
2019-03-28,73.48,73.6,73.36,73.56,12884,69.3247691952812,69.4379832984852,69.2115550920771,69.4002452640839,13656.2491442733,0.0,1.0
2019-03-29,73.86,73.91,73.79,73.82,90466,69.683280522094,69.7304530650957,69.6172389618917,69.6455424876927,95888.4069455003,0.0,1.0
2019-04-01,74.07,74.19,73.78,73.91,61124,69.9252756676927,70.0385608449591,69.6515031559655,69.7742287646708,64747.0408485183,0.0465,1.0
2019-04-02,73.95,74.06,73.78,74.06,14065,69.8119904904263,69.9158352362538,69.6515031559655,69.9158352362538,14898.6834882274,0.0,1.0
2019-04-03,73.9,74.11,73.9,73.95,27701,69.7647883332319,69.9630373934482,69.7647883332319,69.8119904904263,29342.9385927754,0.0,1.0
2019-04-04,73.87,73.87,73.8,73.82,8004,69.7364670389153,69.7364670389153,69.6703840188433,69.689264881721,8478.42606752733,0.0,1.0
2019-04-05,73.71,73.72,73.62,73.71,14121,69.5854201358934,69.5948605673323,69.5004562529436,69.5854201358934,14958.0028110387,0.0,1.0
2019-04-08,74.12,74.13,73.88,73.88,26595,69.972477824887,69.9819182563259,69.7459074703542,69.7459074703542,28171.3819672525,0.0,1.0
2019-04-09,74.02,74.13,74.0,74.12,17814,69.8780735104983,69.9819182563259,69.8591926476206,69.972477824887,18869.9002957186,0.0,1.0
2019-04-10,74.06,74.06,73.91,73.97,6274,69.9158352362538,69.9158352362538,69.7742287646708,69.830871353304,6645.88270210725,0.0,1.0
2019-04-11,73.78,73.79,73.64,73.64,24380,69.6515031559655,69.6609435874044,69.5193371158214,69.5193371158214,25825.0908953419,0.0,1.0
2019-04-12,73.96,74.06,73.94,74.01,21768,69.8214309218651,69.9158352362538,69.8025500589874,69.8686330790595,23058.268195644,0.0,1.0
2019-04-15,73.79,74.12,73.72,74.08,22611,69.6609435874044,69.972477824887,69.5948605673323,69.9347160991315,23951.2358586782,0.0,1.0
2019-04-16,73.86,73.8944,73.74,73.84,11777,69.7270266074765,69.7595016916262,69.6137414302101,69.7081457445987,12475.0654419377,0.0,1.0
2019-04-17,73.94,74.18,73.88,74.18,23858,69.8025500589874,70.0291204135202,69.7459074703542,70.0291204135202,25272.1500648509,0.0,1.0
2019-04-18,73.73,73.8,73.67,73.8,24006,69.6043009987712,69.6703840188433,69.547658410138,69.6703840188433,25428.9225608522,0.0,1.0
2019-04-22,73.88,73.95,73.71,73.71,17188,69.7459074703542,69.8119904904263,69.5854201358934,69.5854201358934,18206.7950085782,0.0,1.0
2019-04-23,73.45,73.62,73.4,73.56,72582,69.3399689184829,69.5004562529436,69.2927667612886,69.4438136643104,76884.198005156,0.0,1.0
2019-04-24,73.22,73.42,72.99,73.35,36127,69.1228389953889,69.3116476241663,68.905709072295,69.2455646040942,38268.3781286307,0.0,1.0
2019-04-25,73.14,73.15,73.12,73.12,2756,69.047315543878,69.0567559753169,69.0284346810003,69.0284346810003,2919.35810121256,0.0,1.0
2019-04-26,73.32,73.35,73.27,73.32,24087,69.2172433097776,69.2455646040942,69.1700411525833,69.2172433097776,25514.7237242042,0.0,1.0
2019-04-29,73.4,73.43,73.22,73.24,24871,69.2927667612886,69.3210880556052,69.1228389953889,69.1417198582667,26345.1942435622,0.0,1.0
2019-04-30,73.68,73.71,73.33,73.34,13120,69.5570988415769,69.5854201358934,69.2266837412165,69.2361241726554,13897.6699157869,0.0,1.0
2019-05-01,73.34,73.64,73.3,73.55,34192,69.2834207341641,69.5668271456755,69.2456332126292,69.4818052222221,36193.9588638623,0.0501,1.0
2019-05-02,73.25,73.31,73.23,73.29,1468,69.1983988107106,69.2550800930129,69.1795050499432,69.2361863322455,1553.95214120701,0.0,1.0
2019-05-03,73.44,73.53,73.34,73.34,8261,69.3778895380012,69.4629114614547,69.2834207341641,69.2834207341641,8744.68572105658,0.0,1.0
2019-05-06,73.43,73.43,73.15,73.15,1678,69.3684426576175,69.3684426576175,69.1039300068735,69.1039300068735,1776.24774723798,0.0,1.0
2019-05-07,73.22,73.22,73.14,73.18,7856,69.1700581695595,69.1700581695595,69.0944831264898,69.1322706480246,8315.97276656827,0.0,1.0
2019-05-08,73.19,73.31,73.19,73.27,29810,69.1417175284083,69.2550800930129,69.1417175284083,69.2172925714781,31555.3905513493,0.0,1.0
2019-05-09,73.26,73.26,73.07,73.07,35734,69.2078456910944,69.2078456910944,69.0283549638038,69.0283549638038,37826.2437424326,0.0,1.0
2019-05-10,73.53,73.72,73.41,73.61,38026,69.4629114614547,69.6424021887452,69.3495488968501,69.5384865045244,40252.4414996849,0.0,1.0
2019-05-13,73.2,73.46,73.17,73.44,16349,69.1511644087921,69.3967832987686,69.1228237676409,69.3778895380012,17306.2422047638,0.0,1.0
2019-05-14,73.28,73.29,73.16,73.16,20594,69.2267394518618,69.2361863322455,69.1133768872572,69.1133768872572,21799.7890981042,0.0,1.0
2019-05-15,73.4,73.43,73.17,73.2,41033,69.3401020164664,69.3684426576175,69.1228237676409,69.1511644087921,43435.5028679475,0.0,1.0
2019-05-16,73.27,73.55,73.23,73.47,4590,69.2172925714781,69.4818052222221,69.1795050499432,69.4062301791524,4858.74681753416,0.0,1.0
2019-05-17,73.33,73.4,73.12,73.13,115139,69.2739738537804,69.3401020164664,69.0755893657224,69.0850362461061,121880.446584764,0.0,1.0
2019-05-20,73.48,73.51,73.43,73.49,6977,69.4156770595361,69.4440177006872,69.3684426576175,69.4251239399198,7385.50687275291,0.0,1.0
2019-05-21,73.6,73.62,73.48,73.53,11610,69.5290396241407,69.5479333849081,69.4156770595361,69.4629114614547,12289.7713619982,0.0,1.0
2019-05-22,73.5,73.76,73.45,73.69,24388,69.4345708203035,69.6801897102801,69.3873364183849,69.6140615475941,25815.9297137305,0.0,1.0
2019-05-23,73.21,73.26,73.09,73.16,22437,69.1606112891758,69.2078456910944,69.0472487245712,69.1133768872572,23750.6976786523,0.0,1.0
2019-05-24,73.44,73.44,73.31,73.4,13758,69.3778895380012,69.3778895380012,69.2550800930129,69.3401020164664,14563.5378465436,0.0,1.0
2019-05-28,73.08,73.29,73.08,73.25,16779,69.0378018441875,69.2361863322455,69.0378018441875,69.1983988107106,17761.4189218749,0.0,1.0
2019-05-29,73.02,73.1,72.84,73.02,47954,68.9811205618852,69.0566956049549,68.8110767149783,68.9811205618852,50761.7309124255,0.0,1.0
2019-05-30,73.09,73.17,73.05,73.16,2540,69.0472487245712,69.1228237676409,69.0094612030363,69.1133768872572,2688.71828246988,0.0,1.0
2019-05-31,72.96,73.08,72.83,72.83,12578,68.9244392795829,69.0378018441875,68.8016298345946,68.8016298345946,13314.4482507505,0.0,1.0
2019-06-03,73.32,73.38,73.06,73.06,17093,69.3127060633536,69.3694267720797,69.0669163255403,69.0669163255403,18081.2268223158,0.051,1.0
2019-06-04,73.64,73.69,73.43,73.45,33432,69.615216509893,69.6624837671648,69.4166940293515,69.4356009322602,35364.8613539848,0.0,1.0
2019-06-05,73.47,73.77,73.47,73.76,5654,69.454507835169,69.7381113787997,69.454507835169,69.7286579273454,5980.88436514208,0.0,1.0
2019-06-06,73.76,73.82,73.62,73.62,16205,69.7286579273454,69.7853786360715,69.5963096069843,69.5963096069843,17141.8873606522,0.0,1.0
2019-06-07,74.27,74.36,74.16,74.16,20398,70.2107839515176,70.2958650146068,70.1067959855197,70.1067959855197,21577.3044358274,0.0,1.0
2019-06-10,74.36,74.44,74.31,74.42,38874,70.2958650146068,70.3714926262417,70.248597757335,70.352585723333,41121.4890008018,0.0,1.0
2019-06-11,74.32,74.37,74.16,74.37,62989,70.2580512087894,70.3053184660612,70.1067959855197,70.3053184660612,66630.690710282,0.0,1.0
2019-06-12,74.01,74.36,73.98,74.24,41402,69.9649942137043,70.2958650146068,69.9366338593412,70.1824235971545,43795.6445853577,0.0,1.0
2019-06-13,73.97,74.07,73.97,74.07,5437,69.9271804078869,70.0217149224304,69.9271804078869,70.0217149224304,5751.33857327157,0.0,1.0
2019-06-14,73.57,73.86,73.52,73.78,137087,69.5490423497125,69.8231924418889,69.5017750924408,69.7475648302541,145012.645023741,0.0,1.0
2019-06-17,73.54,73.63,73.54,73.58,28266,69.5206819953495,69.6057630584387,69.5206819953495,69.5584958011669,29900.1905668741,0.0,1.0
2019-06-18,73.78,73.78,73.63,73.65,37157,69.7475648302541,69.7475648302541,69.6057630584387,69.6246699613474,39305.2211453102,0.0,1.0
2019-06-19,74.3,74.3,73.88,73.89,21910,70.2391443058807,70.2391443058807,69.8420993447976,69.851552796252,23176.7202759574,0.0,1.0
2019-06-20,74.84,74.97,74.67,74.97,100853,70.749630684416,70.8725255533227,70.5889220096919,70.8725255533227,106683.786854912,0.0,1.0
2019-06-21,74.69,74.72,74.63,74.72,43492,70.6078289126007,70.6361892669637,70.5511082038745,70.6361892669637,46006.4773273362,0.0,1.0
2019-06-24,74.85,74.85,74.68,74.75,26479,70.7590841358704,70.7590841358704,70.5983754611463,70.6645496213268,28009.8756817469,0.0,1.0
2019-06-25,74.91,74.97,74.71,74.93,28663,70.8158048445965,70.8725255533227,70.6267358155094,70.8347117475053,30320.1430063791,0.0,1.0
2019-06-26,75.23,75.26,74.99,75.0,39765,71.118315291136,71.1466756454991,70.8914324562314,70.9008859076857,42064.0019065926,0.0,1.0
2019-06-27,75.29,75.36,75.17,75.17,11526,71.1750359998621,71.2412101600426,71.0615945824098,71.0615945824098,12192.3723368637,0.0,1.0
2019-06-28,75.32,75.54,75.31,75.38,95623,71.2033963542252,71.4113722862211,71.1939429027709,71.2601170629514,101151.41592642,0.0,1.0
2019-07-01,75.08,75.3,75.0,75.27,39057,71.0196212579525,71.2277235045794,70.9439477137245,71.1993459254939,41289.9915271182,0.0456,1.0
2019-07-02,75.22,75.3,75.14,75.19,30857,71.1520499603514,71.2277235045794,71.0763764161235,71.1236723812659,32621.1759365104,0.0,1.0
2019-07-03,75.46,75.49,75.39,75.46,23492,71.3790705930354,71.4074481721208,71.3128562418359,71.3790705930354,24835.0994944583,0.0,1.0
2019-07-05,75.45,75.45,75.11,75.29,11829,71.3696114000069,71.3696114000069,71.047998837038,71.2182643115509,12505.2950757683,0.0,1.0
2019-07-08,75.31,75.54,75.29,75.54,3622,71.2371826976079,71.4547441372633,71.2182643115509,71.4547441372633,3829.07927672945,0.0,1.0
2019-07-09,75.15,75.17,75.11,75.16,2890,71.085835609152,71.104753995209,71.047998837038,71.0952948021804,3055.22890937275,0.0,1.0
2019-07-10,75.42,75.48,75.07,75.41,26359,71.3412338209214,71.3979889790923,71.010162064924,71.3317746278929,27866.0134332721,0.0,1.0
2019-07-11,75.52,75.53,75.38,75.5,31618,71.4358257512063,71.4452849442348,71.3033970488074,71.4169073651493,33425.6843102241,0.0,1.0
2019-07-12,75.68,75.7,75.57,75.61,28437,71.5871728396623,71.6060912257193,71.4831217163488,71.5209584884628,30062.8181646481,0.0,1.0
2019-07-15,75.58,75.76,75.58,75.72,10532,71.4925809093773,71.6628463838903,71.4925809093773,71.6250096117763,11134.142170766,0.0,1.0
2019-07-16,75.42,75.73,75.42,75.64,10281,71.3412338209214,71.6344688048048,71.3412338209214,71.5493360675483,10868.7918398828,0.0,1.0
2019-07-17,75.6,75.68,75.47,75.52,20763,71.5114992954343,71.5871728396623,71.3885297860638,71.4358257512063,21950.0753789988,0.0,1.0
2019-07-18,75.66,75.7,75.36,75.49,19041,71.5682544536053,71.6060912257193,71.2844786627504,71.4074481721208,20129.6241049711,0.0,1.0
2019-07-19,75.53,75.55,75.4,75.45,24108,71.4452849442348,71.4642033302918,71.3223154348644,71.3696114000069,25486.317836387,0.0,1.0
2019-07-22,75.25,75.4,75.22,75.4,24321,71.1804275394369,71.3223154348644,71.1520499603514,71.3223154348644,25711.4956072162,0.0,1.0
2019-07-23,75.05,75.17,74.97,75.02,61645,70.991243678867,71.104753995209,70.915570134639,70.9628660997815,65169.4069613437,0.0,1.0
2019-07-24,75.04,75.2,75.04,75.12,13836,70.9817844858385,71.1331315742944,70.9817844858385,71.0574580300665,14627.0405502012,0.0,1.0
2019-07-25,74.98,75.19,74.95,75.17,5531,70.9250293276675,71.1236723812659,70.896651748582,71.104753995209,5847.22183312827,0.0,1.0
2019-07-26,74.92,74.93,74.77,74.84,11630,70.8682741694965,70.877733362525,70.7263862740691,70.7926006252686,12294.9177218011,0.0,1.0
2019-07-29,74.97,75.04,74.92,75.03,70583,70.915570134639,70.9817844858385,70.8682741694965,70.97232529281,74618.4159551062,0.0,1.0
2019-07-30,75.01,75.04,74.81,74.9,29249,70.953406906753,70.9817844858385,70.7642230461831,70.8493557834395,30921.2423426448,0.0,1.0
2019-07-31,74.76,75.27,74.72,75.11,70155,70.7169270810406,71.1993459254939,70.6790903089266,71.047998837038,74165.9460681818,0.0,1.0
2019-08-01,74.58,74.76,74.46,74.46,18025,70.5917819572736,70.7621563304609,70.4781990418154,70.4781990418154,19043.3569280579,0.0477,1.0
2019-08-02,74.67,74.72,74.44,74.46,58501,70.6769691438672,70.7242953586415,70.4592685559057,70.4781990418154,61806.1261386029,0.0,1.0
2019-08-05,74.64,74.82,74.59,74.62,32637,70.6485734150027,70.81894778819,70.6012472002284,70.629642929093,34480.889878559,0.0,1.0
2019-08-06,74.34,74.58,74.22,74.58,17673,70.3646161263572,70.5917819572736,70.251033210899,70.5917819572736,18671.4700132908,0.0,1.0
2019-08-07,74.15,74.22,73.97,74.03,55598,70.184776510215,70.251033210899,70.0144021370277,70.0711935947568,58739.1155886915,0.0,1.0
2019-08-08,74.55,74.55,74.12,74.12,107648,70.563386228409,70.563386228409,70.1563807813505,70.1563807813505,113729.780116038,0.0,1.0
2019-08-09,74.7,74.72,74.51,74.61,13994,70.7053648727318,70.7242953586415,70.5255252565896,70.6201776861381,14784.6178558248,0.0,1.0
2019-08-12,74.51,74.61,74.48,74.55,19885,70.5255252565896,70.6201776861381,70.4971295277251,70.563386228409,21008.4411935885,0.0,1.0
2019-08-13,74.56,74.78,74.22,74.25,14663,70.5728514713639,70.7810868163706,70.251033210899,70.2794289397635,15491.4142932656,0.0,1.0
2019-08-14,74.06,74.16,74.04,74.14,48718,70.0995893236214,70.1942417531699,70.0806588377117,70.1753112672602,51470.4168000624,0.0,1.0
2019-08-15,74.09,74.17,73.98,74.04,20151,70.1279850524859,70.2037069961247,70.0238673799826,70.0806588377117,21289.4693734977,0.0,1.0
2019-08-16,74.3398,74.3468,74.15,74.15,5145,70.3644268214981,70.3710524915665,70.184776510215,70.184776510215,5435.6766377175,0.0,1.0
2019-08-19,73.96,74.38,73.96,74.34,44918,70.0049368940729,70.4024770981766,70.0049368940729,70.3646161263572,47455.7285156452,0.0,1.0
2019-08-20,74.16,74.17,73.97,74.0,54749,70.1942417531699,70.2037069961247,70.0144021370277,70.0427978658923,57842.1497061993,0.0,1.0
2019-08-21,74.2,74.42,74.2,74.36,37053,70.2321027249893,70.440338069996,70.2321027249893,70.3835466122669,39146.3802638186,0.0,1.0
2019-08-22,74.19,74.26,74.1,74.26,16425,70.2226374820344,70.2888941827184,70.1374502954408,70.2888941827184,17352.9618609349,0.0,1.0
2019-08-23,74.25,74.25,74.06,74.2,3173,70.2794289397635,70.2794289397635,70.0995893236214,70.2321027249893,3352.26471748837,0.0,1.0
2019-08-26,74.41,74.44,74.12,74.12,168309,70.4308728270411,70.4592685559057,70.1563807813505,70.1563807813505,177817.939595257,0.0,1.0
2019-08-27,74.19,74.55,74.19,74.5,16384,70.2226374820344,70.563386228409,70.2226374820344,70.5160600136348,17309.6454873399,0.0,1.0
2019-08-28,74.23,74.23,74.14,74.17,30099,70.2604984538538,70.2604984538538,70.1753112672602,70.2037069961247,31799.5007033351,0.0,1.0
2019-08-29,74.19,74.26,74.17,74.17,8161,70.2226374820344,70.2888941827184,70.2037069961247,70.2037069961247,8622.07133924442,0.0,1.0
2019-08-30,74.18,74.47,74.1,74.47,7088,70.2131722390796,70.4876642847702,70.1374502954408,70.4876642847702,7488.45014735503,0.0,1.0
2019-09-03,73.94,74.03,73.78,73.81,18318,70.0390117687103,70.1242634735951,69.8874531822484,69.91587041721,19338.2642872338,0.056,1.0
2019-09-04,74.6,74.62,73.99,74.02,77354,70.6641909378657,70.6831357611734,70.0863738269797,70.1147910619413,81662.4137828739,0.0,1.0
2019-09-05,74.57,74.77,74.5,74.77,12817,70.6357737029041,70.8252219359815,70.569466821327,70.8252219359815,13530.8730958334,0.0,1.0
2019-09-06,74.84,74.97,74.81,74.81,27256,70.8915288175586,71.0146701690589,70.863111582597,70.863111582597,28774.0873137267,0.0,1.0
2019-09-09,74.96,75.1,74.94,74.96,17964,71.005197757405,71.1378115205592,70.9862529340973,71.005197757405,18964.5474208903,0.0,1.0
2019-09-10,75.01,75.1,74.86,74.95,14331,71.0525598156744,71.1378115205592,70.9104736408663,70.9957253457511,15129.1989027376,0.0,1.0
2019-09-11,74.75,75.03,74.7,75.03,70356,70.8062771126738,71.0715046389821,70.7589150544044,71.0715046389821,74274.6436397326,0.0,1.0
2019-09-12,74.61,74.77,74.61,74.61,9573,70.6736633495196,70.8252219359815,70.6736633495196,70.6736633495196,10106.1908517136,0.0,1.0
2019-09-13,74.3,74.52,74.3,74.51,6422,70.3800185882496,70.5884116446347,70.3800185882496,70.5789392329809,6779.68846231115,0.0,1.0
2019-09-16,74.49,74.53,74.39,74.42,15936,70.5599944096731,70.5978840562886,70.4652702931345,70.4936875280961,16823.5931696341,0.0,1.0
2019-09-17,74.49,74.53,74.22,74.38,83856,70.5599944096731,70.5978840562886,70.3042392950187,70.4557978814806,88526.5580341893,0.0,1.0
2019-09-18,74.27,74.43,74.15,74.43,31853,70.351601353288,70.5031599397499,70.2379324134416,70.5031599397499,33627.1280893798,0.0,1.0
2019-09-19,74.4,74.49,74.35,74.35,20384,70.4747427047883,70.5599944096731,70.427380646519,70.427380646519,21519.335038267,0.0,1.0
2019-09-20,74.32,74.4,74.21,74.25,6538,70.3989634115574,70.4747427047883,70.2947668833648,70.3326565299803,6902.14935636721,0.0,1.0
2019-09-23,74.44,74.44,74.3,74.35,14163,70.5126323514038,70.5126323514038,70.3800185882496,70.427380646519,14951.8417458288,0.0,1.0
2019-09-24,74.53,74.53,74.34,74.45,24045,70.5978840562886,70.5978840562886,70.4179082348651,70.5221047630577,25384.2430825711,0.0,1.0
2019-09-25,74.41,74.44,74.27,74.34,11272,70.4842151164422,70.5126323514038,70.351601353288,70.4179082348651,11899.82067069,0.0,1.0
2019-09-26,74.33,74.52,74.33,74.52,6978,70.4084358232112,70.5884116446347,70.4084358232112,70.5884116446347,7366.65619589025,0.0,1.0
2019-09-27,74.53,74.69,74.45,74.51,3600,70.5978840562886,70.7494426427505,70.5221047630577,70.5789392329809,3800.51050518844,0.0,1.0
2019-09-30,74.51,74.55,74.49,74.49,9254,70.5789392329809,70.6168288795964,70.5599944096731,70.5599944096731,9769.42339305938,0.0,1.0
2019-10-01,74.58,74.64,74.23,74.26,16082,70.6791573482788,70.7360190999669,70.3474637967651,70.3758946726091,16969.5792224836,0.0358,1.0
2019-10-02,74.07,74.35,74.06,74.35,10321,70.1958324589302,70.4611873001412,70.1863555003155,70.4611873001412,10890.6247453832,0.0,1.0
2019-10-03,73.96,74.04,73.91,73.95,5235,70.0915859141687,70.1674015830861,70.0442011210953,70.082108955554,5523.92409089053,0.0,1.0
2019-10-04,74.11,74.13,74.0,74.13,18406,70.2337402933889,70.2526942106182,70.1294937486274,70.2526942106182,19421.8427539505,0.0,1.0
2019-10-07,74.15,74.18,74.15,74.15,10716,70.2716481278476,70.3000790036916,70.2716481278476,70.2716481278476,11307.4251304647,0.0,1.0
2019-10-08,74.04,74.14,73.98,74.12,20518,70.1674015830861,70.2621711692329,70.1105398313981,70.2432172520036,21650.4058255763,0.0,1.0
2019-10-09,73.98,74.06,73.98,74.06,13596,70.1105398313981,70.1863555003155,70.1105398313981,70.1863555003155,14346.3747735908,0.0,1.0
2019-10-10,74.19,74.3,74.08,74.08,3515,70.3095559623063,70.4138025070678,70.2053094175449,70.2053094175449,3708.99583180138,0.0,1.0
2019-10-11,74.74,74.85,74.69,74.73,28937,70.8307886861137,70.9350352308752,70.7834038930403,70.821311727499,30534.0575774784,0.0,1.0
2019-10-14,74.54,74.63,74.53,74.63,3407,70.6412495138201,70.7265421413522,70.6317725552054,70.7265421413522,3595.03522018415,0.0,1.0
2019-10-15,74.73,74.74,74.56,74.56,4480,70.821311727499,70.8307886861137,70.6602034310495,70.6602034310495,4727.25500041826,0.0,1.0
2019-10-16,74.75,74.84,74.62,74.66,2704,70.8402656447284,70.9255582722605,70.7170651827375,70.7549730171962,2853.23605382388,0.0,1.0
2019-10-17,75.05,75.15,74.98,74.98,11119,71.1245744031688,71.2193439893155,71.058235692866,71.058235692866,11732.6670423327,0.0,1.0
2019-10-18,75.2,75.2,75.07,75.12,11499,71.266728782389,71.266728782389,71.1435283203981,71.1909131134715,12133.6395646896,0.0,1.0
2019-10-21,75.45,75.45,75.25,75.26,13228,71.5036527477559,71.5036527477559,71.3141135754623,71.323590534077,13958.0645414136,0.0,1.0
2019-10-22,75.36,75.44,75.26,75.34,14355,71.4183601202238,71.4941757891413,71.323590534077,71.3994062029945,15147.2646274563,0.0,1.0
2019-10-23,75.46,75.51,75.33,75.35,51551,71.5131297063706,71.560514499444,71.3899292443798,71.4088831616091,54396.1434211075,0.0,1.0
2019-10-24,75.49,75.5,75.44,75.45,7219,71.5415605822146,71.5510375408293,71.4941757891413,71.5036527477559,7617.42273393291,0.0,1.0
2019-10-25,75.55,75.57,75.5,75.55,19380,71.5984223339027,71.6173762511321,71.5510375408293,71.5984223339027,20449.5986402022,0.0,1.0
2019-10-28,75.61,75.63,75.54,75.54,7616,71.6552840855908,71.6742380028202,71.588945375288,71.588945375288,8036.33350071104,0.0,1.0
2019-10-29,75.34,75.54,75.34,75.53,9931,71.3994062029945,71.588945375288,71.3994062029945,71.5794684166734,10479.1003145432,0.0,1.0
2019-10-30,75.0,75.41,74.75,75.4,58238,71.0771896100954,71.4657449132972,70.8402656447284,71.4562679546825,61452.2046237407,0.0,1.0
2019-10-31,74.98,75.1,74.95,75.07,43551,71.058235692866,71.1719591962421,71.029804817022,71.1435283203981,45954.6166346463,0.0,1.0
2019-11-01,75.06,75.07,74.84,74.92,17114,71.1856060166473,71.1950898437212,70.9769618210216,71.0528324376128,18045.457668782,0.0544,1.0
2019-11-04,75.01,75.12,75.0,75.06,53287,71.1381868812778,71.2425089790907,71.1287030542039,71.1856060166473,56187.2328384005,0.0,1.0
2019-11-05,74.93,75.14,74.87,75.05,12113,71.0623162646867,71.2614766332384,71.0054133022433,71.1761221895734,12772.269997777,0.0,1.0
2019-11-06,74.84,74.91,74.79,74.86,55646,70.9769618210216,71.0433486105389,70.9295426856522,70.9959294751694,58674.6253030876,0.0,1.0
2019-11-07,74.87,74.93,74.82,74.86,22116,71.0054133022433,71.0623162646867,70.9579941668738,70.9959294751694,23319.6997664358,0.0,1.0
2019-11-08,74.62,74.67,74.54,74.56,84924,70.768317625396,70.8157367607654,70.6924470088048,70.7114146629526,89546.128728739,0.0,1.0
2019-11-11,74.63,74.69,74.61,74.64,23630,70.7778014524699,70.8347044149132,70.7588337983221,70.7872852795438,24916.1017128268,0.0,1.0
2019-11-12,74.55,74.63,74.54,74.6,40506,70.7019308358787,70.7778014524699,70.6924470088048,70.7493499712482,42710.6058391774,0.0,1.0
2019-11-13,74.49,74.56,74.46,74.46,62577,70.6450278734353,70.7114146629526,70.6165763922137,70.6165763922137,65982.8564064141,0.0,1.0
2019-11-14,74.5,74.5,74.38,74.38,18670,70.6545117005092,70.6545117005092,70.5407057756225,70.5407057756225,19686.1455344256,0.0,1.0
2019-11-15,74.6,74.64,74.56,74.56,12508,70.7493499712482,70.7872852795438,70.7114146629526,70.7114146629526,13188.7685240812,0.0,1.0
2019-11-18,74.73,74.75,74.6,74.67,54153,70.8726397232088,70.8916073773566,70.7493499712482,70.8157367607654,57100.3663163229,0.0,1.0
2019-11-19,74.35,74.69,74.35,74.66,35312,70.5122542944008,70.8347044149132,70.5122542944008,70.8062529336915,37233.9138249404,0.0,1.0
2019-11-20,74.18,74.34,74.06,74.25,33503,70.3510292341446,70.5027704673269,70.2372233092579,70.4174160236619,35326.4560171323,0.0,1.0
2019-11-21,74.31,74.37,74.3,74.34,8674,70.4743189861053,70.5312219485486,70.4648351590314,70.5027704673269,9146.09675230891,0.0,1.0
2019-11-22,74.27,74.36,74.22,74.36,9445,70.4363836778097,70.5217381214747,70.3889645424402,70.5217381214747,9959.05969858862,0.0,1.0
2019-11-25,74.2,74.25,74.13,74.22,9885,70.3699968882924,70.4174160236619,70.3036100987752,70.3889645424402,10423.007424092,0.0,1.0
2019-11-26,74.38,74.38,74.22,74.22,11331,70.5407057756225,70.5407057756225,70.3889645424402,70.3889645424402,11947.7083583597,0.0,1.0
2019-11-27,74.3,74.38,74.27,74.37,69537,70.4648351590314,70.5407057756225,70.4363836778097,70.5312219485486,73321.6658825576,0.0,1.0
2019-11-29,74.31,74.31,74.27,74.3,1388,70.4743189861053,70.4743189861053,70.4363836778097,70.4648351590314,1463.54418863325,0.0,1.0
2019-12-02,74.18,74.24,74.14,74.19,224573,70.3994915904922,70.4564337513904,70.3615301498934,70.4089819506419,236632.747817313,0.0511,1.0
2019-12-03,74.18,74.2,74.08,74.1,76613,70.3994915904922,70.4184723107916,70.3045879889952,70.3235687092946,80727.1787281989,0.0,1.0
2019-12-04,74.77,74.77,74.31,74.38,43753,70.9594228393247,70.9594228393247,70.5228662724384,70.5892987934863,46102.5707242228,0.0,1.0
2019-12-05,74.83,74.93,74.8,74.91,17358,71.0163650002229,71.1112686017199,70.9878939197738,71.0922878814205,18290.1383363669,0.0,1.0
2019-12-06,74.39,74.44,74.35,74.42,14459,70.598789153636,70.6462409543845,70.5608277130372,70.6272602340851,15235.4597422243,0.0,1.0
2019-12-09,74.56,74.59,74.43,74.43,15894,70.7601252761809,70.78859635663,70.6367505942348,70.6367505942348,16747.5203778209,0.0,1.0
2019-12-10,74.57,74.59,74.49,74.54,12424,70.7696156363306,70.78859635663,70.693692755133,70.7411445558815,13091.1786318137,0.0,1.0
2019-12-11,74.87,74.93,74.58,74.58,27608,71.0543264408217,71.1112686017199,70.7791059964803,70.7791059964803,29090.5714477715,0.0,1.0
2019-12-12,74.85,74.87,74.79,74.86,16744,71.0353457205223,71.0543264408217,70.9784035596241,71.044836080672,17643.166050474,0.0,1.0
2019-12-13,74.81,75.02,74.74,74.87,10010,70.9973842799235,71.1966818430672,70.9309517588756,71.0543264408217,10547.544921479,0.0,1.0
2019-12-16,75.0,75.19,74.99,75.16,8836,71.1777011227678,71.3580179656122,71.1682107626181,71.3295468851631,9310.50019242642,0.0,1.0
2019-12-17,74.94,75.04,74.93,74.99,2258,71.1207589618696,71.2156625633666,71.1112686017199,71.1682107626181,2379.25638688308,0.0,1.0
2019-12-18,75.29,75.3,75.15,75.18,292187,71.4529215671092,71.4624119272589,71.3200565250134,71.3485276054625,307877.673124094,0.0,1.0
2019-12-19,75.19,75.25,75.17,75.23,5369,71.3580179656122,71.4149601265104,71.3390372453128,71.395979406211,5657.31954879328,0.0,1.0
2019-12-20,75.0,75.0,74.89,74.93,19145,71.1777011227678,71.1777011227678,71.0733071611211,71.1112686017199,20173.101650521,0.0,1.0
2019-12-23,75.04,75.06,74.91,74.91,15469,71.2156625633666,71.234643283666,71.0922878814205,71.0922878814205,16299.6975414944,0.0,1.0
2019-12-24,74.99,75.04,74.97,75.0,7786,71.1682107626181,71.2156625633666,71.1492300423187,71.1777011227678,8204.11436150205,0.0,1.0
2019-12-26,75.3,75.31,75.05,75.05,8553,71.4624119272589,71.4719022874086,71.2251529235163,71.2251529235163,9012.30286847252,0.0,1.0
2019-12-27,75.45,75.51,75.36,75.41,14583,71.6047673295044,71.6617094904027,71.5193540881571,71.5668058889056,15366.1186403525,0.0,1.0
2019-12-30,75.58,75.62,75.5,75.56,16283,71.7281420114506,71.7661034520494,71.652219130253,71.7091612911512,17157.4099856586,0.0,1.0
2019-12-31,76.0,76.19,75.86,75.86,31348,72.1267371377381,72.3070539805824,71.9938720956422,71.9938720956422,33031.4124074449,0.0,1.0
2020-01-02,75.98,76.03,75.84,75.84,38725,72.1401185455491,72.1875916427758,72.0071938733146,72.0071938733146,40786.2581781346,0.0341,1.0
2020-01-03,75.94,76.0,75.92,75.95,16820,72.1021400677679,72.1591077844398,72.0831508288772,72.1116346872132,17715.2966444473,0.0,1.0
2020-01-06,76.09,76.13,75.98,76.03,24391,72.2445593594477,72.282537837229,72.1401185455491,72.1875916427758,25689.2865906489,0.0,1.0
2020-01-07,75.85,75.89,75.74,75.84,53714,72.01668849276,72.0546669705412,71.9122476788614,72.0071938733146,56573.0941712155,0.0,1.0
2020-01-08,75.71,75.82,75.65,75.81,21256,71.8837638205255,71.988204634424,71.8267961038536,71.9787100149787,22387.4164966928,0.0,1.0
2020-01-09,75.5,75.5,75.33,75.5,30073,71.6843768121737,71.6843768121737,71.5229682816033,71.6843768121737,31673.7286556757,0.0,1.0
2020-01-10,75.54,75.65,75.54,75.61,3988,71.722355289955,71.8267961038536,71.722355289955,71.7888176260723,4200.27366338026,0.0,1.0
2020-01-13,75.58,75.66,75.56,75.66,29411,71.7603337677363,71.8362907232989,71.7413445288457,71.8362907232989,30976.4916533794,0.0,1.0
2020-01-14,75.53,75.63,75.51,75.52,16380,71.7128606705097,71.8078068649629,71.6938714316191,71.7033660510644,17251.8762803833,0.0,1.0
2020-01-15,75.66,75.69,75.55,75.55,23027,71.8362907232989,71.8647745816348,71.7318499094003,71.7318499094003,24252.6834620505,0.0,1.0
2020-01-16,75.67,75.68,75.61,75.65,19785,71.8457853427442,71.8552799621895,71.7888176260723,71.8267961038536,20838.1179613787,0.0,1.0
2020-01-17,75.52,75.67,75.5,75.65,43577,71.7033660510644,71.8457853427442,71.6843768121737,71.8267961038536,45896.5209200405,0.0,1.0
2020-01-21,75.47,75.62,75.47,75.6,15681,71.6558929538378,71.7983122455176,71.6558929538378,71.7793230066269,16515.6698383816,0.0,1.0
2020-01-22,75.14,75.63,75.05,75.63,103004,71.3425705121422,71.8078068649629,71.2571189371343,71.8078068649629,108486.707227387,0.0,1.0
2020-01-23,75.18,75.2,74.99,75.0,21373,71.3805489899235,71.3995382288141,71.2001512204624,71.2096458399077,22510.6441844098,0.0,1.0
2020-01-24,75.1,75.18,75.06,75.18,55855,71.3045920343609,71.3805489899235,71.2666135565796,71.3805489899235,58828.055533627,0.0,1.0
2020-01-27,74.85,74.92,74.8,74.8,13579,71.0672265482279,71.1336888843451,71.0197534510013,71.0197534510013,14301.7843718758,0.0,1.0
2020-01-28,74.97,74.97,74.78,74.78,57195,71.1811619815717,71.1811619815717,71.0007642121106,71.0007642121106,60239.381187822,0.0,1.0
2020-01-29,74.77,74.86,74.74,74.85,7977,70.9912695926653,71.0767211676732,70.9627857343293,71.0672265482279,8401.60055486067,0.0,1.0
2020-01-30,74.81,74.81,74.63,74.69,19000,71.0292480704466,71.0292480704466,70.8583449204308,70.9153126371027,20011.3339027645,0.0,1.0
2020-01-31,74.58,74.65,74.5,74.62,10664,70.8108718232042,70.8773341593214,70.7349148676416,70.8488503009855,11231.6244599516,0.0,1.0
2020-02-03,74.17,74.52,74.15,74.4,20342,70.4757117567844,70.8082788204877,70.4567079245728,70.694255827218,21408.3136216749,0.057,1.0
2020-02-04,74.27,74.36,74.23,74.25,27927,70.5707309178425,70.6562481627947,70.5327232534192,70.5517270856308,29390.9140946079,0.0,1.0
2020-02-05,74.22,74.32,74.11,74.19,69379,70.5232213373134,70.6182404983715,70.4187002601495,70.494715588996,73015.7993687043,0.0,1.0
2020-02-06,74.22,74.24,74.16,74.24,7312,70.5232213373134,70.542225169525,70.4662098406786,70.542225169525,7695.29000106611,0.0,1.0
2020-02-07,74.16,74.21,74.09,74.14,8316,70.4662098406786,70.5137194212076,70.3996964279379,70.4472060084669,8751.91898917748,0.0,1.0
2020-02-10,74.06,74.11,74.03,74.08,11440,70.3711906796205,70.4187002601495,70.342684931303,70.3901945118321,12039.6769163288,0.0,1.0
2020-02-11,74.23,74.29,74.21,74.24,15712,70.5327232534192,70.5897347500541,70.5137194212076,70.542225169525,16535.6122123565,0.0,1.0
2020-02-12,74.44,74.53,74.38,74.38,13916,70.7322634916412,70.8177807365935,70.6752519950063,70.6752519950063,14645.4671300377,0.0,1.0
2020-02-13,74.41,74.49,74.4,74.49,5680,70.7037577433238,70.7797730721702,70.694255827218,70.7797730721702,5977.74168572969,0.0,1.0
2020-02-14,74.49,74.5,74.43,74.5,31688,70.7797730721702,70.7892749882761,70.7227615755354,70.7892749882761,33349.0631227821,0.0,1.0
2020-02-18,74.45,74.47,74.34,74.34,5442,70.741765407747,70.7607692399586,70.6372443305831,70.6372443305831,5727.26588974313,0.0,1.0
2020-02-19,74.61,74.61,74.55,74.61,8373,70.89379606544,70.89379606544,70.8367845688051,70.89379606544,8811.90688989695,0.0,1.0
2020-02-20,74.42,74.58,74.39,74.5,13409,70.7132596594296,70.8652903171225,70.6847539111122,70.7892749882761,14111.8905394277,0.0,1.0
2020-02-21,74.65,74.74,74.39,74.42,20499,70.9318037298632,71.0173209748155,70.6847539111122,70.7132596594296,21573.5434534811,0.0,1.0
2020-02-24,74.26,74.44,74.26,74.36,9602,70.5612290017366,70.7322634916412,70.5612290017366,70.6562481627947,10105.3302229536,0.0,1.0
2020-02-25,74.27,74.36,74.25,74.34,11468,70.5707309178425,70.6562481627947,70.5517270856308,70.6372443305831,12069.1446570331,0.0,1.0
2020-02-26,74.1,74.36,74.02,74.22,26344,70.4091983440437,70.6562481627947,70.3331830151972,70.5232213373134,27724.934325504,0.0,1.0
2020-02-27,73.73,73.95,73.73,73.83,26397,70.0576274481288,70.2666696024566,70.0576274481288,70.1526466091869,27780.71254898,0.0,1.0
2020-02-28,73.53,73.65,73.31,73.33,56530,69.8675891260126,69.9816121192823,69.6585469716848,69.6775508038964,59493.2636433626,0.0,1.0
2020-03-02,73.98,74.0,73.67,73.67,91211,70.3482910618055,70.3673092534956,70.0535090906084,70.0535090906084,95919.7398849623,0.0559,1.0
2020-03-03,73.76,74.06,73.74,73.82,24557,70.139090953214,70.424363828566,70.1200727615239,70.1961455282844,25824.7475891616,0.0,1.0
2020-03-04,73.63,73.99,73.44,73.99,37277,70.0154727072281,70.3578001576505,69.8347998861719,70.3578001576505,39201.4136857588,0.0,1.0
2020-03-05,73.51,73.63,73.41,73.5,24938,69.9013635570873,70.0154727072281,69.8062725986367,69.8918544612423,26225.4165972437,0.0,1.0
2020-03-06,73.53,73.57,73.41,73.57,9214,69.9203817487775,69.9584181321577,69.8062725986367,69.9584181321577,9689.66992248788,0.0,1.0
2020-03-09,72.18,72.95,72.18,72.41,30728,68.6366538096934,69.3688541897636,68.6366538096934,68.8553630141299,32314.3235704589,0.0,1.0
2020-03-10,71.77,72.14,71.53,72.12,41315,68.2467808800457,68.5986174263132,68.0185625797641,68.579599234623,43447.8741966124,0.0,1.0
2020-03-11,71.76,71.85,71.6,71.81,12438,68.2372717842006,68.3228536468062,68.0851262506795,68.2848172634259,13080.1079331348,0.0,1.0
2020-03-12,71.12,71.83,71.0,71.33,86167,67.6286896501163,68.3038354551161,67.5145804999755,67.8283806628627,90615.3449328212,0.0,1.0
2020-03-13,71.3,71.3,70.61,71.11,43582,67.7998533753275,67.7998533753275,67.1437257620179,67.6191805542713,45831.9073759352,0.0,1.0
2020-03-16,70.5,70.79,69.15,70.72,56802,67.0391257077222,67.3148894872291,65.7553977686381,67.2483258163136,59734.3858190967,0.0,1.0
2020-03-17,69.29,69.98,69.21,69.91,78011,65.8885251104691,66.5446527237787,65.8124523437085,66.4780890528632,82038.2939356634,0.0,1.0
2020-03-18,68.37,68.53,67.34,68.3,118947,65.0136882927229,65.165833826244,64.034251420681,64.9471246218074,125087.60237358,0.0,1.0
2020-03-19,68.07,68.39,67.92,68.29,38351,64.7284154173709,65.032706484413,64.5857789796949,64.9376155259624,40330.858606179,0.0,1.0
2020-03-20,68.46,69.27,68.35,69.23,39276,65.0992701553285,65.8695069187789,64.9946701010328,65.8314705353987,41303.611447323,0.0,1.0
2020-03-23,67.88,68.52,67.8,68.38,130882,64.5477425963146,65.1563247303989,64.4716698295541,65.023197388568,137638.743086071,0.0,1.0
2020-03-24,68.09,68.39,67.99,68.23,25257,64.747433609061,65.032706484413,64.6523426506104,64.880560950892,26560.8848743517,0.0,1.0
2020-03-25,69.45,69.58,68.62,68.94,168595,66.0406706439901,66.164288889976,65.2514156888496,65.5557067558917,177298.665138034,0.0,1.0
2020-03-26,70.23,70.4,69.83,70.03,65584,66.7823801199054,66.9440347492715,66.4020162861027,66.592198203004,68969.7538741529,0.0,1.0
2020-03-27,70.53,70.8,69.78,69.94,51360,67.0676529952574,67.3243985830742,66.3544708068773,66.5066163403984,54011.4442390903,0.0,1.0
2020-03-30,69.78,69.84,69.57,69.69,38389,66.3544708068773,66.4115253819478,66.1547797941309,66.2688889442717,40370.8203445179,0.0,1.0
2020-03-31,70.08,70.08,68.75,69.06,99964,66.6397436822294,66.6397436822294,65.3750339348354,65.6698159060325,105124.610823918,0.0,1.0
2020-04-01,69.38,69.74,69.27,69.66,14991,65.9741069730747,66.3164344234971,65.8695069187789,66.2403616567365,15764.9057746924,0.0,1.0
2020-04-02,69.54,69.93,69.06,69.06,20909,66.1262525065957,66.4971072445533,65.6698159060325,65.6698159060325,21988.4207086281,0.0,1.0
2020-04-03,69.73,69.93,69.62,69.77,34707,66.306925327652,66.4971072445533,66.2023252733563,66.3449617110323,36498.738224418,0.0,1.0
2020-04-06,69.9,69.94,69.68,69.7,20301,66.4685799570182,66.5066163403984,66.2593798484267,66.2783980401168,21349.0328952058,0.0,1.0
2020-04-07,70.56,70.73,70.34,70.56,20715,67.0961802827926,67.2578349121587,66.8869801742011,67.0961802827926,21784.4055181611,0.0,1.0
2020-04-08,70.26,70.44,70.09,70.35,18470,66.8109074074406,66.9820711326518,66.6492527780744,66.8964892700462,19423.5080820872,0.0,1.0
2020-04-09,70.51,70.77,70.28,70.6,54467,67.0486348035672,67.295871295539,66.8299255991307,67.1342166661728,57278.8421606412,0.0,1.0
2020-04-13,71.14,71.14,70.51,70.51,65828,67.6477078418065,67.6477078418065,67.0486348035672,67.0486348035672,69226.3502992764,0.0,1.0
2020-04-14,70.97,71.03,70.86,70.92,37649,67.4860532124403,67.5431077875107,67.3814531581446,67.438507733215,39592.6180716026,0.0,1.0
2020-04-15,69.97,70.08,69.82,70.01,61561,66.5351436279336,66.6397436822294,66.3925071902576,66.5731800113139,64739.0677336962,0.0,1.0
2020-04-16,69.92,70.05,69.6,70.04,41401,66.4875981487083,66.6112163946942,66.1833070816661,66.6017072988491,43538.3139202215,0.0,1.0
2020-04-17,70.29,70.36,70.19,70.21,32466,66.8394346949758,66.9059983658912,66.7443437365251,66.7633619282152,34142.0472871165,0.0,1.0
2020-04-20,69.81,70.24,69.79,69.95,19593,66.3829980944125,66.7918892157504,66.3639799027224,66.5161254362435,20604.4826124707,0.0,1.0
2020-04-21,69.54,69.59,69.32,69.37,38085,66.1262525065957,66.1737979858211,65.9170523980043,65.9645978772296,40051.1264378068,0.0,1.0
2020-04-22,69.53,69.84,69.49,69.76,25518,66.1167434107507,66.4115253819478,66.0787070273704,66.3354526151872,26835.3589192583,0.0,1.0
2020-04-23,70.1,70.37,69.95,69.99,36379,66.6587618739195,66.9155074617363,66.5161254362435,66.5541618196237,38257.0547113291,0.0,1.0
2020-04-24,69.97,70.15,69.85,70.15,20506,66.5351436279336,66.7063073531448,66.4210344777928,66.7063073531448,21564.6159572972,0.0,1.0
2020-04-27,70.25,70.27,70.03,70.11,9349,66.8013983115955,66.8204165032856,66.592198203004,66.6682709697645,9831.63925606026,0.0,1.0
2020-04-28,70.47,70.7,70.43,70.7,26475,67.010598420187,67.2293076246235,66.9725620368067,67.2293076246235,27841.7637505825,0.0,1.0
2020-04-29,71.05,71.05,70.72,70.76,55678,67.5621259792008,67.5621259792008,67.2483258163136,67.2863621996939,58552.3596640201,0.0,1.0
2020-04-30,70.86,71.06,70.68,71.0,100864,67.3814531581446,67.5716350750459,67.2102894329334,67.5145804999755,106071.073047734,0.0,1.0
2020-05-01,70.12,70.35,69.93,70.35,50772,66.6777800656096,66.8964892700462,66.4971072445533,66.8964892700462,53393.0889195306,0.0,1.0
2020-05-04,70.01,70.07,69.95,70.03,5591,66.5731800113139,66.6302345863843,66.5161254362435,66.592198203004,5879.63365928259,0.0,1.0
2020-05-05,70.18,70.35,70.13,70.26,8845,66.73483464068,66.8964892700462,66.6872891614547,66.8109074074406,9301.6204107234,0.0,1.0
2020-05-06,69.71,69.97,69.67,69.91,27539,66.2879071359619,66.5351436279336,66.2498707525816,66.4780890528632,28960.6924240714,0.0,1.0
2020-05-07,70.42,70.65,70.02,70.03,25804,66.9630529409616,67.1817621453982,66.5826891071589,66.592198203004,27136.1235814931,0.0,1.0
2020-05-08,70.82,70.87,70.62,70.68,40637,67.3434167747643,67.3909622539896,67.153234857863,67.2102894329334,42734.8726546712,0.0,1.0
2020-05-11,70.36,70.51,70.25,70.49,15159,66.9059983658912,67.0486348035672,66.8013983115955,67.0296166118771,15941.578723138,0.0,1.0
2020-05-12,70.13,70.5,70.12,70.38,13723,66.6872891614547,67.0391257077222,66.6777800656096,66.9250165575814,14431.4456638052,0.0,1.0
2020-05-13,69.95,70.28,69.87,70.16,19009,66.5161254362435,66.8299255991307,66.440052669483,66.7158164489899,19990.3337916835,0.0,1.0
2020-05-14,70.25,70.26,69.75,69.85,46247,66.8013983115955,66.8109074074406,66.3259435193421,66.4210344777928,48634.4871831232,0.0,1.0
2020-05-15,69.95,70.12,69.88,70.05,8419,66.5161254362435,66.6777800656096,66.449561765328,66.6112163946942,8853.62829145056,0.0,1.0
2020-05-18,70.66,70.69,70.31,70.31,62373,67.1912712412432,67.2197985287784,66.8584528866659,66.8584528866659,65592.9869845167,0.0,1.0
2020-05-19,70.8,71.09,70.8,70.89,36763,67.3243985830742,67.6001623625811,67.3243985830742,67.4099804456798,38660.8785934906,0.0,1.0
2020-05-20,70.96,71.09,70.83,71.09,31615,67.4765441165952,67.6001623625811,67.3529258706094,67.6001623625811,33247.114673264,0.0,1.0
2020-05-21,70.73,70.89,70.59,70.89,6944,67.2578349121587,67.4099804456798,67.1247075703278,67.4099804456798,7302.48186908573,0.0,1.0
2020-05-22,70.51,70.51,70.21,70.29,33853,67.0486348035672,67.0486348035672,66.7633619282152,66.8394346949758,35600.6507364861,0.0,1.0
2020-05-26,71.46,71.65,71.22,71.35,53812,67.9519989088486,68.1326717299049,67.723780608567,67.8473988545528,56590.0279866419,0.0,1.0
2020-05-27,71.66,71.66,71.33,71.64,40443,68.1421808257499,68.1421808257499,67.8283806628627,68.1231626340598,42530.8574642042,0.0,1.0
2020-05-28,71.56,71.7,71.52,71.67,11392,68.0470898672993,68.1802172091302,68.009053483919,68.151689921595,11980.1085041222,0.0,1.0
2020-05-29,71.6,71.69,71.28,71.54,18409,68.0851262506795,68.1707081132851,67.7808351836374,68.0280716756091,19359.3589758063,0.0,1.0
2020-06-01,72.64,72.69,71.84,71.84,127184,69.0740722185665,69.1216176977918,68.3133445509611,68.3133445509611,133749.834970881,0.0,1.0
2020-06-02,72.86,73.06,72.79,72.83,53260,69.283272327158,69.4734542440593,69.2167086562425,69.2547450396228,56009.5311560348,0.0,1.0
2020-06-03,73.04,73.09,72.67,72.76,59452,69.4544360523692,69.5019815315945,69.1025995061017,69.1881813687073,62521.1912558878,0.0,1.0
2020-06-04,72.99,73.07,72.84,72.91,30122,69.4068905731438,69.4829633399044,69.2642541354678,69.3308178063833,31677.0390064229,0.0,1.0
2020-06-05,73.29,73.55,73.29,73.47,49864,69.6921634484959,69.9393999404676,69.6921634484959,69.863327173707,52438.2136981697,0.0,1.0
2020-06-08,73.77,73.77,73.53,73.55,22325,70.1486000490591,70.1486000490591,69.9203817487775,69.9393999404676,23477.5212740983,0.0,1.0
2020-06-09,73.53,73.59,73.27,73.27,56453,69.9203817487775,69.9774363238479,69.6731452568057,69.6731452568057,59367.3688011947,0.0,1.0
2020-06-10,73.59,74.0,73.38,73.54,46604,69.9774363238479,70.3673092534956,69.7777453111015,69.9298908446225,49009.9171985701,0.0,1.0
2020-06-11,72.34,73.07,72.31,73.03,95810,68.7887993432145,69.4829633399044,68.7602720556793,69.4449269565241,100756.161848661,0.0,1.0
2020-06-12,72.49,72.8,72.26,72.63,16906,68.9314357808905,69.2262177520876,68.712726576454,69.0645631227214,17778.7670620339,0.0,1.0
2020-06-15,72.62,72.71,72.2,72.24,28179,69.0550540268764,69.140635889482,68.6556720013836,68.6937083847638,29633.7322276738,0.0,1.0
2020-06-16,72.67,72.96,72.45,72.81,22084,69.1025995061017,69.3783632856086,68.8933993975102,69.2357268479326,23224.0797230543,0.0,1.0
2020-06-17,72.64,72.81,72.55,72.81,6363,69.0740722185665,69.2357268479326,68.9884903559609,69.2357268479326,6691.48792237795,0.0,1.0
2020-06-18,72.42,72.7,72.41,72.6,24026,68.864872109975,69.1311267936369,68.8553630141299,69.0360358351862,25266.3348771103,0.0,1.0
2020-06-19,72.44,72.66,72.4,72.66,43937,68.8838903016652,69.0930904102566,68.8458539182849,69.0930904102566,46205.2341419959,0.0,1.0
2020-06-22,72.85,72.87,72.58,72.68,76646,69.2737632313129,69.292781423003,69.0170176434961,69.1121086019468,80602.8262295427,0.0,1.0
2020-06-23,72.74,73.05,72.74,73.0,21029,69.1691631770172,69.4639451482142,69.1691631770172,69.4163996689889,22114.6156718035,0.0,1.0
2020-06-24,72.35,72.7,72.35,72.6,48173,68.7983084390596,69.1311267936369,68.7983084390596,69.0360358351862,50659.9163420891,0.0,1.0
2020-06-25,72.25,72.31,72.13,72.3,13818,68.7032174806089,68.7602720556793,68.5891083304681,68.7507629598342,14531.3500096524,0.0,1.0
2020-06-26,72.09,72.19,71.86,72.11,35272,68.5510719470878,68.6461629055385,68.3323627426513,68.5700901387779,37092.9061760357,0.0,1.0
2020-06-29,72.0426,72.1,71.94,72.1,10358,68.5059988327822,68.5605810429329,68.4084355094118,68.5605810429329,10892.7285714271,0.0,1.0
2020-06-30,72.59,72.61,72.04,72.05,17034,69.0265267393412,69.0455449310313,68.5035264678625,68.5130355637075,17913.3750227544,0.0,1.0
2020-07-01,72.55,72.7,72.5,72.57,11683,68.9884903559609,69.1311267936369,68.9409448767356,69.007508547651,12286.1312898227,0.0,1.0
2020-07-02,72.61,72.63,72.38,72.52,9097,69.0455449310313,69.0645631227214,68.8268357265948,68.9599630684257,9566.62983339183,0.0,1.0
2020-07-06,72.8,72.82,72.72,72.74,20266,69.2262177520876,69.2452359437777,69.150144985327,69.1691631770172,21312.2260309463,0.0,1.0
2020-07-07,72.42,72.63,72.41,72.63,17513,68.864872109975,69.0645631227214,68.8553630141299,69.0645631227214,18417.103250763,0.0,1.0
2020-07-08,72.94,73.0,72.57,72.57,20604,69.3593450939185,69.4163996689889,69.007508547651,69.007508547651,21667.6751772238,0.0,1.0
2020-07-09,72.48,72.99,72.48,72.99,10285,68.9219266850454,69.4068905731438,68.9219266850454,69.4068905731438,10815.9599688287,0.0,1.0
2020-07-10,72.49,72.55,72.36,72.54,6318,68.9314357808905,68.9884903559609,68.8078175349046,68.9789812601158,6644.16481118716,0.0,1.0
2020-07-13,72.42,72.79,72.4,72.79,5284,68.864872109975,69.2167086562425,68.8458539182849,69.2167086562425,5556.78487849208,0.0,1.0
2020-07-14,72.36,72.41,72.31,72.31,8338,68.8078175349046,68.8553630141299,68.7602720556793,68.7602720556793,8768.44669130714,0.0,1.0
2020-07-15,72.92,72.97,72.55,72.62,14846,69.3403269022284,69.3878723814537,68.9884903559609,69.0550540268764,15612.4201941887,0.0,1.0
2020-07-16,72.59,72.89,72.56,72.84,26805,69.0265267393412,69.3117996146932,68.997999451806,69.2642541354678,28188.7998993149,0.0,1.0
2020-07-17,72.59,72.62,72.54,72.61,19643,69.0265267393412,69.0550540268764,68.9789812601158,69.0455449310313,20657.0638471271,0.0,1.0
2020-07-20,72.76,72.84,72.63,72.7,71636,69.1881813687073,69.2642541354678,69.0645631227214,69.1311267936369,75334.1865169679,0.0,1.0
2020-07-21,73.21,73.38,73.17,73.2,47825,69.6160906817353,69.7777453111015,69.5780542983551,69.6065815858903,50293.9509488803,0.0,1.0
2020-07-22,73.4749,73.515,73.29,73.31,51906,69.8679866306711,69.9061181050099,69.6921634484959,69.711181640186,54585.6313215386,0.0,1.0
2020-07-23,73.4989,73.799,73.4,73.4,40849,69.8908084606993,70.1761764270098,69.7967635027916,69.7967635027916,42957.8170896145,0.0,1.0
2020-07-24,73.4292,73.589,73.35,73.38,29339,69.8245300626592,69.9764854142634,69.7492180235662,69.7777453111015,30853.6168717031,0.0,1.0
2020-07-27,73.77,73.79,73.54,73.55,68820,70.1486000490591,70.1676182407492,69.9298908446225,69.9393999404676,72372.8113811174,0.0,1.0
2020-07-28,73.64,73.8241,73.53,73.67,54923,70.0249818030732,70.2000442575809,69.9203817487775,70.0535090906084,57758.3830207079,0.0,1.0
2020-07-29,73.83,73.87,73.6667,73.77,17297,70.2056546241295,70.2436910075097,70.0503710889795,70.1486000490591,18189.9523170472,0.0,1.0
2020-07-30,73.2804,73.54,73.22,73.48,49924,69.6830347164846,69.9298908446225,69.6255997775804,69.8728362695521,52501.3111797575,0.0,1.0
2020-07-31,73.57,73.66,73.38,73.45,36199,69.9584181321577,70.0439999947633,69.7777453111015,69.8443089820169,38067.762266566,0.0,1.0
2020-08-03,73.64,73.64,73.25,73.41,22788,70.0249818030732,70.0249818030732,69.6541270651156,69.8062725986367,23964.4235070169,0.0,1.0
2020-08-04,73.98,73.98,73.44,73.44,26974,70.3482910618055,70.3482910618055,69.8347998861719,69.8347998861719,28366.5244724537,0.0,1.0
2020-08-05,74.24,74.44,74.143,74.3,37722,70.5955275537772,70.7857094706786,70.5032893240801,70.6525821288476,39669.386674201,0.0,1.0
2020-08-06,74.0606,74.2296,73.963,74.17,49243,70.4249343743167,70.5856380940983,70.3321255988689,70.5289638828617,51785.1547637368,0.0,1.0
2020-08-07,73.61,73.69,73.55,73.69,19952,69.996454515538,70.0725272822985,69.9393999404676,70.0725272822985,20982.0158773039,0.0,1.0
2020-08-10,73.81,73.84,73.71,73.71,17318,70.1866364324393,70.2151637199745,70.0915454739887,70.0915454739887,18212.0364356029,0.0,1.0
2020-08-11,74.0052,74.2,73.998,74.08,50720,70.372253983335,70.5574911703969,70.3654074343266,70.4433820202561,53338.404435488,0.0,1.0
2020-08-12,74.3092,74.43,74.22,74.25,13071,70.6613304970251,70.7762003748335,70.5765093620871,70.6050366496223,13745.7863638853,0.0,1.0
2020-08-13,74.54,74.65,74.44,74.49,52298,70.8808004291292,70.985400483425,70.7857094706786,70.8332549499039,54997.868201245,0.0,1.0
2020-08-14,74.3087,74.41,74.265,74.41,14283,70.6608550422328,70.7571821831433,70.6193002933899,70.7571821831433,15020.3554919573,0.0,1.0
2020-08-17,74.68,74.68,74.48,74.48,24390,71.0139277709602,71.0139277709602,70.8237458540588,70.8237458540588,25649.1262654091,0.0,1.0
2020-08-18,74.83,74.92,74.62,74.81,103240,71.1565642086362,71.2421460712418,70.9568731958898,71.137546016946,108569.733318607,0.0,1.0
2020-08-19,74.53,75.0,74.52,75.0,45102,70.8712913332842,71.3182188380023,70.8617822374391,71.3182188380023,47430.3769094908,0.0,1.0
2020-08-20,74.732,74.78,74.39,74.39,16271,71.0633750693545,71.1090187294108,70.7381639914532,70.7381639914532,17110.9853818972,0.0,1.0
2020-08-21,74.6815,74.71,74.4206,74.55,22749,71.0153541353369,71.0424550584953,70.7672618247391,70.8903095249743,23923.4101439849,0.0,1.0
2020-08-24,74.4419,74.83,74.41,74.83,24326,70.7875161988891,71.1565642086362,70.7571821831433,71.1565642086362,25581.8222850489,0.0,1.0
2020-08-25,74.72,74.73,74.58,74.66,21214,71.0519641543404,71.0614732501855,70.9188368125095,70.99490957927,22309.1662400324,0.0,1.0
2020-08-26,74.9,74.9796,74.71,74.71,13062,71.2231278795516,71.2988202824784,71.0424550584953,71.0424550584953,13736.3217416472,0.0,1.0
2020-08-27,75.0792,75.156,74.869,75.07,38186,71.3935308770952,71.4665607331854,71.1936496824319,71.3847825089178,40157.3405318127,0.0,1.0
2020-08-28,75.18,75.29,75.0401,75.28,57339,71.4893825632135,71.5939826175093,71.356350312341,71.5844735216642,60299.1082793068,0.0,1.0
2020-08-31,75.5386,75.61,75.4,75.4,136884,71.8303787402176,71.8982736845514,71.698582671805,71.698582671805,143950.59449423,0.0,1.0
2020-09-01,75.3188,75.57,75.2757,75.57,22657,71.621368813543,71.8602373011711,71.5803846104508,71.8602373011711,23826.6606722171,0.0,1.0
2020-09-02,75.4507,75.4699,75.2,75.3,35492,71.7467937877395,71.765051251762,71.5084007549036,71.6034917133543,37324.263608524,0.0,1.0
2020-09-03,75.0179,75.21,74.881,75.16,95249,71.335240119565,71.5179098507487,71.205060597446,71.4703643715234,100166.200395816,0.0,1.0
2020-09-04,75.42,75.46,74.9706,75.17,16153,71.7176008634951,71.7556372468754,71.2902620962178,71.4798734673684,16986.893668108,0.0,1.0
2020-09-08,74.42,74.761,74.42,74.75,47096,70.7666912789884,71.0909514473052,70.7666912789884,71.0804914418756,49527.3165475895,0.0,1.0
2020-09-09,74.87,74.89,74.5396,74.54,20496,71.1946005920164,71.2136187837066,70.8804200652954,70.8808004291292,21554.0997103659,0.0,1.0
2020-09-10,74.62,75.005,74.58,74.99,15351,70.9568731958898,71.3229733859248,70.9188368125095,71.3087097421572,16143.4906642187,0.0,1.0
2020-09-11,74.6886,74.7232,74.555,74.64,10535,71.0221055933869,71.0550070650109,70.8950640728968,70.9758913875799,11078.8661421109,0.0,1.0
2020-09-14,74.7013,74.77,74.68,74.7698,11018,71.0341821451102,71.0995096335658,71.0139277709602,71.0993194516489,11586.8008688921,0.0,1.0
2020-09-15,74.6598,74.89,74.62,74.89,39869,70.9947193973531,71.2136187837066,70.9568731958898,71.2136187837066,41927.2248903484,0.0,1.0
2020-09-16,74.71,74.86,74.669,74.669,15245,71.0424550584953,71.1850914961714,71.0034677655306,71.0034677655306,16032.0184467471,0.0,1.0
2020-09-17,74.8399,74.84,74.431,74.49,11846,71.1659782135228,71.1660733044812,70.777151284418,70.8332549499039,12457.5461148026,0.0,1.0
2020-09-18,74.62,74.71,74.57,74.615,14649,70.9568731958898,71.0424550584953,70.9093277166644,70.9521186479672,15405.2501296424,0.0,1.0
2020-09-21,73.96,74.25,73.9328,74.25,31172,70.3292728701153,70.6050366496223,70.3034081294168,70.6050366496223,32781.244934208,0.0,1.0
2020-09-22,74.0153,74.081,73.831,74.055,12334,70.3818581701386,70.4443329298407,70.206605533714,70.4196092806435,12970.7389650494,0.0,1.0
2020-09-23,73.5882,73.9,73.55,73.83,39159,69.9757246865958,70.2722182950449,69.9393999404676,70.2056546241295,41180.5713582269,0.0,1.0
2020-09-24,73.7,73.835,73.42,73.46,23582,70.0820363781436,70.210409172052,69.8157816944817,69.853818077862,24799.4135133611,0.0,1.0
2020-09-25,73.54,73.55,73.374,73.54,7342,69.9298908446225,69.9393999404676,69.7720398535944,69.9298908446225,7721.02849695096,0.0,1.0
2020-09-28,73.58,73.67,73.51,73.6,22914,69.9679272280028,70.0535090906084,69.9013635570873,69.9869454196929,24096.9282183511,0.0,1.0
2020-09-29,73.51,73.61,73.37,73.596,19970,69.9013635570873,69.996454515538,69.7682362152564,69.9831417813549,21000.9451217802,0.0,1.0
2020-09-30,73.94,73.98,73.54,73.58,13225,70.3102546784252,70.3482910618055,69.9298908446225,69.9679272280028,13907.7365666271,0.0,1.0
2020-10-01,74.1462,74.19,73.99,73.9904,13027,70.5063322347505,70.5479820745519,70.3578001576505,70.3581805214843,13699.5148773876,0.0,1.0
2020-10-02,73.97,74.0169,73.87,73.87,16003,70.3387819659604,70.3833796254738,70.2436910075097,70.2436910075097,16829.1499641387,0.0,1.0
2020-10-05,74.229,74.24,74.14,74.17,8512,70.5850675483476,70.5955275537772,70.5004365953265,70.5289638828617,8951.42938791154,0.0,1.0
2020-10-06,74.04,74.27,73.93,74.227,26523,70.4053456368759,70.6240548413124,70.3007455825801,70.5831657291786,27892.2417358526,0.0,1.0
2020-10-07,74.2,74.2101,74.0953,74.13,5061,70.5574911703969,70.5670953572005,70.4579309368991,70.4909274994815,5322.27257192438,0.0,1.0
2020-10-08,74.59,74.61,74.34,74.34,8218,70.9283459083546,70.9473641000447,70.6906185122279,70.6906185122279,8642.25172813169,0.0,1.0
2020-10-09,74.98,75.035,74.8483,74.9,27310,71.2992006463122,71.35150067346,71.1739658540326,71.2231278795516,28719.8703693449,0.0,1.0
2020-10-12,75.07,75.13,75.04,75.06,18536,71.3847825089178,71.4418370839882,71.3562552213826,71.3752734130727,19492.9153118337,0.0,1.0
2020-10-13,74.92,74.99,74.9,74.99,11387,71.2421460712418,71.3087097421572,71.2231278795516,71.3087097421572,11974.8503806566,0.0,1.0
2020-10-14,74.9,74.975,74.85,74.91,3423,71.2231278795516,71.2944460983896,71.1755824003263,71.2326369753967,3599.71132457956,0.0,1.0
2020-10-15,74.4723,74.51,74.29,74.38,9842,70.8164238502581,70.852273141594,70.6430730330026,70.7286548956081,10350.0902297727,0.0,1.0
2020-10-16,74.64,74.69,74.54,74.54,7052,70.9758913875799,71.0234368668052,70.8808004291292,70.8808004291292,7416.05733594363,0.0,1.0
2020-10-19,74.61,74.835,74.61,74.8,8333,70.9473641000447,71.1613187565587,70.9473641000447,71.128036921101,8763.1885678415,0.0,1.0
2020-10-20,74.98,75.11,74.63,74.63,15536,71.2992006463122,71.422818892298,70.9663822917348,70.9663822917348,16338.0412324476,0.0,1.0
2020-10-21,74.9086,75.12,74.9086,75.0,6956,71.2313057019784,71.4323279881431,71.2313057019784,71.3182188380023,7315.10136540327,0.0,1.0
2020-10-22,74.9308,75.0,74.825,74.85,5249,71.2524158947544,71.3182188380023,71.1518096607136,71.1755824003263,5519.97801423258,0.0,1.0
2020-10-23,74.9345,75.0,74.83,75.0,6829,71.2559342602171,71.3182188380023,71.1565642086362,71.3182188380023,7181.54502937593,0.0,1.0
2020-10-26,74.5882,74.71,74.47,74.71,16851,70.9266342711024,71.0424550584953,70.8142367582138,71.0424550584953,17720.9277039118,0.0,1.0
2020-10-27,74.72,74.84,74.68,74.68,5790,71.0519641543404,71.1660733044812,71.0139277709602,71.0139277709602,6088.9069732152,0.0,1.0
2020-10-28,73.9,74.12,73.8604,74.08,52655,70.2722182950449,70.4814184036364,70.2345622754985,70.4433820202561,55373.298216692,0.0,1.0
2020-10-29,73.91,73.93,73.49,73.57,17806,70.28172739089,70.3007455825801,69.8823453653972,69.9584181321577,18725.2292858497,0.0,1.0
2020-10-30,73.87,73.99,73.73,73.99,13726,70.2436910075097,70.3578001576505,70.1105636656788,70.3578001576505,14434.6005378846,0.0,1.0
2020-11-02,74.3998,74.4099,74.13,74.13,17456,70.7474829053814,70.7570870921849,70.4909274994815,70.4909274994815,18357.1606432547,0.0,1.0
2020-11-03,74.84,75.09,74.7199,74.92,23446,71.1660733044812,71.4038007006079,71.051869063382,71.2421460712418,24656.3925550956,0.0,1.0
2020-11-04,74.91,75.0546,74.59,74.6662,8216,71.2326369753967,71.3701385013164,70.9283459083546,71.000805218694,8640.14847874544,0.0,1.0
2020-11-05,75.4,75.53,75.3,75.3,40379,71.698582671805,71.8222009177909,71.6034917133543,71.6034917133543,42463.553483844,0.0,1.0
2020-11-06,75.4704,75.557,75.33,75.41,7978,71.7655267065543,71.8478754765725,71.6320190008895,71.70809176765,8389.8618017808,0.0,1.0
2020-11-09,75.6,76.05,75.6,76.03,60200,71.8887645887063,72.3166739017343,71.8887645887063,72.2976557100442,63307.8065263481,0.0,1.0
2020-11-10,75.44,75.7099,75.44,75.52,14387,71.7366190551852,71.9932695520436,71.7366190551852,71.8126918219458,15129.7244600427,0.0,1.0
2020-11-11,75.28,75.4,75.261,75.35,32253,71.5844735216642,71.698582671805,71.5664062395585,71.6510371925796,33918.0512274801,0.0,1.0
2020-11-12,74.94,75.109,74.86,75.01,43965,71.2611642629319,71.4218679827135,71.1850914961714,71.3277279338474,46234.6796334035,0.0,1.0
2020-11-13,74.87,74.945,74.73,74.89,19203,71.1946005920164,71.2659188108544,71.0614732501855,71.2136187837066,20194.3489821505,0.0,1.0
2020-11-16,75.13,75.305,75.11,75.2,12016,71.4418370839882,71.6082462612768,71.422818892298,71.5084007549036,12636.3223126345,0.0,1.0
2020-11-17,75.16,75.25,75.07,75.14,20416,71.4703643715234,71.555946234129,71.3847825089178,71.4513461798332,21469.9697349156,0.0,1.0
2020-11-18,75.2507,75.46,75.19,75.19,7883,71.5566118708381,71.7556372468754,71.4988916590586,71.4988916590586,8289.95745593359,0.0,1.0
2020-11-19,75.3293,75.3293,75.17,75.19,18686,71.6313533641804,71.6313533641804,71.4798734673684,71.4988916590586,19650.659015803,0.0,1.0
2020-11-20,75.18,75.441,75.13,75.4132,14209,71.4893825632135,71.7375699647698,71.4418370839882,71.7111346783205,14942.5352646658,0.0,1.0
2020-11-23,75.19,75.3,75.0574,75.3,6192,71.4988916590586,71.6034917133543,71.372801048153,71.6034917133543,6511.66009985294,0.0,1.0
2020-11-24,75.67,75.69,75.24,75.24,28380,71.9553282596218,71.9743464513119,71.5464371382839,71.5464371382839,29845.1087909926,0.0,1.0
2020-11-25,75.6897,75.7399,75.57,75.57,26817,71.9740611784366,72.0217968395788,71.8602373011711,71.8602373011711,28201.4193956325,0.0,1.0
2020-11-27,75.75,75.82,75.7145,75.77,18216,72.0314010263823,72.0979646972978,71.9976437361323,72.0504192180725,19156.3954100325,0.0,1.0
2020-11-30,75.7701,76.117,75.74,76.04,18108,72.0505143090309,72.3803848438963,72.0218919305373,72.3071648058893,19042.8199431746,0.0,1.0
2020-12-01,76.05,76.09,75.84,75.88,41392,72.3166739017343,72.3547102851146,72.1169828889879,72.1550192723682,43528.8492979834,0.0,1.0
2020-12-02,76.14,76.17,76.01,76.01,86911,72.4022557643399,72.4307830518751,72.2786375183541,72.2786375183541,91397.7537045089,0.0,1.0
2020-12-03,76.46,76.56,76.19,76.23,30182,72.7065468313821,72.8016377898328,72.4498012435653,72.4878376269455,31740.1364880106,0.0,1.0
2020-12-04,77.01,77.04,76.71,76.71,98633,73.2295471028608,73.258074390396,72.9442742275088,72.9442742275088,103724.898357364,0.0,1.0
2020-12-07,76.86,76.935,76.81,76.9,36989,73.0869106651848,73.1582288840228,73.0393651859594,73.124947048565,38898.5457741376,0.0,1.0
2020-12-08,76.74,76.96,76.7357,76.86,11821,72.972801515044,73.1820016236354,72.9687126038306,73.0869106651848,12431.2554974744,0.0,1.0
2020-12-09,76.73,76.99,76.67,76.93,31546,72.9632924191989,73.2105289111706,72.9062378441285,73.1534743361002,33174.5525694381,0.0,1.0
2020-12-10,77.25,77.365,77.07,77.08,22494,73.4577654031424,73.5671200053606,73.2866016779312,73.2961107737762,23655.2458472371,0.0,1.0
2020-12-11,77.04,77.07,76.91,77.05,17145,73.258074390396,73.2866016779312,73.1344561444101,73.267583486241,18030.1053636916,0.0,1.0
2020-12-14,77.08,77.2683,76.9401,77.25,15278,73.2961107737762,73.4751670485388,73.1630785229037,73.4577654031424,16066.7220616204,0.0,1.0
2020-12-15,77.5,77.53,77.19,77.24,44198,73.695492799269,73.7240200868042,73.400710828072,73.4482563072973,46479.7081869025,0.0,1.0
2020-12-16,77.2,77.26,76.94,77.16,21340,73.410219923917,73.4672744989875,73.1629834319453,73.3721835405368,22441.6709513666,0.0,1.0
2020-12-17,77.27,77.5111,77.23,77.37,30281,73.4767835948325,73.7060478956571,73.4387472114522,73.5718745532832,31844.2473326303,0.0,1.0
2020-12-18,76.95,77.138,76.86,77.13,27526,73.1724925277904,73.3512635296776,73.0869106651848,73.3436562530016,28947.0213030607,0.0,1.0
2020-12-21,76.52,76.702,76.4106,76.49,34112,72.7636014064525,72.9366669508327,72.6595718979075,72.7350741189173,35873.0215320064,0.0,1.0
2020-12-22,76.15,76.26,76.04,76.24,69788,72.411764860185,72.5163649144807,72.3071648058893,72.4973467227906,73390.7840840661,0.0,1.0
2020-12-23,76.57,76.63,76.38,76.47,144756,72.8111468856778,72.8682014607482,72.6304740646215,72.7160559272271,152228.984078539,0.0,1.0
2020-12-24,76.76,76.77,76.5726,76.69,16084,72.9918197067341,73.0013288025792,72.8136192505975,72.9252560358186,16914.3315642821,0.0,1.0
2020-12-28,76.59,76.72,76.4099,76.67,12444,72.830165077368,72.9537833233538,72.6589062611983,72.9062378441285,13086.4176812936,0.0,1.0
2020-12-29,76.77,76.931,76.76,76.931,11165,73.0013288025792,73.1544252456847,72.9918197067341,73.1544252456847,11741.389698782,0.0,1.0
2020-12-30,77.07,77.15,76.91,76.91,27333,73.2866016779312,73.3626744446917,73.1344561444101,73.1344561444101,28744.0577372869,0.0,1.0
2020-12-31,77.31,77.33,77.03,77.31,14313,73.5148199782128,73.5338381699029,73.2485652945509,73.5148199782128,15051.9042327512,0.0,1.0
2021-01-04,76.92,77.43,76.894,77.43,34244,73.1439652402552,73.6289291283536,73.119241591058,73.6289291283536,36011.8359914994,0.0,1.0
2021-01-05,77.61,77.699,77.1559,77.1784,49186,73.8000928535648,73.8847238065859,73.3682848112403,73.3896802768917,51725.2121562285,0.0,1.0
2021-01-06,77.65,77.655,77.296,77.32,177167,73.8381292369451,73.8428837848676,73.5015072440297,73.5243290740578,186313.192007533,0.0,1.0
2021-01-07,77.61,77.61,77.2606,77.34,22569,73.8000928535648,73.8000928535648,73.4678450447381,73.543347265748,23734.1176992217,0.0,1.0
2021-01-08,77.45,77.69,77.19,77.69,36909,73.6479473200437,73.8761656203253,73.400710828072,73.8761656203253,38814.4157986874,0.0,1.0
2021-01-11,76.97,77.045,76.68,76.73,49597,73.1915107194805,73.2628289383185,72.9157469399736,72.9632924191989,52157.4299051044,0.0,1.0
2021-01-12,77.37,77.37,76.99,77.015,17862,73.5718745532832,73.5718745532832,73.2105289111706,73.2343016507833,18784.1202686649,0.0,1.0
2021-01-13,77.44,77.54,77.15,77.15,34749,73.6384382241986,73.7335291826493,73.3626744446917,73.3626744446917,36542.9064615294,0.0,1.0
2021-01-14,77.84,77.9099,77.51,77.51,35390,74.0188020580013,74.0852706379583,73.7050018951141,73.7050018951141,37216.9978898249,0.0,1.0
2021-01-15,77.23,77.39,77.07,77.3,87989,73.4387472114522,73.5908927449733,73.2866016779312,73.5053108823677,92531.4051237017,0.0,1.0
2021-01-19,77.22,77.29,77.06,77.23,69338,73.4292381156072,73.4958017865226,73.2770925820861,73.4387472114522,72917.5529721581,0.0,1.0
2021-01-20,77.79,78.0,77.43,77.47,62889,73.971256578776,74.1709475915224,73.6289291283536,73.6669655117338,66135.6253261711,0.0,1.0
2021-01-21,77.87,78.0,77.7601,77.95,41548,74.0473293455365,74.1709475915224,73.9428243821992,74.1234021122971,43692.9027501115,0.0,1.0
2021-01-22,77.2801,77.52,77.21,77.44,38428,73.486387781636,73.7145109909592,73.4197290197621,73.6384382241986,40411.8337075499,0.0,1.0
2021-01-25,77.19,77.32,77.0,77.3,25461,73.400710828072,73.5243290740578,73.2200380070157,73.5053108823677,26775.4163117499,0.0,1.0
2021-01-26,77.49,77.49,77.355,77.36,18655,73.685983703424,73.685983703424,73.5576109095156,73.5623654574381,19618.058650316,0.0,1.0
2021-01-27,76.79,77.08,76.72,76.95,33358,73.0203469942693,73.2961107737762,72.9537833233538,73.1724925277904,35080.0965133873,0.0,1.0
2021-01-28,76.74,76.8701,76.61,76.65,30413,72.972801515044,73.0965148519883,72.8491832690581,72.8872196524384,31983.0617921233,0.0,1.0
2021-01-29,76.88,77.14,76.7073,77.08,30455,73.1059288568749,73.3531653488466,72.9417067716306,73.2961107737762,32027.2300292347,0.0,1.0
2021-02-01,76.44,76.83,76.44,76.83,33434,72.6875286396919,73.0583833776496,72.6875286396919,73.0583833776496,35160.0199900651,0.0,1.0
2021-02-02,76.85,76.85,76.42,76.66,27030,73.0774015693397,73.0774015693397,72.6685104480018,72.8967287482834,28425.4154552689,0.0,1.0
2021-02-03,76.92,77.02,76.785,76.79,20127,73.1439652402552,73.2390561987058,73.0155924463468,73.0203469942693,21166.0501986014,0.0,1.0
2021-02-04,76.67,76.73,76.56,76.73,34086,72.9062378441285,72.9632924191989,72.8016377898328,72.9632924191989,35845.679289985,0.0,1.0
2021-02-05,77.03,77.04,76.8302,76.86,49999,73.2485652945509,73.258074390396,73.0585735595665,73.0869106651848,52580.1830317421,0.0,1.0
2021-02-08,77.19,77.19,77.0085,77.02,19132,73.400710828072,73.400710828072,73.228120738484,73.2390561987058,20119.6836289384,0.0,1.0
2021-02-09,77.39,77.43,77.02,77.05,27749,73.5908927449733,73.6289291283536,73.2390561987058,73.267583486241,29181.5336096284,0.0,1.0
2021-02-10,77.3854,77.55,77.37,77.5,20907,73.5865185608846,73.7430382784944,73.5718745532832,73.695492799269,21986.3174592418,0.0,1.0
2021-02-11,77.4,77.6,77.39,77.6,25632,73.6004018408184,73.7905837577197,73.5908927449733,73.7905837577197,26955.244134275,0.0,1.0
2021-02-12,77.399,77.4225,77.08,77.08,16783,73.5994509312339,73.6217973064698,73.2961107737762,73.2961107737762,17649.417224779,0.0,1.0
2021-02-16,77.515,77.5296,77.39,77.44,35893,73.7097564430367,73.7236397229704,73.5908927449733,73.6384382241986,37745.9651104686,0.0,1.0
2021-02-17,77.44,77.44,77.12,77.21,21104,73.6384382241986,73.6384382241986,73.3341471571565,73.4197290197621,22193.4875237882,0.0,1.0
2021-02-18,77.52,77.54,77.24,77.4,17436,73.7145109909592,73.7335291826493,73.4482563072973,73.6004018408184,18336.1281493921,0.0,1.0
2021-02-19,77.87,78.045,77.84,77.85,21327,74.0473293455365,74.2137385228252,74.0188020580013,74.0283111538464,22427.9998303559,0.0,1.0
2021-02-22,77.89,78.05,77.74,77.79,47483,74.0663475372267,74.2184930707477,73.9237110995506,73.971256578776,49934.2953038303,0.0,1.0
2021-02-23,78.11,78.15,77.76,77.96,52161,74.2755476458181,74.3135840291984,73.9427292912408,74.1329112081421,54853.7956182864,0.0,1.0
2021-02-24,78.59,78.59,78.1096,78.13,30214,74.7319842463813,74.7319842463813,74.2751672819843,74.2945658375083,31773.7884781907,0.0,1.0
2021-02-25,77.98,78.776,77.94,78.73,68220,74.1519293998323,74.9088534290996,74.113893016452,74.8651115882123,71741.8365652402,0.0,1.0
2021-02-26,77.2419,77.81,77.23,77.81,48738,73.4500630355079,73.9902747704661,73.4387472114522,73.9902747704661,51254.0842937068,0.0,1.0
2021-03-01,77.69,77.71,77.558,77.58,13320,73.8761656203253,73.8951838120154,73.7506455551704,73.7715655660296,14007.6409124744,0.0,1.0
2021-03-02,77.89,78.0,77.675,77.78,20696,74.0663475372267,74.1709475915224,73.8619019765577,73.9617474829309,21764.4246489917,0.0,1.0
2021-03-03,77.739,77.956,77.71,77.74,19187,73.9227601899662,74.1291075698041,73.8951838120154,73.9237110995506,20177.5229870604,0.0,1.0
2021-03-04,77.6294,78.112,77.46,77.81,40753,73.8185404995042,74.2774494649871,73.6574564158888,73.9902747704661,42856.8611190741,0.0,1.0
2021-03-05,77.64,77.68,77.43,77.68,34161,73.8286201411,73.8666565244803,73.6289291283536,73.8666565244803,35924.5511419697,0.0,1.0
2021-03-08,77.52,77.755,77.52,77.61,41656,73.7145109909592,73.9379747433183,73.7145109909592,73.8000928535648,43806.4782169693,0.0,1.0
2021-03-09,77.77,77.93,77.62,77.89,13956,73.9522383870859,74.1043839206069,73.8096019494099,74.0663475372267,14676.4742173042,0.0,1.0
2021-03-10,77.88,77.8901,77.59,77.87,40472,74.0568384413816,74.0664426281851,73.7810746618747,74.0473293455365,42561.3545803049,0.0,1.0
2021-03-11,78.46,78.48,77.985,78.05,32749,74.6083660003955,74.6273841920856,74.1566839477548,74.2184930707477,34439.6570752719,0.0,1.0
2021-03-12,78.8096,78.826,78.39,78.39,41491,74.940803991139,74.9563989083249,74.54180232948,74.54180232948,43632.9601426031,0.0,1.0
2021-03-15,78.78,78.8,78.51,78.76,35879,74.9126570674376,74.9316752591278,74.6559114796208,74.8936388757475,37731.2423647648,0.0,1.0
2021-03-16,78.97,79.0099,78.7766,78.81,36980,75.0933298884939,75.1312711809157,74.9094239748503,74.9411843549728,38889.0811518995,0.0,1.0
2021-03-17,79.16,79.2,78.62,78.74,63612,75.2740027095502,75.3120390929304,74.7605115339166,74.8746206840573,66895.9499793031,0.0,1.0
2021-03-18,78.4895,79.07,78.43,78.92,36355,74.6364178331384,75.1884208469446,74.5798387128603,75.0457844092686,38231.8157186941,0.0,1.0
2021-03-19,78.55,78.66,78.34,78.45,90792,74.6939478630011,74.7985479172968,74.4942568502547,74.5988569045504,95479.1091385414,0.0,1.0
2021-03-22,78.43,78.6275,78.37,78.61,88782,74.5798387128603,74.7676433558003,74.5227841377899,74.7510024380715,93365.3435053527,0.0,1.0
2021-03-23,78.08,78.35,78.05,78.12,69552,74.2470203582829,74.5037659460997,74.2184930707477,74.2850567416632,73142.6006564877,0.0,1.0
2021-03-24,78.14,78.3,78.01,78.01,14989,74.3040749333533,74.4562204668744,74.1804566873675,74.1804566873675,15762.8025253062,0.0,1.0
2021-03-25,77.85,78.089,77.8,78.03,47268,74.0283111538464,74.2555785445435,73.9807656746211,74.1994748790576,49708.1959948076,0.0,1.0
2021-03-26,78.14,78.18,77.94,78.1773,22011,74.3040749333533,74.3421113167336,74.113893016452,74.3395438608554,23147.3111204559,0.0,1.0
2021-03-29,78.02,78.0621,77.85,78.02,8629,74.1899657832125,74.2299990767203,74.0283111538464,74.1899657832125,9074.4694770076,0.0,1.0
2021-03-30,77.76,77.86,77.69,77.8,34883,73.9427292912408,74.0378202496915,73.8761656203253,73.9807656746211,36683.8241704086,0.0,1.0
2021-03-31,78.16,78.35,78.0,78.0,58550,74.3230931250435,74.5037659460997,74.1709475915224,74.1709475915224,61572.6257826857,0.0,1.0
2021-04-01,78.3,78.3,78.05,78.15,80189,74.4562204668744,74.4562204668744,74.2184930707477,74.3135840291984,84328.7325172977,0.0,1.0
2021-04-05,78.45,78.55,78.36,78.37,45989,74.5988569045504,74.6939478630011,74.5132750419448,74.5227841377899,48363.168012296,0.0,1.0
2021-04-06,78.14,78.31,78.0601,78.23,53963,74.3040749333533,74.4657295627195,74.2280972575513,74.3896567959589,56748.8233153043,0.0,1.0
2021-04-07,77.86,77.941,77.764,77.8701,122184,74.0378202496915,74.1148439260365,73.9465329295788,74.047424436495,128491.711505238,0.0,1.0
2021-04-08,78.1997,78.2,77.9848,78.01,13784,74.3608442355484,74.3611295084237,74.1564937658379,74.1804566873675,14495.5947700861,0.0,1.0
2021-04-09,78.41,78.42,78.19,78.3228,71429,74.5608205211701,74.5703296170152,74.3516204125787,74.4779012054012,75116.5002054903,0.0,1.0
2021-04-12,78.2,78.271,78.18,78.271,9429,74.3611295084237,74.4286440889237,74.3421113167336,74.4286440889237,9915.76923151056,0.0,1.0
2021-04-13,78.38,78.39,78.11,78.11,11817,74.5322932336349,74.54180232948,74.2755476458181,74.2755476458181,12427.0489987019,0.0,1.0
2021-04-14,78.47,78.57,78.16,78.16,19340,74.6178750962405,74.7129660546912,74.3230931250435,74.3230931250435,20338.4215651092,0.0,1.0
2021-04-15,78.36,78.55,78.25,78.55,19449,74.5132750419448,74.6939478630011,74.4086749876491,74.6939478630011,20453.0486566602,0.0,1.0
2021-04-16,78.53,78.6,78.4923,78.53,14165,74.6749296713109,74.7414933422264,74.639080379975,74.6749296713109,14896.2637781681,0.0,1.0
2021-04-19,78.3699,78.659,78.325,78.61,25379,74.5226890468314,74.7975970077123,74.4799932064871,74.7510024380715,26689.1830869134,0.0,1.0
2021-04-20,77.87,78.444,77.81,78.4,20007,74.0473293455365,74.5931514470434,73.9902747704661,74.5513114253251,21039.855235426,0.0,1.0
2021-04-21,78.63,78.82,77.7,77.751,58115,74.7700206297616,74.9506934508179,73.8856747161704,73.9341711049802,61115.1690411747,0.0,1.0
2021-04-22,78.5772,78.71,78.36,78.48,26753,74.7198126036997,74.8460933965221,74.5132750419448,74.6273841920856,28134.1154152722,0.0,1.0
2021-04-23,78.7311,78.8,78.59,78.64,16009,74.8661575887552,74.9316752591278,74.7319842463813,74.7795297256067,16835.4597122974,0.0,1.0
2021-04-26,79.24,79.3,78.94,78.94,37664,75.3500754763107,75.4071300513811,75.0648026009587,75.0648026009587,39608.3924419995,0.0,1.0
2021-04-27,79.21,79.23,79.11,79.17,43306,75.3215481887755,75.3405663804656,75.2264572303248,75.2835118053952,45541.6589606317,0.0,1.0
2021-04-28,79.7416,79.78,79.29,79.2901,53668,75.8270517238993,75.8635666519443,75.397620955536,75.3977160464945,56438.5940308313,0.0,1.0
2021-04-29,80.03,80.03,79.23,79.93,50833,76.101294048071,76.101294048071,75.3405663804656,76.0062030896203,53457.2380258115,0.0,1.0
2021-04-30,79.91,80.03,79.741,80.01,34228,75.9871848979302,76.101294048071,75.8264811781486,76.0822758563809,35995.0099964093,0.0,1.0
2021-05-03,79.9908,80.057,79.9,79.9,41855,76.0640183923583,76.1269686068527,75.9776758020851,75.9776758020851,44015.751530902,0.0,1.0
2021-05-04,79.82,79.84,79.51,79.78,60173,75.9016030353246,75.9206212270147,75.6068210641275,75.8635666519443,63279.4126596336,0.0,1.0
2021-05-05,80.03,80.14,79.96,79.96,77700,76.101294048071,76.2058941023667,76.0347303771555,76.0347303771555,81711.2386561004,0.0,1.0
2021-05-06,80.75,80.78,80.36,80.36,91693,76.7859489489158,76.814476236451,76.4150942109582,76.4150942109582,96426.6229870504,0.0,1.0
2021-05-07,80.9,80.9786,80.6,80.68,99917,76.9285853865918,77.0033268799341,76.6433125112398,76.7193852780003,105075.184463341,0.0,1.0
2021-05-10,81.23,81.29,81.068,81.23,43588,77.242385549479,77.2994401245494,77.0883381967889,77.242385549479,45838.217124094,0.0,1.0
2021-05-11,81.2,81.28,81.0904,81.11,40822,77.2138582619438,77.2899310287044,77.1096385714819,77.1282763993382,42929.4232229,0.0,1.0
2021-05-12,80.9646,81.4,80.95,81.315,111161,76.990014145751,77.4040401788452,76.9761308658172,77.3232128641621,116899.65251288,0.0,1.0
2021-05-13,80.75,81.01,80.5274,80.84,57815,76.7859489489158,77.0331854408876,76.5742764754046,76.8715308115214,60799.6816332361,0.0,1.0
2021-05-14,81.0613,81.25,80.9895,81.2099,65289,77.0819671025727,77.2614037411692,77.0136917944052,77.2232722668304,68659.5245896801,0.0,1.0
2021-05-17,81.405,81.42,81.13,81.13,51091,77.4087947267677,77.4230583705353,77.1472945910284,77.1472945910284,53728.5571966387,0.0,1.0
2021-05-18,81.43,81.595,81.34,81.59,82694,77.4325674663804,77.589467547824,77.3469856037748,77.5847129999014,86963.0523735851,0.0,1.0
2021-05-19,81.02,81.36,80.89,81.27,61553,77.0426945367326,77.3660037954649,76.9190762907468,77.2804219328593,64730.6547361512,0.0,1.0
2021-05-20,81.46,81.5,81.26,81.29,35973,77.4610947539156,77.4991311372958,77.2709128370142,77.2994401245494,37830.0950859189,0.0,1.0
2021-05-21,81.43,81.6,81.22,81.6,34387,77.4325674663804,77.5942220957465,77.232876453634,77.5942220957465,36162.2183226168,0.0,1.0
2021-05-24,81.57,81.57,81.28,81.46,56115,77.5656948082113,77.5656948082113,77.2899310287044,77.4610947539156,59011.9196549173,0.0,1.0
2021-05-25,81.395,81.5168,81.324,81.45,20292,77.3992856309226,77.5151064183156,77.3317710504227,77.4515856580705,21339.5682729677,0.0,1.0
2021-05-26,81.0522,81.25,81.0,81.02,80925,77.0733138253537,77.2614037411692,77.0236763450425,77.0426945367326,85102.7282914405,0.0,1.0
2021-05-27,81.41,81.44,81.295,81.31,39162,77.4135492746902,77.4420765622254,77.304194672472,77.3184583162396,41183.7262323064,0.0,1.0
2021-05-28,81.27,81.4,81.15,81.15,33272,77.2804219328593,77.4040401788452,77.1663127827185,77.1663127827185,34989.6567897783,0.0,1.0
2021-06-01,81.3668,81.77,81.32,81.64,21230,77.3724699806395,77.7558767251126,77.3279674120846,77.6322584791268,22325.9922351224,0.0,1.0
2021-06-02,81.62,81.64,81.36,81.41,16509,77.6132402874366,77.6322584791268,77.3660037954649,77.4135492746902,17361.2720588618,0.0,1.0
2021-06-03,81.13,81.2,81.035,81.2,282365,77.1472945910284,77.2138582619438,77.0569581805002,77.2138582619438,296942.006475287,0.0,1.0
2021-06-04,81.3094,81.35,81.18,81.32,65890,77.3178877704889,77.3564946996198,77.1948400702537,77.3279674120846,69291.5510302503,0.0,1.0
2021-06-07,81.28,81.407,81.2,81.27,61444,77.2899310287044,77.4106965459367,77.2138582619438,77.2804219328593,64616.0276446001,0.0,1.0
2021-06-08,81.04,81.25,81.01,81.25,66590,77.0617127284228,77.2614037411692,77.0331854408876,77.2614037411692,70027.6883154404,0.0,1.0
2021-06-09,81.01,81.4,81.0,81.35,93592,77.0331854408876,77.4040401788452,77.0236763450425,77.3564946996198,98423.6582793017,0.0,1.0
2021-06-10,81.16,81.2264,81.01,81.01,21817,77.1758218785636,77.2389622749748,77.0331854408876,77.0331854408876,22943.2959299889,0.0,1.0
2021-06-11,80.7247,81.1,80.65,81.1,62821,76.7618909364278,77.1187673034932,76.6908579904651,77.1187673034932,66064.1148470384,0.0,1.0
2021-06-14,80.8315,80.94,80.82,80.86,70542,76.8634480800531,76.9666217699721,76.8525126198313,76.8905490032115,74183.7091026851,0.0,1.0
2021-06-15,80.54,80.69,80.43,80.69,121075,76.5862579361694,76.7288943738454,76.4816578818737,76.7288943738454,127325.459720558,0.0,1.0
2021-06-16,80.0757,80.7,79.9604,80.56,228407,76.1447506160829,76.7384034696905,76.0351107409893,76.6052761278595,240198.441283448,0.0,1.0
2021-06-17,79.44,79.815,79.3437,79.71,823928,75.540257393212,75.8968484874021,75.448684800224,75.7970029810288,866463.030160148,0.0,1.0
2021-06-18,78.97,79.27,78.72,79.21,348591,75.0933298884939,75.3786027638459,74.8556024923672,75.3215481887755,366586.903402428,0.0,1.0
2021-06-21,79.43,79.5,79.13,79.19,889863,75.530748297367,75.5973119682824,75.245475422015,75.3025299970854,935801.904301589,0.0,1.0
2021-06-22,79.75,79.79,79.1801,79.28,37563,75.8350393644091,75.8730757477894,75.2931159921988,75.388111859691,39502.1783479936,0.0,1.0
2021-06-23,79.765,80.1001,79.755,79.98,32977,75.8493030081767,76.1679528099449,75.8397939123316,76.0537485688457,34679.4275053053,0.0,1.0
2021-06-24,79.66,79.828,79.5754,79.76,19846,75.7494575018035,75.9092103120006,75.6690105509543,75.8445484602542,20870.5436598323,0.0,1.0
2021-06-25,79.83,79.98,79.75,79.87,18474,75.9111121311696,76.0537485688457,75.8350393644091,75.9491485145499,19427.7145808597,0.0,1.0
2021-06-28,79.52,79.65,79.51,79.54,10675,75.6163301599726,75.7399484059585,75.6068210641275,75.6353483516627,11226.0935991489,0.0,1.0
2021-06-29,79.18,79.37,79.17,79.35,35078,75.2930209012403,75.4736937222966,75.2835118053952,75.4546755306064,36888.8909855687,0.0,1.0
2021-06-30,79.15,79.35,79.08,79.21,19959,75.2644936137051,75.4546755306064,75.1979299427896,75.3215481887755,20989.3772501558,0.0,1.0
2021-07-01,78.9,79.31,78.86,79.31,17635,75.0267662175784,75.4166391472262,74.9887298341982,75.4166391472262,18545.4014633247,0.0,1.0
2021-07-02,79.64,79.7299,79.21,79.21,35972,75.7304393101134,75.8159260817605,75.3215481887755,75.3215481887755,37829.0434612258,0.0,1.0
2021-07-06,78.76,79.15,78.57,79.15,31873,74.8936388757475,75.2644936137051,74.7129660546912,75.2644936137051,33518.4338440912,0.0,1.0
2021-07-07,78.59,78.865,78.4,78.865,36361,74.7319842463813,74.9934843821207,74.5513114253251,74.9934843821207,38238.1254668529,0.0,1.0
2021-07-08,78.28,78.39,78.15,78.21,40857,74.4372022751843,74.54180232948,74.3135840291984,74.3706386042688,42966.2300871595,0.0,1.0
2021-07-09,78.86,78.86,78.52,78.52,178847,74.9887298341982,74.9887298341982,74.6654205754659,74.6654205754659,188079.921491989,0.0,1.0
2021-07-12,78.8,78.8,78.54,78.54,18125,74.9316752591278,74.9316752591278,74.684438767156,74.684438767156,19060.6975629578,0.0,1.0
2021-07-13,78.4,78.47,78.34,78.34,23180,74.5513114253251,74.6178750962405,74.4942568502547,74.4942568502547,24376.6603867234,0.0,1.0
2021-07-14,78.46,78.96,78.41,78.8,41381,74.6083660003955,75.0838207926488,74.5608205211701,74.9316752591278,43517.2814263589,0.0,1.0
2021-07-15,77.8892,78.28,77.82,78.16,100101,74.0655868095591,74.4372022751843,73.9997838663112,74.3230931250435,105268.683406876,0.0,1.0
2021-07-16,77.83,78.03,77.79,78.03,43420,74.0092929621563,74.1994748790576,73.971256578776,74.1994748790576,45661.5441756483,0.0,1.0
2021-07-19,77.0,77.07,76.795,77.04,71575,73.2200380070157,73.2866016779312,73.0251015421918,73.258074390396,75270.0374106871,0.0,1.0
2021-07-20,77.3897,77.39,76.86,76.86,51702,73.590607472098,73.5908927449733,73.0869106651848,73.0869106651848,54371.0998841403,0.0,1.0
2021-07-21,78.09,78.17,77.64,77.64,31003,74.256529454128,74.3326022208885,73.8286201411,73.8286201411,32603.5203610692,0.0,1.0
2021-07-22,78.09,78.2001,77.95,78.2001,32348,74.256529454128,74.3612245993822,74.1234021122971,74.3612245993822,34017.9555733274,0.0,1.0
2021-07-23,78.0701,78.078,77.9139,78.07,8307,74.2376063533963,74.2451185391139,74.0890742762964,74.2375112624379,8735.84632582015,0.0,1.0
2021-07-26,78.231,78.29,78.07,78.07,6612,74.3906077055434,74.4467113710293,74.2375112624379,74.2375112624379,6953.342470967,0.0,1.0
2021-07-27,77.89,78.1,77.89,78.1,11791,74.0663475372267,74.2660385499731,74.0663475372267,74.2660385499731,12399.7067566806,0.0,1.0
2021-07-28,78.29,78.325,77.91,77.91,22062,74.4467113710293,74.4799932064871,74.0853657289168,74.0853657289168,23200.9439798055,0.0,1.0
2021-07-29,78.82,78.9151,78.641,78.641,32190,74.9506934508179,75.0411249523045,74.7804806351912,74.7804806351912,33851.798871813,0.0,1.0
2021-07-30,78.63,78.95,78.58,78.93,12156,74.7700206297616,75.0743116968038,74.7224751505363,75.0552935051136,12783.5497696725,0.0,1.0
2021-08-02,78.4295,78.779,78.401,78.69,5933,74.579363258068,74.9117061578531,74.5522623349096,74.827075204832,6239.28930433261,0.0,1.0
2021-08-03,78.2701,78.2701,78.02,78.22,7069,74.4277882702977,74.4277882702977,74.1899657832125,74.3801477001139,7433.93495572681,0.0,1.0
2021-08-04,78.17,78.27,78.1601,78.2201,163893,74.3326022208885,74.4276931793392,74.3231882160019,74.3802427910723,172353.925830943,0.0,1.0
2021-08-05,78.48,78.6,78.41,78.41,53888,74.6273841920856,74.7414933422264,74.5608205211701,74.5608205211701,56669.9514633197,0.0,1.0
2021-08-06,78.12,78.32,78.04,78.32,17085,74.2850567416632,74.4752386585645,74.2089839749027,74.4752386585645,17967.0078821039,0.0,1.0
2021-08-09,78.0,78.24,77.9977,78.24,28264,74.1709475915224,74.399165891804,74.168760499478,74.399165891804,29723.1203265897,0.0,1.0
2021-08-10,78.33,78.339,77.99,77.99,21402,74.4847477544096,74.4933059406702,74.1614384956773,74.1614384956773,22506.8716823405,0.0,1.0
2021-08-11,78.48,78.52,78.3684,78.48,5698,74.6273841920856,74.6654205754659,74.5212626824547,74.6273841920856,5992.15750144736,0.0,1.0
2021-08-12,78.3587,78.4,78.2701,78.33,8602,74.5120388594849,74.5513114253251,74.4277882702977,74.4847477544096,9046.07561029313,0.0,1.0
2021-08-13,78.37,78.46,78.32,78.32,7937,74.5227841377899,74.6083660003955,74.4752386585645,74.4752386585645,8346.74518936253,0.0,1.0
2021-08-16,78.03,78.1292,77.946,78.1292,98697,74.1994748790576,74.2938051098407,74.119598473959,74.2938051098407,103792.202337724,0.0,1.0
2021-08-17,77.7,77.81,77.55,77.74,28507,73.8856747161704,73.9902747704661,73.7430382784944,73.9237110995506,29978.66512702,0.0,1.0
2021-08-18,77.52,77.76,77.52,77.7264,67473,73.7145109909592,73.9427292912408,73.7145109909592,73.9107787292014,70956.2729194731,0.0,1.0
2021-08-19,76.5,76.8999,76.46,76.85,35865,72.7445832147623,73.1248519576066,72.7065468313821,73.0774015693397,37716.519619061,0.0,1.0
2021-08-20,76.46,76.4799,76.05,76.05,63613,72.7065468313821,72.7254699321138,72.3166739017343,72.3166739017343,66897.0016039963,0.0,1.0
2021-08-23,77.53,77.565,77.03,77.03,41187,73.7240200868042,73.757301922262,73.2485652945509,73.2485652945509,43313.266235892,0.0,1.0
2021-08-24,77.87,77.9299,77.6066,77.66,30124,74.0473293455365,74.1042888296485,73.7968597609775,73.8476383327901,31679.1422558091,0.0,1.0
2021-08-25,77.89,77.9,77.599,77.65,17675,74.0663475372267,74.0758566330717,73.7896328481352,73.8381292369451,18587.4664510498,0.0,1.0
2021-08-26,77.29,77.7413,77.29,77.6804,24374,73.4958017865226,73.9249472820105,73.4958017865226,73.8670368883141,25632.3002703191,0.0,1.0
2021-08-27,77.78,77.79,77.19,77.19,15877,73.9617474829309,73.971256578776,73.400710828072,73.400710828072,16696.6452528045,0.0,1.0
2021-08-30,77.78,77.9844,77.747,77.95,23675,73.9617474829309,74.1561134020041,73.9303674666422,74.1234021122971,24897.2146098221,0.0,1.0
2021-08-31,77.72,77.8,77.55,77.73,3693,73.9046929078605,73.9807656746211,73.7430382784944,73.9142020037056,3883.64999172431,0.0,1.0
2021-09-01,77.6888,77.77,77.68,77.73,7460,73.8750245288239,73.9522383870859,73.8666565244803,73.9142020037056,7845.12021074014,0.0,1.0
2021-09-02,78.13,78.13,77.8106,77.8106,21392,74.2945658375083,74.2945658375083,73.9908453162168,73.9908453162168,22496.3554354092,0.0,1.0
2021-09-03,78.31,78.44,78.21,78.21,12246,74.4657295627195,74.5893478087053,74.3706386042688,74.3706386042688,12878.1959920541,0.0,1.0
2021-09-07,77.49,77.91,77.4701,77.82,17240,73.685983703424,74.0853657289168,73.6670606026923,73.9997838663112,18130.0097095389,0.0,1.0
2021-09-08,77.3,77.53,76.8424,77.3599,18531,73.5053108823677,73.7240200868042,73.0701746564974,73.5622703664797,19487.657188368,0.0,1.0
2021-09-09,77.49,77.6499,77.345,77.36,20302,73.685983703424,73.8380341459866,73.5481018136705,73.5623654574381,21350.084519899,0.0,1.0
2021-09-10,77.3504,77.89,77.35,77.89,18263,73.5532367254268,74.0663475372267,73.552856361593,74.0663475372267,19205.8217706096,0.0,1.0
2021-09-13,77.46,77.56,77.34,77.47,19383,73.6574564158888,73.7525473743395,73.543347265748,73.6669655117338,20383.6414269137,0.0,1.0
2021-09-14,77.25,77.785,77.25,77.7787,4599,73.4577654031424,73.9665020308534,73.4577654031424,73.9605113004711,4836.42196369891,0.0,1.0
2021-09-15,77.63,77.64,77.34,77.34,8398,73.8191110452549,73.8286201411,73.543347265748,73.543347265748,8831.54417289487,0.0,1.0
2021-09-16,77.31,77.53,77.25,77.46,6910,73.5148199782128,73.7240200868042,73.4577654031424,73.6574564158888,7266.72662951935,0.0,1.0
2021-09-17,76.9,77.4,76.8571,77.37,12741,73.124947048565,73.6004018408184,73.0841530273897,73.5718745532832,13398.7502151528,0.0,1.0
2021-09-20,76.52,76.585,76.362,76.43,21267,72.7636014064525,72.8254105294454,72.6133576921004,72.6780195438469,22364.9023487682,0.0,1.0
2021-09-21,76.51,76.69,76.33,76.658,508819,72.7540923106074,72.9252560358186,72.5829285853962,72.8948269291144,535086.624733055,0.0,1.0
2021-09-22,76.84,77.2,76.48,76.48,22512,73.0678924734946,73.410219923917,72.7255650230722,72.7255650230722,23674.1750917134,0.0,1.0
2021-09-23,77.47,77.59,77.37,77.4,48365,73.6669655117338,73.7810746618747,73.5718745532832,73.6004018408184,50861.8282831698,0.0,1.0
2021-09-24,77.443,77.47,77.171,77.171,35761,73.6412909529522,73.6669655117338,73.3826435459663,73.3826435459663,37607.1506509756,0.0,1.0
2021-09-27,77.66,77.68,77.42,77.46,26188,73.8476383327901,73.8666565244803,73.6194200325085,73.6574564158888,27539.9474636545,0.0,1.0
2021-09-28,77.3022,77.5,77.17,77.5,10772,73.5074028834536,73.695492799269,73.3816926363818,73.695492799269,11328.1011943824,0.0,1.0
2021-09-29,76.84,77.1292,76.7475,77.12,47296,73.0678924734946,73.342895525334,72.9799333369278,73.3341471571565,49737.6414862153,0.0,1.0
2021-09-30,77.42,77.57,77.029,77.029,36489,73.6194200325085,73.7620564701845,73.2476143849664,73.2476143849664,38372.7334275733,0.0,1.0
2021-10-01,77.58,77.65,77.35,77.39,8107,73.7715655660296,73.8381292369451,73.552856361593,73.5908927449733,8525.52138719441,0.0,1.0
2021-10-04,77.97,78.0688,77.86,77.86,82781,74.1424203039872,74.2363701709365,74.0378202496915,74.0378202496915,87054.5437218873,0.0,1.0
2021-10-05,77.97,78.15,77.87,77.88,15538,74.1424203039872,74.3135840291984,74.0473293455365,74.0568384413816,16340.1444818338,0.0,1.0
2021-10-06,77.87,77.88,77.53,77.69,124736,74.0473293455365,74.0568384413816,73.7240200868042,73.8761656203253,131175.457722102,0.0,1.0
2021-10-07,78.19,78.19,77.93,77.93,56409,74.3516204125787,74.3516204125787,74.1043839206069,74.1043839206069,59321.0973146971,0.0,1.0
2021-10-08,78.64,78.73,78.35,78.39,48376,74.7795297256067,74.8651115882123,74.5037659460997,74.54180232948,50873.3961547942,0.0,1.0
2021-10-11,78.51,78.755,78.51,78.71,51347,74.6559114796208,74.888884327825,74.6559114796208,74.8460933965221,53997.7731180796,0.0,1.0
2021-10-12,78.71,78.83,78.6,78.65,62102,74.8460933965221,74.960202546663,74.7414933422264,74.7890388214518,65307.9966926789,0.0,1.0
2021-10-13,78.84,78.8683,78.66,78.72,22533,74.969711642508,74.9966223837496,74.7985479172968,74.8556024923672,23696.2592102691,0.0,1.0
2021-10-14,79.24,79.36,79.201,79.21,47948,75.3500754763107,75.4641846264515,75.3129900025149,75.3215481887755,50423.3007861351,0.0,1.0
2021-10-15,79.22,79.35,79.1,79.27,59548,75.3310572846206,75.4546755306064,75.2169481344798,75.3786027638459,62622.1472264281,0.0,1.0
2021-10-18,79.2,79.36,79.17,79.17,257181,75.3120390929304,75.4641846264515,75.2835118053952,75.2835118053952,270457.890203534,0.0,1.0
2021-10-19,79.28,79.3908,79.25,79.26,23240,75.388111859691,75.4934726416543,75.3595845721558,75.3690936680008,24439.7578683111,0.0,1.0
2021-10-20,79.58,79.67,79.37,79.39,46817,75.673384735043,75.7589665976486,75.4736937222966,75.4927119139867,49233.9132582066,0.0,1.0
2021-10-21,79.23,79.574,79.18,79.52,42315,75.3405663804656,75.6676792775359,75.2930209012403,75.6163301599726,44499.4988897412,0.0,1.0
2021-10-22,79.26,79.5266,79.1303,79.46,17997,75.3690936680008,75.6226061632303,75.2457606948903,75.5592755849022,18926.0896022373,0.0,1.0
2021-10-25,79.16,79.2723,79.09,79.26,205769,75.2740027095502,75.3807898558903,75.2074390386347,75.3690936680008,216391.7614804,0.0,1.0
2021-10-26,79.14,79.35,79.1,79.29,55511,75.25498451786,75.4546755306064,75.2169481344798,75.397620955536,58376.7383402676,0.0,1.0
2021-10-27,79.33,79.64,78.87,78.88,78404,75.4356573389163,75.7304393101134,74.9982389300432,75.0077480258883,82451.582440063,0.0,1.0
2021-10-28,79.44,79.5,79.33,79.33,58649,75.540257393212,75.5973119682824,75.4356573389163,75.4356573389163,61676.7366273054,0.0,1.0
2021-10-29,79.26,79.26,79.07,79.22,65078,75.3690936680008,75.3690936680008,75.1884208469446,75.3310572846206,68437.6317794299,0.0,1.0
2021-11-01,79.34,79.3517,79.14,79.26,41924,75.4451664347614,75.4562920769001,75.25498451786,75.3690936680008,44088.3136347278,0.0,1.0
2021-11-02,79.057,79.1205,78.95,79.03,7648,75.176059022346,75.2364417809622,75.0743116968038,75.1503844635643,8042.82565304833,0.0,1.0
2021-11-03,79.225,79.24,78.63,78.87,131138,75.3358118325431,75.3500754763107,74.7700206297616,74.9982389300432,137907.959007512,0.0,1.0
2021-11-04,78.72,78.98,78.615,78.98,354850,74.8556024923672,75.102838984339,74.755756985994,75.102838984339,373169.022356721,0.0,1.0
2021-11-05,78.81,78.8373,78.63,78.64,63411,74.9411843549728,74.9671441866299,74.7700206297616,74.7795297256067,66684.5734159843,0.0,1.0
2021-11-08,78.8,78.82,78.6533,78.78,135401,74.9316752591278,74.9506934508179,74.7921768230806,74.9126570674376,142391.03507432,0.0,1.0
2021-11-09,78.8,78.84,78.5101,78.74,130085,74.9316752591278,74.969711642508,74.6560065705793,74.8746206840573,136800.598205647,0.0,1.0
2021-11-10,78.44,79.119,78.41,78.97,191733,74.5893478087053,75.2350154165854,74.5608205211701,75.0933298884939,201631.157287646,0.0,1.0
2021-11-11,77.86,78.0,77.79,77.91,213060,74.0378202496915,74.1709475915224,73.971256578776,74.0853657289168,224059.157118002,0.0,1.0
2021-11-12,78.11,78.13,77.8401,77.89,41700,74.2755476458181,74.2945658375083,74.0188971489598,74.0663475372267,43852.749703467,0.0,1.0
2021-11-15,78.29,78.38,78.19,78.3299,32848,74.4467113710293,74.5322932336349,74.3516204125787,74.4846526634511,34543.7679198917,0.0,1.0
2021-11-16,77.98,78.17,77.98,78.07,155083,74.1519293998323,74.3326022208885,74.1519293998323,74.2375112624379,163089.112284479,0.0,1.0
2021-11-17,77.68,77.921,77.64,77.88,63898,73.8666565244803,74.0958257343464,73.8286201411,74.0568384413816,67196.714641538,0.0,1.0
2021-11-18,77.76,77.77,77.471,77.63,65141,73.9427292912408,73.9522383870859,73.6679164213184,73.8191110452549,68503.884135097,0.0,1.0
2021-11-19,77.45,77.6597,77.41,77.65,53152,73.6479473200437,73.8473530599148,73.6099109366634,73.8381292369451,55895.9556891769,0.0,1.0
2021-11-22,77.14,77.39,77.13,77.33,72537,73.3531653488466,73.5908927449733,73.3436562530016,73.5338381699029,76281.7003654769,0.0,1.0
2021-11-23,77.321,77.3599,77.05,77.05,41626,73.5252799836423,73.5622703664797,73.267583486241,73.267583486241,43774.9294761755,0.0,1.0
2021-11-24,77.4,77.435,77.19,77.2,92297,73.6004018408184,73.6336836762761,73.400710828072,73.410219923917,97061.8043017,0.0,1.0
2021-11-26,76.66,76.81,76.55,76.73,41538,72.8967287482834,73.0393651859594,72.7921286939877,72.9632924191989,43682.3865031802,0.0,1.0
2021-11-29,76.8,76.81,76.57,76.78,31922,73.0298560901144,73.0393651859594,72.8111468856778,73.0108378984242,33569.9634540545,0.0,1.0
2021-11-30,76.65,76.83,76.33,76.83,27591,72.8872196524384,73.0583833776496,72.5829285853962,73.0583833776496,29015.3769081141,0.0,1.0
2021-12-01,76.39,77.0,76.37,76.95,29725,72.6399831604666,73.2200380070157,72.6209649687765,73.1724925277904,31259.5440032508,0.0,1.0
2021-12-02,76.47,76.501,76.32,76.35,29650,72.7160559272271,72.7455341243469,72.5734194895511,72.6019467770863,31180.6721512661,0.0,1.0
2021-12-03,76.34,76.86,76.2604,76.86,148795,72.5924376812413,73.0869106651848,72.5167452783145,73.0869106651848,156476.496214086,0.0,1.0
2021-12-06,76.78,76.81,76.54,76.78,176685,73.0108378984242,73.0393651859594,72.7826195981426,73.0108378984242,185806.308905445,0.0,1.0
2021-12-07,77.47,77.49,77.26,77.26,155419,73.6669655117338,73.685983703424,73.4672744989875,73.4672744989875,163442.45818137,0.0,1.0
2021-12-08,77.46,77.6987,77.35,77.68,51252,73.6574564158888,73.8844385337105,73.552856361593,73.8666565244803,53897.8687722324,0.0,1.0
2021-12-09,77.03,77.25,77.02,77.25,71189,73.2485652945509,73.4577654031424,73.2390561987058,73.4577654031424,74864.1102791394,0.0,1.0
2021-12-10,76.9359,77.084,76.93,77.04,28416,73.1590847026488,73.2999144121143,73.1534743361002,73.258074390396,29882.9672799453,0.0,1.0
2021-12-13,76.4097,76.7,76.4,76.7,22767,72.6587160792814,72.9347651316637,72.6494922563117,72.9347651316637,23942.3393884612,0.0,1.0
2021-12-14,76.2,76.4152,76.15,76.3,143839,72.4593103394103,72.6639460819962,72.411764860185,72.554401297861,151264.64423494,0.0,1.0
2021-12-15,76.25,76.31,75.75,76.03,55336,72.5068558186357,72.5639103937061,72.0314010263823,72.2976557100442,58192.70401897,0.0,1.0
2021-12-16,76.65,76.69,76.48,76.63,34833,72.8872196524384,72.9252560358186,72.7255650230722,72.8682014607482,36631.2429357522,0.0,1.0
2021-12-17,75.95,76.3899,75.95,76.33,22893,72.2215829432837,72.6398880695082,72.2215829432837,72.5829285853962,24074.8440997954,0.0,1.0
2021-12-20,75.71,75.72,75.56,75.67,33850,71.9933646430021,72.0028737388471,71.850728205326,71.9553282596218,35597.4958624066,0.0,1.0
2021-12-21,75.86,75.86,75.7123,75.75,44442,72.1360010806781,72.1360010806781,71.9955517350464,72.0314010263823,46736.3046120259,0.0,1.0
2021-12-22,76.31,76.34,75.9969,76.01,32990,72.5639103937061,72.5924376812413,72.266180602797,72.2786375183541,34693.098626316,0.0,1.0
2021-12-23,76.46,76.5299,76.29,76.39,42743,72.7065468313821,72.7730154113391,72.5448922020159,72.6399831604666,44949.5942584002,0.0,1.0
2021-12-27,76.58,76.69,76.37,76.37,344193,72.8206559815229,72.9252560358186,72.6209649687765,72.6209649687765,361961.858002048,0.0,1.0
2021-12-28,76.4,76.56,76.3127,76.54,287077,72.6494922563117,72.8016377898328,72.5664778495842,72.7826195981426,301897.262029309,0.0,1.0
2021-12-29,76.57,76.57,76.42,76.435,20961,72.8111468856778,72.8111468856778,72.6685104480018,72.6827740917694,22043.1051926708,0.0,1.0
2021-12-30,76.85,76.9,76.5,76.65,26774,73.0774015693397,73.124947048565,72.7445832147623,72.8872196524384,28156.1995338279,0.0,1.0
2021-12-31,77.48,77.56,77.17,77.18,26608,73.6764746075789,73.7525473743395,73.3816926363818,73.3912017322269,27981.6298347686,0.0,1.0
2022-01-03,76.82,77.01,76.6727,77.01,32902,73.0488742818045,73.2295471028608,72.9088053000067,73.2295471028608,34600.5556533206,0.0,1.0
2022-01-04,77.05,77.29,77.0119,77.03,25839,73.267583486241,73.4958017865226,73.2313538310713,73.2485652945509,27172.9304457526,0.0,1.0
2022-01-05,76.71,77.1536,76.71,77.0503,63322,72.9442742275088,73.3660977191959,72.9442742275088,73.2678687591164,66590.9788182958,0.0,1.0
2022-01-06,76.9236,77.0691,76.5907,76.65,56360,73.1473885147594,73.2857458593051,72.8308307140771,72.8872196524384,59269.5677047338,0.0,1.0
2022-01-07,77.48,77.55,77.0,77.05,131664,73.6764746075789,73.7430382784944,73.2200380070157,73.267583486241,138461.113596098,0.0,1.0
2022-01-10,77.25,77.38,77.15,77.2804,34620,73.4577654031424,73.5813836491282,73.3626744446917,73.4866730545114,36407.2468761158,0.0,1.0
2022-01-11,77.87,77.91,77.4,77.415,93201,74.0473293455365,74.0853657289168,73.6004018408184,73.614665484586,98012.4730242885,0.0,1.0
2022-01-12,78.3101,78.36,78.18,78.18,31372,74.4658246536779,74.5132750419448,74.3421113167336,74.3421113167336,32991.5698728337,0.0,1.0
2022-01-13,78.22,78.66,78.22,78.63,17225,74.3801477001139,74.7985479172968,74.3801477001139,74.7700206297616,18114.2353391419,0.0,1.0
2022-01-14,78.05,78.29,77.91,78.24,15688,74.2184930707477,74.4467113710293,74.0853657289168,74.399165891804,16497.8881858031,0.0,1.0
2022-01-18,78.24,78.32,77.9584,78.15,47095,74.399165891804,74.4752386585645,74.1313897528069,74.3135840291984,49526.2649228964,0.0,1.0
2022-01-19,78.35,78.46,78.23,78.46,26691,74.5037659460997,74.6083660003955,74.3896567959589,74.6083660003955,28068.9146842983,0.0,1.0
2022-01-20,78.26,78.6299,78.25,78.47,31246,74.4181840834941,74.7699255388032,74.4086749876491,74.6178750962405,32859.0651614995,0.0,1.0
2022-01-21,77.79,78.21,77.79,78.19,46018,73.971256578776,74.3706386042688,73.971256578776,74.3516204125787,48393.6651283967,0.0,1.0
2022-01-24,77.5211,77.56,77.11,77.45,143275,73.7155569915021,73.7525473743395,73.3246380613114,73.6479473200437,150671.527908015,0.0,1.0
2022-01-25,77.5924,77.71,77.29,77.46,81245,73.7833568448775,73.8951838120154,73.4958017865226,73.6574564158888,85439.2481932416,0.0,1.0
2022-01-26,77.27,77.9,77.185,77.88,23045,73.4767835948325,74.0758566330717,73.3959562801494,74.0568384413816,24234.691053151,0.0,1.0
2022-01-27,76.81,77.36,76.8,77.21,39688,73.0393651859594,73.5623654574381,73.0298560901144,73.4197290197621,41736.8808208921,0.0,1.0
2022-01-28,76.62,76.7812,76.54,76.66,42005,72.8586923649032,73.0119789899256,72.7826195981426,72.8967287482834,44173.4952348712,0.0,1.0
2022-01-31,77.04,77.19,76.7405,76.7405,42529,73.258074390396,73.400710828072,72.9732769698362,72.9732769698362,44724.5465740707,0.0,1.0
2022-02-01,77.1825,77.2,76.9434,77.04,17312,73.3935790061882,73.410219923917,73.1662165245326,73.258074390396,18205.7266874441,0.0,1.0
2022-02-02,77.2825,77.37,77.0914,77.26,12998,73.4886699646388,73.5718745532832,73.3069511430396,73.4672744989875,13669.0177612869,0.0,1.0
2022-02-03,77.17,77.32,77.14,77.23,8886,73.3816926363818,73.5243290740578,73.3531653488466,73.4387472114522,9344.73702314168,0.0,1.0
2022-02-04,76.7532,76.7999,76.61,76.67,7833,72.9853535215594,73.0297609991559,72.8491832690581,72.9062378441285,8237.37622127715,0.0,1.0
2022-02-07,77.33,77.35,76.9569,76.9569,125426,73.5338381699029,73.552856361593,73.1790538039235,73.1790538039235,131901.078760361,0.0,1.0
2022-02-08,77.11,77.14,77.0,77.1,90939,73.3246380613114,73.3531653488466,73.2200380070157,73.3151289654664,95633.6979684313,0.0,1.0
2022-02-09,77.269,77.31,77.1,77.1,48192,73.475832685248,73.5148199782128,73.3151289654664,73.3151289654664,50679.8972112586,0.0,1.0
2022-02-10,77.01,77.45,76.9401,77.17,18071,73.2295471028608,73.6479473200437,73.1630785229037,73.3816926363818,19003.9098295288,0.0,1.0
2022-02-11,76.84,77.26,76.81,77.03,35689,73.0678924734946,73.4672744989875,73.0393651859594,73.2485652945509,37531.4336730704,0.0,1.0
2022-02-14,76.89,76.96,76.69,76.69,22891,73.11543795272,73.1820016236354,72.9252560358186,72.9252560358186,24072.7408504092,0.0,1.0
2022-02-15,76.8951,76.98,76.7,76.98,13533,73.1202875916009,73.2010198153256,72.9347651316637,73.2010198153256,14231.6369721108,0.0,1.0
2022-02-16,77.19,77.25,77.08,77.21,13828,73.400710828072,73.4577654031424,73.2961107737762,73.4197290197621,14541.8662565837,0.0,1.0
2022-02-17,76.99,77.22,76.98,77.13,36829,73.2105289111706,73.4292381156072,73.2010198153256,73.3436562530016,38730.2858232371,0.0,1.0
2022-02-18,76.72,77.12,76.7,77.08,64251,72.9537833233538,73.3341471571565,72.9347651316637,73.2961107737762,67567.9381582124,0.0,1.0
2022-02-22,76.63,76.92,76.58,76.86,18509,72.8682014607482,73.1439652402552,72.8206559815229,73.0869106651848,19464.5214451192,0.0,1.0
2022-02-23,76.76,77.11,76.76,77.04,19239,72.9918197067341,73.3246380613114,72.9918197067341,73.258074390396,20232.2074711032,0.0,1.0
2022-02-24,76.379,76.53,76.02,76.2,54698,72.629523155037,72.7731105022976,72.2881466141991,72.4593103394103,57521.7674647539,0.0,1.0
2022-02-25,77.09,77.09,76.52,76.52,36752,73.3056198696213,73.3056198696213,72.7636014064525,72.7636014064525,38649.3107218662,0.0,1.0
2022-02-28,77.17,77.31,76.95,76.95,35242,73.3816926363818,73.5148199782128,73.1724925277904,73.1724925277904,37061.3574352418,0.0,1.0
2022-03-01,76.8,77.33,76.78,77.25,28180,73.0298560901144,73.5338381699029,73.0108378984242,73.4577654031424,29634.7838523669,0.0,1.0
2022-03-02,77.51,77.51,77.03,77.16,37261,73.7050018951141,73.7050018951141,73.2485652945509,73.3721835405368,39184.5876906687,0.0,1.0
2022-03-03,77.145,77.5,77.125,77.37,24213,73.3579198967692,73.695492799269,73.338901705079,73.5718745532832,25462.9886947253,0.0,1.0
2022-03-04,76.912,76.965,76.53,76.6,19632,73.1363579635791,73.186756171558,72.7731105022976,72.839674173213,20645.4959755027,0.0,1.0
2022-03-07,76.45,76.79,76.35,76.76,69820,72.697037735537,73.0203469942693,72.6019467770863,72.9918197067341,73424.4360742462,0.0,1.0
2022-03-08,75.91,76.35,75.8704,76.35,55468,72.1835465599034,72.6019467770863,72.1458905403569,72.6019467770863,58331.518478463,0.0,1.0
2022-03-09,76.44,76.44,76.27,76.33,36968,72.6875286396919,72.6875286396919,72.5258740103258,72.5829285853962,38876.461655582,0.0,1.0
2022-03-10,76.64,76.758,76.39,76.39,19427,72.8777105565933,72.9899178875651,72.6399831604666,72.6399831604666,20429.9129134113,0.0,1.0
2022-03-11,76.8099,77.09,76.79,77.0,31949,73.039270095001,73.3056198696213,73.0203469942693,73.2200380070157,33598.357320769,0.0,1.0
2022-03-14,76.34,76.8411,76.31,76.775,26843,72.5924376812413,73.0689384740376,72.5639103937061,73.0060833505017,28228.7616376538,0.0,1.0
2022-03-15,76.644,76.645,76.21,76.3,23941,72.8815141949313,72.8824651045158,72.4688194352554,72.554401297861,25176.9467781943,0.0,1.0
2022-03-16,77.13,77.13,76.6,76.97,61797,73.3436562530016,73.3436562530016,72.839674173213,73.1915107194805,64987.2511612746,0.0,1.0
2022-03-17,77.56,77.56,77.13,77.13,36891,73.7525473743395,73.7525473743395,73.3436562530016,73.3436562530016,38795.486554211,0.0,1.0
2022-03-18,77.72,77.74,77.44,77.5,33445,73.9046929078605,73.9237110995506,73.6384382241986,73.695492799269,35171.5878616895,0.0,1.0
2022-03-21,77.79,77.8727,77.61,77.63,24279,73.971256578776,74.0498968014147,73.8000928535648,73.8191110452549,25532.3959244718,0.0,1.0
2022-03-22,77.86,77.86,77.58,77.78,27014,74.0378202496915,74.0378202496915,73.7715655660296,73.9617474829309,28408.5894601788,0.0,1.0
2022-03-23,77.885,78.0,77.66,77.66,25142,74.0615929893041,74.1709475915224,73.8476383327901,73.8476383327901,26439.9480346419,0.0,1.0
2022-03-24,78.07,78.18,77.84,77.84,24260,74.2375112624379,74.3421113167336,74.0188020580013,74.0188020580013,25512.4150553024,0.0,1.0
2022-03-25,78.485,78.5,78.09,78.09,35797,74.6321387400081,74.6464023837758,74.256529454128,74.256529454128,37645.0091399283,0.0,1.0
2022-03-28,78.0901,78.13,77.7438,78.13,19044,74.2566245450865,74.2945658375083,73.9273245559718,74.2945658375083,20027.140655943,0.0,1.0
2022-03-29,78.26,78.3862,78.13,78.2,44184,74.4181840834941,74.5381888730589,74.2945658375083,74.3611295084237,46464.9854411987,0.0,1.0
2022-03-30,78.47,78.69,78.3165,78.68,25918,74.6178750962405,74.827075204832,74.4719104750188,74.817566108987,27256.0087965098,0.0,1.0
2022-03-31,78.2642,78.42,78.14,78.1763,7093,74.4221779037491,74.5703296170152,74.3040749333533,74.3385929512709,7459.1739483619,0.0,1.0
2022-04-01,78.19,78.31,78.0218,78.31,14117,74.3516204125787,74.4657295627195,74.1916774204646,74.4657295627195,14845.7857928979,0.0,1.0
2022-04-04,78.36,78.46,78.27,78.35,18236,74.5132750419448,74.6083660003955,74.4276931793392,74.5037659460997,19177.4279038951,0.0,1.0
2022-04-05,78.3,78.86,78.28,78.85,26117,74.4562204668744,74.9887298341982,74.4372022751843,74.9792207383531,27465.2821104424,0.0,1.0
2022-04-06,78.07,78.37,77.9431,78.34,22207,74.2375112624379,74.5227841377899,74.116840836164,74.4942568502547,23353.4295603091,0.0,1.0
2022-04-07,77.7486,77.82,77.52,77.81,35969,73.9318889219774,73.9997838663112,73.7145109909592,73.9902747704661,37825.8885871464,0.0,1.0
2022-04-08,77.81,77.8299,77.53,77.62,25215,73.9902747704661,74.0091978711978,73.7240200868042,73.8096019494099,26516.7166372403,0.0,1.0
2022-04-11,77.44,77.6,77.43,77.59,62516,73.6384382241986,73.7905837577197,73.6289291283536,73.7810746618747,65743.3693156342,0.0,1.0
2022-04-12,77.4128,77.66,77.37,77.66,19852,73.6125734835001,73.8476383327901,73.5718745532832,73.8476383327901,20876.853407991,0.0,1.0
2022-04-13,77.87,77.93,77.23,77.23,28313,74.0473293455365,74.1043839206069,73.4387472114522,73.4387472114522,29774.649936553,0.0,1.0
2022-04-14,77.55,77.77,77.45,77.7,11715,73.7430382784944,73.9522383870859,73.6479473200437,73.8856747161704,12319.7832800028,0.0,1.0
2022-04-18,77.52,77.603,77.48,77.54,50191,73.7145109909592,73.7934364864732,73.6764746075789,73.7335291826493,52782.0949728228,0.0,1.0
2022-04-19,77.52,77.57,77.4,77.42,17798,73.7145109909592,73.7620564701845,73.6004018408184,73.6194200325085,18716.8162883047,0.0,1.0
2022-04-20,78.2594,78.4,78.1324,78.21,35783,74.4176135377434,74.5513114253251,74.2968480205111,74.3706386042688,37630.2863942245,0.0,1.0
2022-04-21,77.76,78.4,77.69,78.37,36888,73.9427292912408,74.5513114253251,73.8761656203253,74.5227841377899,38792.3316801317,0.0,1.0
2022-04-22,76.88,77.16,76.85,77.16,33341,73.1059288568749,73.3721835405368,73.0774015693397,73.3721835405368,35062.2188936042,0.0,1.0
2022-04-25,76.84,76.94,76.53,76.62,133375,73.0678924734946,73.1629834319453,72.7731105022976,72.8586923649032,140260.443446041,0.0,1.0
2022-04-26,76.34,76.5,76.28,76.44,93930,72.5924376812413,72.7445832147623,72.5353831061709,72.6875286396919,98779.1074255792,0.0,1.0
2022-04-27,76.3,76.42,76.14,76.18,45884,72.554401297861,72.6685104480018,72.4022557643399,72.4402921477202,48252.7474195175,0.0,1.0
2022-04-28,76.38,76.44,76.055,76.09,32471,72.6304740646215,72.6875286396919,72.3214284496569,72.3547102851146,34147.3054105822,0.0,1.0
2022-04-29,76.18,76.89,76.08,76.81,41047,72.4402921477202,73.11543795272,72.3452011892695,73.0393651859594,43166.038778854,0.0,1.0
2022-05-02,75.96,75.96,75.74,75.83,41167,72.2310920391287,72.2310920391287,72.0218919305373,72.1074737931429,43292.2337420294,0.0,1.0
2022-05-03,76.22,76.25,76.04,76.12,41329,72.4783285311005,72.5068558186357,72.3071648058893,72.3832375726498,43462.5969423162,0.0,1.0
2022-05-04,76.79,76.83,76.14,76.2051,53775,73.0203469942693,73.0583833776496,72.4022557643399,72.4641599782913,56551.1178729961,0.0,1.0
2022-05-05,76.1819,76.67,76.04,76.67,87895,72.4420988759308,72.9062378441285,72.3071648058893,72.9062378441285,92432.5524025475,0.0,1.0
2022-05-06,75.9149,75.99,75.76,75.98,28491,72.1882060168675,72.2596193266639,72.0409101222274,72.2501102308189,29961.8391319299,0.0,1.0
2022-05-09,75.21,75.71,75.19,75.69,135563,71.5179098507487,71.9933646430021,71.4988916590586,71.9743464513119,142561.398274607,0.0,1.0
2022-05-10,75.1,75.42,74.9401,75.42,30194,71.413309796453,71.7176008634951,71.2612593538904,71.7176008634951,31752.7559843281,0.0,1.0
2022-05-11,75.27,75.7169,75.2202,75.55,37053,71.5749644258191,71.9999259191352,71.5276091285107,71.841219109481,38965.8497544979,0.0,1.0
2022-05-12,75.05,75.17,74.81,75.02,43145,71.3657643172276,71.4798734673684,71.137546016946,71.3372370296924,45372.347385038,0.0,1.0
2022-05-13,75.7017,75.75,75.18,75.18,93031,71.9854720934507,72.0314010263823,71.4893825632135,71.4893825632135,97833.6968264565,0.0,1.0
2022-05-16,76.14,76.21,75.7117,75.74,46880,72.4022557643399,72.4688194352554,71.9949811892957,72.0218919305373,49300.1656138737,0.0,1.0
2022-05-17,76.34,76.34,76.11,76.16,106010,72.5924376812413,72.5924376812413,72.3737284768047,72.4212739560301,111482.733718574,0.0,1.0
2022-05-18,75.89,76.3334,75.85,76.22,84923,72.1645283682133,72.5861616779835,72.126491984833,72.4783285311005,89307.123814569,0.0,1.0
2022-05-19,76.36,76.5,76.24,76.32,41612,72.6114558729314,72.7445832147623,72.4973467227906,72.5734194895511,43760.2067304717,0.0,1.0
2022-05-20,76.22,76.4676,76.04,76.42,31334,72.4783285311005,72.7137737442243,72.3071648058893,72.6685104480018,32951.6081344948,0.0,1.0
2022-05-23,76.5399,76.6,76.365,76.45,42516,72.7825245071842,72.839674173213,72.6162104208539,72.697037735537,44710.87545306,0.0,1.0
2022-05-24,76.36,76.44,76.04,76.44,35389,72.6114558729314,72.6875286396919,72.3071648058893,72.6875286396919,37215.9462651318,0.0,1.0
2022-05-25,76.28,76.38,76.09,76.09,19234,72.5353831061709,72.6304740646215,72.3547102851146,72.3547102851146,20226.9493476375,0.0,1.0
2022-05-26,76.52,76.5578,76.29,76.3,37069,72.7636014064525,72.7995457887468,72.5448922020159,72.554401297861,38982.675749588,0.0,1.0
2022-05-27,76.85,76.86,76.63,76.77,16267,73.0774015693397,73.0869106651848,72.8682014607482,73.0013288025792,17106.7788831246,0.0,1.0
2022-05-31,77.325,77.41,77.2312,77.25,108062,73.5290836219804,73.6099109366634,73.4398883029536,73.4577654031424,113640.667588874,0.0,1.0
2022-06-01,77.26,77.53,77.15,77.51,99384,73.4672744989875,73.7240200868042,73.3626744446917,73.7050018951141,104514.668501903,0.0,1.0
2022-06-02,77.72,77.8099,77.36,77.36,159305,73.9046929078605,73.9901796795077,73.5623654574381,73.5623654574381,167529.071738868,0.0,1.0
2022-06-03,77.64,77.8855,77.59,77.86,100987,73.8286201411,74.0620684440964,73.7810746618747,74.0378202496915,106200.422884989,0.0,1.0
2022-06-06,77.71,77.98,77.67,77.98,17142,73.8951838120154,74.1519293998323,73.8571474286352,74.1519293998323,18026.9504896123,0.0,1.0
2022-06-07,78.04,78.07,77.66,77.66,17653,74.2089839749027,74.2375112624379,73.8476383327901,73.8476383327901,18564.330707801,0.0,1.0
2022-06-08,77.9019,78.08,77.82,78.03,9410,74.0776633612823,74.2470203582829,73.9997838663112,74.1994748790576,9895.78836234111,0.0,1.0
2022-06-09,76.99,77.73,76.982,77.73,33487,73.2105289111706,73.9142020037056,73.2029216344946,73.9142020037056,35215.756098801,0.0,1.0
2022-06-10,76.54,76.64,76.31,76.56,70683,72.7826195981426,72.8777105565933,72.5639103937061,72.8016377898328,74331.9881844163,0.0,1.0
2022-06-13,75.79,76.17,75.79,76.17,77864,72.0694374097626,72.4307830518751,72.0694374097626,72.4307830518751,81883.7051057735,0.0,1.0
2022-06-14,75.44,75.71,75.35,75.59,45535,71.7366190551852,71.9933646430021,71.6510371925796,71.8792554928613,47885.7304016156,0.0,1.0
2022-06-15,75.83,75.98,75.2539,75.43,52006,72.1074737931429,72.2501102308189,71.5596547815086,71.7271099593402,54690.7937908514,0.0,1.0
2022-06-16,75.61,75.84,75.382,75.6843,49061,71.8982736845514,72.1169828889879,71.6814662992839,71.9689262666802,51593.7590695874,0.0,1.0
2022-06-17,75.0566,75.105,74.74,75.02,203328,71.3720403204854,71.4180643443755,71.0709823460306,71.3372370296924,213824.745604473,0.0,1.0
2022-06-21,75.6719,75.718,75.52,75.53,55733,71.9571349878323,72.0009719196781,71.8126918219458,71.8222009177909,58610.1990221422,0.0,1.0
2022-06-22,75.5325,75.66,75.43,75.4694,70422,71.8245781917521,71.9458191637767,71.7271099593402,71.7645757969697,74057.5141395097,0.0,1.0
2022-06-23,75.289,75.525,75.15,75.49,33810,71.5930317079247,71.8174463698683,71.4608552756783,71.7841645344106,35555.4308746815,0.0,1.0
2022-06-24,75.79,75.8052,75.4,75.4,11236,72.0694374097626,72.0838912354471,71.698582671805,71.698582671805,11816.0550519941,0.0,1.0
2022-06-27,75.8884,75.9578,75.7,75.7338,39664,72.1630069128781,72.2290000380428,71.983855547157,72.0159962911133,41711.6418282569,0.0,1.0
2022-06-28,75.94,76.11,75.8,76.09,18624,72.2120738474386,72.3737284768047,72.0789465056077,72.3547102851146,19585.458284829,0.0,1.0
2022-06-29,75.7876,75.96,75.7876,75.96,13837,72.0671552267598,72.2310920391287,72.0671552267598,72.2310920391287,14551.3308788219,0.0,1.0
2022-06-30,75.9679,75.99,75.64,75.76,102398,72.2386042248463,72.2596193266639,71.9268009720866,72.0409101222274,107684.265326993,0.0,1.0
2022-07-01,75.825,75.87,75.49,75.57,6566,72.1027192452203,72.1455101765231,71.7841645344106,71.8602373011711,6904.96773508308,0.0,1.0
2022-07-05,74.9923,75.15,74.74,75.12,82332,71.3108968342016,71.4608552756783,71.0709823460306,71.4323279881431,86582.3642346725,0.0,1.0
2022-07-06,74.9559,75.09,74.76,75.09,21273,71.2762837253256,71.4038007006079,71.0900005377207,71.4038007006079,22371.2120969269,0.0,1.0
2022-07-07,75.35,75.39,75.1775,75.19,28494,71.6510371925796,71.6890735759599,71.4870052892522,71.4988916590586,29964.9940060093,0.0,1.0
2022-07-08,75.465,75.54,75.28,75.35,10718,71.7603917947979,71.8317100136359,71.5844735216642,71.6510371925796,11271.3134609535,0.0,1.0
2022-07-11,75.2,75.36,74.891,75.02,35547,71.5084007549036,71.6605462884247,71.2145696932911,71.3372370296924,37382.1029666461,0.0,1.0
2022-07-12,75.12,75.26,74.94,74.97,26122,71.4323279881431,71.565455329974,71.2611642629319,71.2896915504671,27470.540233908,0.0,1.0
2022-07-13,75.3,75.53,75.0,75.0101,44081,71.6034917133543,71.8222009177909,71.3182188380023,71.3278230248058,46356.6680978065,0.0,1.0
2022-07-14,74.59,74.6411,73.96,74.1,37748,70.9283459083546,70.9769373881228,70.3292728701153,70.4624002119463,39696.7289162223,0.0,1.0
2022-07-15,75.07,75.09,74.8051,74.87,10710,71.3847825089178,71.4038007006079,71.1328865599819,71.1946005920164,11262.9004634084,0.0,1.0
2022-07-18,75.3238,75.76,75.28,75.46,17373,71.6261233614656,72.0409101222274,71.5844735216642,71.7556372468754,18269.875793725,0.0,1.0
2022-07-19,75.95,75.95,75.6,75.6,24935,72.2215829432837,72.2215829432837,71.8887645887063,71.8887645887063,26222.2617231642,0.0,1.0
2022-07-20,75.9,75.93,75.77,75.792,21308,72.1740374640583,72.2025647515935,72.0504192180725,72.0713392289316,22408.0189611865,0.0,1.0
2022-07-21,75.9086,75.91,75.58,75.66,39679,72.1822152864851,72.1835465599034,71.8697463970162,71.9458191637767,41727.4161986539,0.0,1.0
2022-07-22,75.67,76.14,75.6,76.0,35902,71.9553282596218,72.4022557643399,71.8887645887063,72.269128422509,37755.4297327068,0.0,1.0
2022-07-25,76.14,76.14,75.91,76.03,55124,72.4022557643399,72.4022557643399,72.1835465599034,72.2976557100442,57969.7595840268,0.0,1.0
2022-07-26,75.84,75.96,75.76,75.96,29518,72.1169828889879,72.2310920391287,72.0409101222274,72.2310920391287,31041.8576917731,0.0,1.0
2022-07-27,76.2294,76.2787,75.7907,75.88,25627,72.4872670811948,72.534146923711,72.0701030464717,72.1550192723682,26949.9860108093,0.0,1.0
2022-07-28,76.2389,76.2529,75.96,76.24,19514,72.4963007222477,72.5096134564307,72.2310920391287,72.4973467227906,20521.4042617135,0.0,1.0
2022-07-29,76.315,76.35,76.06,76.09,120759,72.5686649416286,72.6019467770863,72.3261829975794,72.3547102851146,126993.146317529,0.0,1.0
2022-08-01,76.1184,76.37,76.04,76.37,15878,72.3817161173146,72.6209649687765,72.3071648058893,72.6209649687765,16697.6968774976,0.0,1.0
2022-08-02,75.9506,76.13,75.91,76.05,5980,72.2221534890344,72.3927466684949,72.1835465599034,72.3166739017343,6288.71566490965,0.0,1.0
2022-08-03,76.1209,76.14,75.865,76.08,12928,72.3840933912759,72.4022557643399,72.1407556286006,72.3452011892695,13595.4040327679,0.0,1.0
2022-08-04,76.04,76.06,75.95,75.96,10474,72.3071648058893,72.3261829975794,72.2215829432837,72.2310920391287,11014.7170358301,0.0,1.0
2022-08-05,75.58,75.65,75.2873,75.31,35892,71.8697463970162,71.9363100679317,71.5914151616311,71.6130008091994,37744.9134857755,0.0,1.0
2022-08-08,76.01,76.1332,75.96,76.0,22680,72.2786375183541,72.3957895791653,72.2310920391287,72.269128422509,23850.848040159,0.0,1.0
2022-08-09,75.86,75.97,75.7801,75.94,26902,72.1360010806781,72.2406011349738,72.060023404876,72.2120738474386,28290.8074945484,0.0,1.0
2022-08-10,76.51,76.6199,76.15,76.15,14756,72.7540923106074,72.8585972739447,72.411764860185,72.411764860185,15517.7739718072,0.0,1.0
2022-08-11,76.54,76.7985,76.54,76.7985,9131,72.7826195981426,73.0284297257376,72.7826195981426,73.0284297257376,9602.38507295821,0.0,1.0
2022-08-12,76.63,76.63,76.335,76.42,10158,72.8682014607482,72.8682014607482,72.5876831333187,72.6685104480018,10682.4036328014,0.0,1.0
2022-08-15,75.74,75.85,75.6,75.66,24977,72.0218919305373,72.126491984833,71.8887645887063,71.9458191637767,26266.4299602756,0.0,1.0
2022-08-16,76.14,76.1689,75.9,75.91,15396,72.4022557643399,72.4297370513322,72.1740374640583,72.1835465599034,16190.8137754096,0.0,1.0
2022-08-17,75.77,75.86,75.575,75.7,10300,72.0504192180725,72.1360010806781,71.8649918490937,71.983855547157,10831.7343392257,0.0,1.0
2022-08-18,75.58,75.7499,75.42,75.7499,9688,71.8697463970162,72.0313059354239,71.7176008634951,72.0313059354239,10188.1400270309,0.0,1.0
2022-08-19,75.25,75.33,75.15,75.33,9993,71.555946234129,71.6320190008895,71.4608552756783,71.6320190008895,10508.8855584351,0.0,1.0
2022-08-22,74.9,75.14,74.86,75.12,15885,71.2231278795516,71.4513461798332,71.1850914961714,71.4323279881431,16705.0582503495,0.0,1.0
2022-08-23,75.49,75.5699,75.13,75.13,13333,71.7841645344106,71.8601422102127,71.4418370839882,71.4418370839882,14021.312033485,0.0,1.0
2022-08-24,75.41,75.42,75.115,75.115,6441,71.70809176765,71.7176008634951,71.4275734402206,71.4275734402206,6773.51464844199,0.0,1.0
2022-08-25,75.66,75.688,75.46,75.52,13593,71.9458191637767,71.9724446321429,71.7556372468754,71.8126918219458,14294.7344536985,0.0,1.0
2022-08-26,74.9899,75.64,74.98,75.63,45309,71.3086146511988,71.9268009720866,71.2992006463122,71.9172918762415,47648.0632209685,0.0,1.0
2022-08-29,75.16,75.2544,75.06,75.07,14857,71.4703643715234,71.5601302363008,71.3752734130727,71.3847825089178,15623.9880658132,0.0,1.0
2022-08-30,74.66,75.0,74.609,75.0,26220,70.99490957927,71.3182188380023,70.9464131904602,71.3182188380023,27573.5994538347,0.0,1.0
2022-08-31,74.4599,74.75,74.4366,74.5,15361,70.8046325714102,71.0804914418756,70.7824763780912,70.842764045749,16154.00691115,0.0,1.0
2022-09-01,74.28,74.35,73.9869,74.23,13769,70.6704592290363,70.7370576693437,70.3916020454064,70.6228889145311,14472.2608450205,0.0388,1.0
2022-09-02,74.32,74.71,74.32,74.4656,33258,70.7085154806406,71.0795639337817,70.7085154806406,70.8470402364799,34956.6744995055,0.0,1.0
2022-09-06,74.3243,74.49,74.2981,74.47,8345,70.712606527688,70.8702545499585,70.6876796828873,70.8512264241564,8771.22643268909,0.0,1.0
2022-09-07,74.54,74.55,74.02,74.0299,11534,70.9178248644638,70.9273389273648,70.4230935936089,70.432512515881,12123.1067315322,0.0,1.0
2022-09-08,74.64,74.72,74.4,74.45,11141,71.0129654934743,71.0890779966828,70.784627983849,70.8321982983543,11710.033994798,0.0,1.0
2022-09-09,75.09,75.09,74.88,74.94,11085,71.4410983240218,71.4410983240218,71.2413030030996,71.298387380506,11651.1737575025,0.0,1.0
2022-09-12,75.3,75.37,75.2522,75.29,21091,71.6408936449439,71.7074920852513,71.5954164242769,71.6313795820429,22168.2368714015,0.0,1.0
2022-09-13,74.21,74.85,74.21,74.7,63548,70.603860788729,71.2127608143965,70.603860788729,71.0700498708807,66793.7564223518,0.0,1.0
2022-09-14,74.23,74.3799,74.093,74.14,67448,70.6228889145311,70.7655047174179,70.4925462527866,70.5372623484216,70892.951519714,0.0,1.0
2022-09-15,73.864,74.11,73.81,74.08,17645,70.2746742123525,70.5087201597184,70.2232982726868,70.4801779710152,18546.2301263989,0.0,1.0
2022-09-16,73.64,73.67,73.4572,73.55,57942,70.0615592033688,70.090101392072,69.8876421335375,69.9759326372593,60901.4262388102,0.0,1.0
2022-09-19,73.78,73.78,73.28,73.28,38993,70.1947560839836,70.1947560839836,69.7190529389308,69.7190529389308,40984.5934439599,0.0,1.0
2022-09-20,73.17,73.31,73.09,73.31,43664,69.6143982470192,69.747595127634,69.5382857438108,69.747595127634,45894.1678798007,0.0,1.0
2022-09-21,72.67,73.14,72.67,73.05,42643,69.1386951019665,69.5858560583161,69.1386951019665,69.5002294922066,44821.0196248245,0.0,1.0
2022-09-22,72.48,72.63,72.38,72.56,61911,68.9579279068465,69.1006388503623,68.8627872778359,69.0340404100549,65073.1455571257,0.0,1.0
2022-09-23,71.9,72.21,71.889,72.21,61934,68.4061122585853,68.701048208518,68.3956467893941,68.701048208518,65097.3202974435,0.0,1.0
2022-09-26,71.1927,71.7192,70.83,71.61,163988,67.7331825895936,68.2340980013342,67.3881075281724,68.1302044344547,172363.796314418,0.0,1.0
2022-09-27,71.23,71.48,70.978,71.23,47566,67.7686700442146,68.006521616741,67.528915659108,67.7686700442146,49995.4651284948,0.0,1.0
2022-09-28,71.78,71.83,71.3273,71.37,89846,68.2919435037726,68.3395138182779,67.8612418762418,67.9018669248293,94434.9442865649,0.0,1.0
2022-09-29,71.37,71.57,71.13,71.57,33329,67.9018669248293,68.0921481828504,67.673529415204,68.0921481828504,35031.3008717909,0.0,1.0
2022-09-30,70.87,71.4,70.688,71.22,30685,67.4261637797766,67.9304091135325,67.2530078349774,67.7591559813135,32252.2568109125,0.0,1.0
2022-10-03,71.72,71.73,71.3,71.4,94018,68.268919471552,68.2784382835252,67.869129368679,67.9643174884107,98770.7292307421,0.0358,1.0
2022-10-04,72.355,72.3714,71.65,71.67,55966,68.8733640318481,68.8889748834841,68.2022877877399,68.2213254116862,58795.1523338904,0.0,1.0
2022-10-05,71.89,71.92,71.41,71.64,60134,68.4307392750959,68.4592957110154,67.9738363003839,68.1927689757667,63173.8500240533,0.0,1.0
2022-10-06,71.13,71.516,71.03,71.38,26749,67.7073095651352,68.0747357072994,67.6121214454035,67.9452798644644,28101.1959007118,0.0,1.0
2022-10-07,71.13,71.46,71.09,71.18,25870,67.7073095651352,68.0214303602497,67.6692343172425,67.754903625001,27177.761335056,0.0,1.0
2022-10-10,71.024,71.1999,70.93,71.17,24818,67.6064101582196,67.7738460608276,67.5169333256719,67.7453848130279,26072.581399823,0.0,1.0
2022-10-11,70.8184,71.2209,70.68,70.83,26376,67.4107033840513,67.7938355659713,67.2789630263427,67.4217452059402,27709.3402772879,0.0,1.0
2022-10-12,70.73,70.99,70.71,70.72,20821,67.3265570862085,67.5740461975109,67.3075194622622,67.3170382742354,21873.5279766989,0.0,1.0
2022-10-13,71.13,71.26,70.03,70.12,50875,67.7073095651352,67.8310541207864,66.6602402480869,66.7459095558454,53446.7958222255,0.0,1.0
2022-10-14,70.47,71.04,70.3241,71.04,26815,67.0790679749062,67.6216402573767,66.9401885082177,67.6216402573767,28170.5322844811,0.0,1.0
2022-10-17,71.29,71.38,71.12,71.12,57538,67.8596105567059,67.9452798644644,67.697790753162,67.697790753162,60446.6189291246,0.0,1.0
2022-10-18,71.168,71.38,70.8711,71.35,13560,67.7434810506332,67.9452798644644,67.4608675231499,67.9167234285449,14245.4752107986,0.0,1.0
2022-10-19,71.0321,71.14,70.9,71.11,32487,67.6141203959179,67.7168283771084,67.4883768897524,67.6882719411889,34129.2590835703,0.0,1.0
2022-10-20,70.9917,71.65,70.942,71.2441,38962,67.5756643955463,68.2022877877399,67.5283559000397,67.815919209749,40931.5785518536,0.0,1.0
2022-10-21,71.7,71.74,70.94,70.94,55229,68.2498818476057,68.2879570954984,67.526452137645,67.526452137645,58020.8960484657,0.0,1.0
2022-10-24,71.32,71.35,71.0124,71.34,50034,67.8881669926254,67.9167234285449,67.5953683363308,67.9072046165717,52563.2822048006,0.0,1.0
2022-10-25,71.862,71.8799,71.51,71.51,43265,68.404086601571,68.421125275003,68.0690244201155,68.0690244201155,45452.1006633629,0.0,1.0
2022-10-26,72.12,72.2434,71.64,71.95,56507,68.6496719504787,68.7671340902276,68.1927689757667,68.4878521469349,59363.5005705454,0.0,1.0
2022-10-27,72.1074,72.3699,72.105,72.14,12945,68.6376782473925,68.8875470616882,68.635393732519,68.6687095744251,13599.3861802203,0.0,1.0
2022-10-28,71.89,71.9543,71.7101,71.9543,28670,68.4307392750959,68.4919452360833,68.2594958476986,68.4919452360833,30119.3048889082,0.0,1.0
2022-10-31,71.84,71.84,71.48,71.48,21084,68.38314521523,68.38314521523,68.040467984196,68.040467984196,22149.8229605072,0.0,1.0
2022-11-01,71.79,72.0917,71.54,72.02,125771,68.3957100470346,68.6831454241232,68.1575302516347,68.6148354588025,132012.666931754,0.0632,1.0
2022-11-02,71.34,72.12,71.33,71.77,16992,67.9669864153148,68.7101073769625,67.9574592234988,68.3766556634026,17835.2659715226,0.0,1.0
2022-11-03,71.105,71.245,70.81,70.81,53623,67.7430974076389,67.8764780930628,67.462045249067,67.462045249067,56284.1612047407,0.0,1.0
2022-11-04,72.53,72.54,72.04,72.18,29322,69.1007222414183,69.1102494332343,68.6338898424345,68.7672705278585,30777.1697750109,0.0,1.0
2022-11-07,72.47,72.5,72.29,72.48,14607,69.0435590905223,69.0721406659703,68.8720696378344,69.0530862823383,15331.9050168332,0.0,1.0
2022-11-08,72.78,73.01,72.34,72.34,43832,69.3389020368182,69.5580274485861,68.9197055969144,68.9197055969144,46007.260950081,0.0,1.0
2022-11-09,72.26,72.81,72.18,72.62,16499,68.8434880623864,69.3674836122662,68.7672705278585,69.1864669677623,17317.79974483,0.0,1.0
2022-11-10,73.38,73.38,72.97,73.04,32653,69.910533545778,69.910533545778,69.5199186813221,69.5866090240341,34273.4780936985,0.0,1.0
2022-11-11,73.73,73.84,73.5,73.51,53845,70.2439852593378,70.3487843693138,70.0248598475699,70.0343870393859,56517.1784508376,0.0,1.0
2022-11-14,73.52,73.7,73.44,73.58,18078,70.0439142312019,70.2154036838898,69.9676966966739,70.1010773820979,18975.1611483748,0.0,1.0
2022-11-15,73.61,73.71,73.37,73.49,59440,70.1296589575459,70.2249308757058,69.901006353962,70.0153326557539,62389.8428288195,0.0,1.0
2022-11-16,73.44,73.54,73.3005,73.5235,30207,69.9676966966739,70.0629686148339,69.8347923708408,70.0472487483375,31706.0898776943,0.0,1.0
2022-11-17,73.38,73.4,73.09,73.1,24647,69.910533545778,69.92958792941,69.6342449831141,69.6437721749301,25870.1624529259,0.0,1.0
2022-11-18,73.06,73.11,72.9409,73.045,14032,69.6056634076661,69.6532993667461,69.4921945531376,69.5913726199421,14728.3693568976,0.0,1.0
2022-11-21,72.708,72.83,72.4875,72.78,23707,69.270306255743,69.3865379958982,69.0602316762003,69.3389020368182,24883.5128523355,0.0,1.0
2022-11-22,73.14,73.14,72.89,72.89,13502,69.6818809421941,69.6818809421941,69.4437011467942,69.4437011467942,14172.0669225222,0.0,1.0
2022-11-23,73.18,73.25,72.89,72.92,148344,69.719989709458,69.78668005217,69.4437011467942,69.4722827222422,155705.902499973,0.0,1.0
2022-11-25,73.12,73.16,73.05,73.11,10402,69.6628265585621,69.7009353258261,69.5961362158501,69.6532993667461,10918.2224950434,0.0,1.0
2022-11-28,72.46,72.83,72.435,72.72,42911,69.0340318987063,69.3865379958982,69.0102139191663,69.2817388859222,45040.5542669494,0.0,1.0
2022-11-29,72.05,72.28,71.73,72.24,78168,68.6434170342505,68.8625424460184,68.3385468961386,68.8244336787544,82047.2616797302,0.0,1.0
2022-11-30,72.74,72.82,72.12,72.4611,69488,69.3007932695542,69.3770108040822,68.7101073769625,69.0350798898061,72936.4972827895,0.0,1.0
2022-12-01,72.75,72.875,72.56,72.8,81081,69.389967784952,69.5091945337234,69.2087431268194,69.4376584844605,85007.1406327874,0.0836,1.0
2022-12-02,72.58,72.7,72.516,72.6699,141625,69.2278194066229,69.3422770854434,69.1667753112519,69.3135672843393,148482.829418958,0.0,1.0
2022-12-05,71.89,72.77,71.89,72.72,9890,68.5696877534048,69.4090440647554,68.5696877534048,69.3613533652468,10368.89802615,0.0,1.0
2022-12-06,71.57,71.76,71.485,71.71,17900,68.26446727655,68.4456919346825,68.1833930873854,68.398001235174,18766.7618471269,0.0,1.0
2022-12-07,71.63,71.8,71.58,71.6383,9354,68.3216961159603,68.4838444942894,68.2740054164517,68.3296127720787,9806.94359318574,0.0,1.0
2022-12-08,71.97,72.07,71.87,71.95,29133,68.6459928726185,68.7413742716356,68.5506114736014,68.626916592815,30543.6912230361,0.0,1.0
2022-12-09,71.56,71.8499,71.56,71.69,21004,68.2549291366483,68.5314398123989,68.2549291366483,68.3789249553705,22021.0651305616,0.0,1.0
2022-12-12,71.75,71.75,71.48,71.55,11910,68.4361537947808,68.4361537947808,68.1786240174346,68.2453909967466,12486.7113742615,0.0,1.0
2022-12-13,72.139,72.3,72.105,72.15,32786,68.8071874369574,68.9607514893749,68.7747577612916,68.8176793908493,34373.5784312794,0.0,1.0
2022-12-14,72.15,72.32,71.89,72.11,21672,68.8176793908493,68.9798277691784,68.5696877534048,68.7795268312424,22721.4113268678,0.0,1.0
2022-12-15,71.62,71.9099,71.4701,71.87,23195,68.3121579760586,68.5886686518092,68.1691812589319,68.5506114736014,24318.1587175479,0.0,1.0
2022-12-16,71.44,71.57,71.4,71.48,72717,68.1404714578277,68.26446727655,68.1023188982209,68.1786240174346,76238.1352646663,0.0,1.0
2022-12-19,71.615,71.8176,71.46,71.79,39757,68.3073889061077,68.5006316205164,68.1595477376312,68.4743063543877,41682.1313271633,0.0,1.0
2022-12-20,71.83,71.91,71.71,71.71,16435,68.5124589139945,68.5887640332082,68.398001235174,68.398001235174,17230.8229585212,0.0,1.0
2022-12-21,71.9,71.98,71.74,71.77,129019,68.5792258933065,68.6555310125202,68.4266156548791,68.4552300745842,135266.416019802,0.0,1.0
2022-12-22,71.72,71.735,71.4435,71.61,35551,68.4075393750757,68.4218465849282,68.1438098067933,68.3026198361568,37272.4665043133,0.0,1.0
2022-12-23,71.955,72.105,71.66,71.66,13319,68.6316856627659,68.7747577612916,68.3503105356654,68.3503105356654,13963.9386056918,0.0,1.0
2022-12-27,72.36,72.5,72.2925,72.37,15919,69.0179803287852,69.1515142874092,68.9535978844487,69.0275184686869,16689.8369745482,0.0,1.0
2022-12-28,71.915,72.43,71.895,72.42,23361,68.593533103159,69.0847473080972,68.5744568233556,69.0752091681955,24492.1968441749,0.0,1.0
2022-12-29,72.24,72.24,72.08,72.1528,8795,68.9035226499647,68.9035226499647,68.7509124115373,68.8203500700217,9220.87544388161,0.0,1.0
2022-12-30,72.27,72.32,72.05,72.25,18004,68.9321370696698,68.9798277691784,68.7222979918321,68.9130607898664,18875.7977818811,0.0,1.0
2023-01-03,71.48,71.87,71.42,71.48,60057,68.2618252117972,68.63426661964,68.2045265336676,68.2618252117972,62888.3617846493,0.08723,1.0
2023-01-04,72.4799,72.4866,72.05,72.2,37805,69.2167076828279,69.2231060352191,68.806162654029,68.9494093493531,39587.3006854933,0.0,1.0
2023-01-05,71.98,72.22,71.89,72.18,26995,68.739314196211,68.9685089087296,68.6533661790165,68.9303097899765,28267.6678218461,0.0,1.0
2023-01-06,72.73,72.765,72.09,72.2,49418,69.4555476728317,69.4889719017407,68.8443617727821,68.9494093493531,51747.7906434521,0.0,1.0
2023-01-09,73.05,73.19,72.91,72.96,35435,69.7611406228566,69.8948375384924,69.6274437072207,69.6751926056621,37105.5680410118,0.0,1.0
2023-01-10,72.83,72.99,72.7791,72.99,17843,69.5510454697145,69.7038419447269,69.5024370911012,69.7038419447269,18684.2006647601,0.0,1.0
2023-01-11,72.89,73.03,72.7801,72.9,115200,69.6083441478442,69.74204106348,69.50339206907,69.6178939275324,120631.055124159,0.0,1.0
2023-01-12,73.19,73.29,72.79,73.1576,31305,69.8948375384924,69.9903353353752,69.5128463509614,69.8638962523024,32780.8609432447,0.0,1.0
2023-01-13,73.02,73.05,72.79,72.83,30506,69.7324912837917,69.7611406228566,69.5128463509614,69.5510454697145,31944.192427236,0.0,1.0
2023-01-17,73.08,73.1375,72.96,73.02,39938,69.7897899619214,69.844701195129,69.6751926056621,69.7324912837917,41820.8600655265,0.0,1.0
2023-01-18,72.44,73.12,72.44,73.11,28875,69.1786040618717,69.8279890806745,69.1786040618717,69.8184393009862,30236.2996242195,0.0,1.0
2023-01-19,72.62,72.72,72.49,72.69,29998,69.3505000962607,69.4459978931435,69.2263529603131,69.4173485540786,31412.2429827649,0.0,1.0
2023-01-20,73.12,73.14,72.64,72.64,24997,69.8279890806745,69.8470886400511,69.3695996556372,69.3695996556372,26175.4729595364,0.0,1.0
2023-01-23,73.158,73.17,72.96,72.96,20435,69.8642782434899,69.8757379791159,69.6751926056621,69.6751926056621,21398.3994050537,0.0,1.0
2023-01-24,73.185,73.22,73.06,73.13,10645,69.8900626486483,69.9234868775573,69.7706904025448,69.8375388603628,11146.8540086516,0.0,1.0
2023-01-25,73.11,73.24,72.865,73.24,50532,69.8184393009862,69.9425864369338,69.5844696986235,69.9425864369338,52914.3097008159,0.0,1.0
2023-01-26,73.4417,73.45,73.18,73.39,18409,70.1352054932463,70.1431318103876,69.8852877588042,70.0858331322579,19276.8844946236,0.0,1.0
2023-01-27,73.51,73.5712,73.39,73.42,60832,70.2004304885173,70.2588751402095,70.0858331322579,70.1144824713228,63699.8988308405,0.0,1.0
2023-01-30,73.08,73.43,73.08,73.35,22135,69.7897899619214,70.1240322510111,69.7897899619214,70.0476340135048,23178.5451837956,0.0,1.0
2023-01-31,73.58,73.58,72.99,73.0,21729,70.2672789463352,70.2672789463352,69.7038419447269,69.7133917244152,22753.404486049,0.0,1.0
2023-02-01,73.55,73.65,73.05,73.47,26760,70.3432951926539,70.4389352948873,69.865094681487,70.2667831108672,27979.8948088736,0.1096,1.0
2023-02-02,73.41,73.48,73.23,73.34,8982,70.2093990495271,70.2763471210905,70.037246865507,70.1424509779638,9391.45796611745,0.0,1.0
2023-02-03,72.94,73.17,72.69,72.89,100522,69.7598905690302,69.979862804167,69.5207903134468,69.7120705179135,105104.446411719,0.0,1.0
2023-02-06,72.73,72.79,72.6,72.73,12503,69.5590463543401,69.6164304156802,69.4347142214367,69.5590463543401,13072.9680416796,0.0,1.0
2023-02-07,72.941,72.97,72.6,72.6,9754,69.7608469700526,69.7885825997002,69.4347142214367,69.4347142214367,10198.6507461044,0.0,1.0
2023-02-08,72.71,72.88,72.71,72.84,12610,69.5399183338934,69.7025065076902,69.5399183338934,69.6642504667968,13184.845797455,0.0,1.0
2023-02-09,72.65,73.05,72.62,73.03,14201,69.4825342725534,69.865094681487,69.4538422418834,69.8459666610403,14848.3739230499,0.0,1.0
2023-02-10,73.28,73.3,73.115,73.17,29125,70.0850669166237,70.1041949370704,69.9272607479386,69.979862804167,30452.7068874606,0.0,1.0
2023-02-13,73.3,73.3601,73.15,73.21,5332,70.1041949370704,70.1616746385127,69.9607347837203,70.0181188450604,5575.06723172325,0.0,1.0
2023-02-14,73.37,73.47,73.09,73.15,14381,70.1711430086338,70.2667831108672,69.9033507223803,69.9607347837203,15036.5794935131,0.0,1.0
2023-02-15,72.97,73.04,72.8,72.83,16619,69.7885825997002,69.8555306712636,69.6259944259035,69.6546864565735,17376.6020862732,0.0,1.0
2023-02-16,72.68,72.85,72.57,72.68,14244,69.5112263032234,69.6738144770202,69.4060221907667,69.5112263032234,14893.3341426605,0.0,1.0
2023-02-17,72.52,72.67,72.35,72.5,99930,69.35820213965,69.5016622930001,69.1956139658533,69.3390741192033,104485.459202195,0.0,1.0
2023-02-21,72.272,72.536,72.22,72.3815,22739,69.1210146861112,69.3735045560074,69.0712818329499,69.2257405980568,23775.5914820246,0.0,1.0
2023-02-22,72.26,72.37,72.15,72.3,29464,69.1095378738432,69.2147419862999,69.0043337613865,69.1477939147366,30807.1607118331,0.0,1.0
2023-02-23,72.28,72.39,72.1,72.35,36655,69.1286658942899,69.2338700067466,68.9565137102698,69.1956139658533,38325.9732518409,0.0,1.0
2023-02-24,71.94,71.94,71.64,71.78,6291,68.8034895466964,68.8034895466964,68.5165692399962,68.650465383123,6577.78468769147,0.0,1.0
2023-02-27,72.1,72.24,72.07,72.07,22390,68.9565137102698,69.0904098533965,68.9278216795998,68.9278216795998,23410.6817926263,0.0,1.0
2023-02-28,71.77,72.1,71.77,72.1,15484,68.6409013728996,68.9565137102698,68.6409013728996,68.9565137102698,16189.861405852,0.0,1.0
2023-03-01,71.88,71.96,71.66,71.74,34950,68.848822955155,68.9254493579988,68.6381003473345,68.7147267501783,36488.728378644,0.1074,1.0
2023-03-02,71.89,71.91,71.776,71.7825,6985,68.8584012555105,68.8775578562214,68.7492086314581,68.7554345266891,7292.52554291354,0.0,1.0
2023-03-03,71.927,71.96,71.67,71.77,10692,68.8938409668257,68.9254493579988,68.64767864769,68.7434616512448,11162.7320121448,0.0,1.0
2023-03-06,71.78,71.89,71.72,71.72,26522,68.7530399516003,68.8584012555105,68.6955701494674,68.6955701494674,27689.6725052474,0.0,1.0
2023-03-07,71.12,71.57,71.07,71.57,28038,68.1208721281389,68.5518956441353,68.0729806263615,68.5518956441353,29272.4167748332,0.0,1.0
2023-03-08,70.895,71.1216,70.7958,71.08,48626,67.9053603701407,68.1224046561958,67.8103436306144,68.082558926717,50766.835654934,0.0,1.0
2023-03-09,70.72,71.11,70.67,70.9,21258,67.7377401139199,68.1112938277834,67.6898486121425,67.9101495203185,22193.9166773452,0.0,1.0
2023-03-10,70.78,71.04,70.6905,70.92,21367,67.7952099160527,68.0442457252951,67.7094841278712,67.9293061210294,22307.7155727178,0.0,1.0
2023-03-13,71.1984,71.5,71.0059,71.07,39167,68.1959660029258,68.4848475416469,68.0115837210829,68.0729806263615,40891.3883950315,0.0,1.0
2023-03-14,71.6,71.65,71.43,71.55,123486,68.5806305452017,68.6285220469791,68.4177994391586,68.5327390434243,128922.664164957,0.0,1.0
2023-03-15,71.15,71.15,70.81,71.08,343717,68.1496070292053,68.1496070292053,67.8239448171192,68.082558926717,358849.678172314,0.0,1.0
2023-03-16,71.28,71.29,71.05,71.085,15905,68.2741249338265,68.283703234182,68.0538240256506,68.0873480768947,16605.2424853314,0.0,1.0
2023-03-17,71.16,71.32,71.06,71.22,62363,68.1591853295608,68.3124381352484,68.063402326006,68.2166551316936,65108.6285515701,0.0,1.0
2023-03-20,71.59,71.6795,71.45,71.5799,36561,68.5710522448462,68.6567780330277,68.4369560398696,68.5613781614872,38170.6551717197,0.0,1.0
2023-03-21,71.26,71.5544,71.225,71.5544,8634,68.2549683331156,68.5369534955807,68.2214442818714,68.5369534955807,9014.12534538518,0.0,1.0
2023-03-22,71.25,71.63,71.2,71.33,58550,68.2453900327601,68.6093654462681,68.1974985309827,68.3220164356039,61127.7552666554,0.0,1.0
2023-03-23,71.25,71.76,71.23,71.67,16734,68.2453900327601,68.7338833508893,68.2262334320491,68.64767864769,17470.740506101,0.0,1.0
2023-03-24,71.17,71.29,70.93,70.98,11636,68.1687636299163,68.283703234182,67.9388844213849,67.9867759231622,12148.2930876653,0.0,1.0
2023-03-27,71.57,71.675,71.391,71.48,13587,68.5518956441353,68.6524677978678,68.3804440677723,68.465690940936,14185.1889121784,0.0,1.0
2023-03-28,72.0,72.0,71.72,71.74,40248,68.9637625594207,68.9637625594207,68.6955701494674,68.7147267501783,42019.9811096899,0.0,1.0
2023-03-29,72.15,72.1599,72.02,72.0237,74259,69.1074370647528,69.1169195821047,68.9829191601316,68.9864631312632,77528.3685456288,0.0,1.0
2023-03-30,72.31,72.39,72.23,72.24,36128,69.2606898704404,69.3373162732842,69.1840634675966,69.1936417679521,37718.5916699185,0.0,1.0
2023-03-31,72.44,72.44,72.23,72.23,44971,69.3852077750616,69.3852077750616,69.1840634675966,69.1840634675966,46950.9185669814,0.0,1.0
2023-04-03,72.83,72.85,72.57,72.57,93053,69.8739884422015,69.8931766856293,69.6245412776406,69.6245412776406,96989.5971460947,0.1203,1.0
2023-04-04,72.675,72.86,72.591,72.68,32058,69.7252795556363,69.9027708073432,69.6446889332397,69.7300766164933,33414.2102383535,0.0,1.0
2023-04-05,72.53,73.0,72.512,72.73,75285,69.5861647907851,70.0370885113375,69.5688953717001,69.7780472250627,78469.9238191539,0.0,1.0
2023-04-06,72.5,72.6,72.4024,72.47,5555,69.5573824256434,69.6533236427822,69.4637437977159,69.5286000605018,5790.00367689979,0.0,1.0
2023-04-10,72.38,72.39,72.16,72.17,9150,69.4422529650768,69.4518470867907,69.2311822873714,69.2407764090853,9537.08976483043,0.0,1.0
2023-04-11,72.58,72.625,72.3552,72.3552,32001,69.6341353993545,69.6773089470669,69.4184595432264,69.4184595432264,33354.7988594905,0.0,1.0
2023-04-12,72.68,72.8,72.56,72.62,21930,69.7300766164933,69.8452060770599,69.6149471559267,69.67251188621,22857.7462888231,0.0,1.0
2023-04-13,73.34,73.34,73.02,73.02,40883,70.3632886496095,70.3632886496095,70.0562767547653,70.0562767547653,42612.5509131762,0.0,1.0
2023-04-14,73.15,73.351,73.01,73.289,16829,70.1810003370457,70.3738421834948,70.0466826330514,70.3143586288687,17540.9490330417,0.0,1.0
2023-04-17,73.0371,73.12,72.9,73.12,9750,70.072682702896,70.1522179719041,69.9411472941987,70.1522179719041,10162.4727002291,0.0,1.0
2023-04-18,73.04,73.13,73.03,73.13,4508,70.075464998193,70.161812093618,70.0658708764792,70.161812093618,4698.71045462903,0.0,1.0
2023-04-19,72.704,72.92,72.67,72.92,29204,69.7531025086066,69.9603355376264,69.7204824947794,69.9603355376264,30439.4720756402,0.0,1.0
2023-04-20,72.63,72.7,72.5702,72.62,47732,69.6821060079239,69.7492648599211,69.6247331600749,69.67251188621,49751.2971207526,0.0,1.0
2023-04-21,72.24,72.33,72.18,72.3,20319,69.3079352610825,69.3942823565074,69.2503705307992,69.3654999913658,21178.5931072775,0.0,1.0
2023-04-24,72.29,72.365,72.21,72.2427,13802,69.3559058696519,69.427861782506,69.2791528959408,69.3105256739452,14385.8921239552,0.0,1.0
2023-04-25,71.7866,72.06,71.72,72.06,120480,68.8729377825751,69.1352410702326,68.8090409319606,69.1352410702326,125576.893428062,0.0,1.0
2023-04-26,71.77,71.97,71.73,71.83,80634,68.85701154053,69.0488939748077,68.8186350536745,68.9145762708133,84045.2126882336,0.0,1.0
2023-04-27,72.03,72.08,71.76,71.76,32326,69.106458705091,69.1544293136604,68.8474174188162,68.8474174188162,33693.5479494982,0.0,1.0
2023-04-28,72.27,72.3,71.86,71.86,12569,69.3367176262241,69.3654999913658,68.943358635955,68.943358635955,13100.7301917108,0.0,1.0
2023-05-01,72.1234,72.23,72.12,72.23,28560,69.3075514962139,69.4099896090802,69.3042842393308,69.4099896090802,29720.3444578838,0.1162,1.0
2023-05-02,71.71,71.81,71.7,71.81,41423,68.9102914975376,69.0063872882188,68.9006819184694,69.0063872882188,43105.9463753124,0.0,1.0
2023-05-03,71.71,71.8737,71.68,71.68,15112,68.9102914975376,69.0676003068828,68.8814627603332,68.8814627603332,15725.9749806562,0.0,1.0
2023-05-04,72.21,72.27,71.82,71.82,17179,69.3907704509439,69.4484279253527,69.0159968672869,69.0159968672869,17876.9536919463,0.0,1.0
2023-05-05,73.02,73.11,72.61,72.61,55184,70.1691463554622,70.2556325670753,69.775153613669,69.775153613669,57426.0325127402,0.0,1.0
2023-05-08,73.0996,73.3661,73.06,73.32,30709,70.2456386048445,70.50173388701,70.2075846717347,70.457433727506,31956.6546903765,0.0,1.0
2023-05-09,73.03,73.12,72.8901,72.9269,49173,70.1787559345303,70.2652421461434,70.0443179233672,70.0796811743379,51170.8157572662,0.0,1.0
2023-05-10,73.06,73.26,72.95,73.26,46935,70.2075846717347,70.3997762530972,70.1018793019853,70.3997762530972,48841.8896054194,0.0,1.0
2023-05-11,72.54,72.63,72.455,72.59,14990,69.7078865601921,69.7943727718052,69.626205138113,69.7559344555327,15599.0183271596,0.0,1.0
2023-05-12,72.18,72.46,72.1,72.45,18037,69.3619417137395,69.6310099276471,69.2850650811945,69.6214003485789,18769.8127796516,0.0,1.0
2023-05-15,72.6261,72.64,72.3862,72.4064,6514,69.7906250359687,69.8039823508734,69.5600912341243,69.5795025838419,6778.65279407056,0.0,1.0
2023-05-16,72.555,72.96,72.55,72.94,72052,69.7223009287943,70.1114888810534,69.7174961392602,70.0922697229172,74979.350801101,0.0,1.0
2023-05-17,72.7592,72.79,72.47,72.79,87874,69.9185285333654,69.9481260368953,69.6406195067152,69.9481260368953,91444.171879975,0.0,1.0
2023-05-18,72.54,72.55,72.35,72.55,30632,69.7078865601921,69.7174961392602,69.5253045578977,69.7174961392602,31876.5263107107,0.0,1.0
2023-05-19,72.45,72.52,72.39,72.49,23634,69.6214003485789,69.6886674020558,69.5637428741702,69.6598386648514,24594.2094158833,0.0,1.0
2023-05-22,72.43,72.49,72.382,72.49,8692,69.6021811904427,69.6598386648514,69.5560552109157,69.6598386648514,9045.14124747641,0.0,1.0
2023-05-23,72.432,72.5408,72.43,72.49,9617,69.6041031062563,69.7086553265175,69.6021811904427,69.6598386648514,10007.7224317741,0.0,1.0
2023-05-24,71.98,72.0445,71.92,72.0445,115327,69.169750132377,69.2317319173664,69.1120926579682,69.2317319173664,120012.540801624,0.0,1.0
2023-05-25,71.75,71.82,71.75,71.78,51517,68.9487298138101,69.0159968672869,68.9487298138101,68.9775585510145,53610.0485096919,0.0,1.0
2023-05-26,71.9038,71.9038,71.75,71.85,13717,69.0965251398779,69.0965251398779,68.9487298138101,69.0448256044913,14274.2984919045,0.0,1.0
2023-05-30,71.9882,72.02,71.91,71.999,16453,69.1776299872129,69.2081884486495,69.1024830789001,69.1880083326064,17121.457540811,0.0,1.0
2023-05-31,72.12,72.15,71.819,71.95,29406,69.3042842393308,69.3331129765351,69.0150359093801,69.1409213951726,30600.716005901,0.0,1.0
2023-06-01,72.6609,72.72,72.19,72.19,62742,69.9391891283619,69.9960753777407,69.485927963684,69.485927963684,65183.6294446152,0.1198,1.0
2023-06-02,72.83,72.87,72.688,72.79,178746,70.1019550297147,70.1404567213416,69.9652740244391,70.0634533380878,185701.970429811,0.0,1.0
2023-06-05,72.7209,72.8311,72.671,72.73,6772,69.9969416658023,70.1030138262344,69.9489108054977,70.0057008006474,7035.53502596242,0.0,1.0
2023-06-06,72.93,72.96,72.74,72.74,9681,70.198209258782,70.2270855275022,70.0153262235541,70.0153262235541,10057.7398975697,0.0,1.0
2023-06-07,73.1,73.3776,72.88,72.88,33903,70.3618414481964,70.6290431880872,70.1500821442483,70.1500821442483,35222.3484916131,0.0,1.0
2023-06-08,73.2154,73.2154,73.12,73.17,15355,70.4729188285401,70.4729188285401,70.3810922940099,70.4292194085435,15952.5458245205,0.0,1.0
2023-06-09,73.2711,73.42,73.26,73.3,6940,70.5265324341306,70.6698549812118,70.5158482147041,70.554349906331,7210.07281160354,0.0,1.0
2023-06-12,73.1757,73.28,73.072,73.27,11430,70.4347058996004,70.5350990605176,70.3348902640576,70.5254736376108,11874.8029159407,0.0,1.0
2023-06-13,73.5,73.593,73.29,73.29,19377,70.7468583644656,70.8363747974982,70.5447244834243,70.5447244834243,20131.0635260003,0.0,1.0
2023-06-14,73.3676,73.65,73.3299,73.6,5761,70.6194177651805,70.8912397080666,70.5831299208221,70.8431125935329,5985.19156594351,0.0,1.0
2023-06-15,74.021,74.045,73.49,73.49,55994,71.2483428979063,71.2714439128824,70.7372329415589,70.7372329415589,58173.02838803,0.0,1.0
2023-06-16,74.1,74.24,74.05,74.09,22429,71.3243837388694,71.4591396595636,71.2762566243358,71.3147583159627,23301.8332984807,0.0,1.0
2023-06-20,73.9603,73.97,73.741,73.95,43416,71.1899165808624,71.1992532410819,70.9788310565178,71.1800023952685,45105.5506035417,0.0,1.0
2023-06-21,74.3194,74.35,74.02,74.07,11392,71.5355655174431,71.5650193115377,71.2473803556156,71.2955074701492,11835.3241310933,0.0,1.0
2023-06-22,74.403,74.4388,74.2399,74.2399,14600,71.6160340529433,71.6504930669494,71.4590434053346,71.4590434053346,15168.1647045262,0.0,1.0
2023-06-23,74.1894,74.25,74.07,74.1,5657,71.4104350196556,71.4687650824704,71.2955074701492,71.3243837388694,5877.14436530853,0.0,1.0
2023-06-26,74.41,74.486,74.21,74.21,27809,71.622771848978,71.6959250630692,71.4302633908434,71.4302633908434,28891.1981005595,0.0,1.0
2023-06-27,74.29,74.37,74.2169,74.37,12660,71.5072667740973,71.5842701573511,71.4369049326491,71.5842701573511,13152.6688465275,0.0,1.0
2023-06-28,73.8542,73.91,73.73,73.8,9249,71.087790843822,71.1415007036415,70.9682430913204,71.0356210516675,9608.92844877826,0.0,1.0
2023-06-29,73.89,73.9469,73.64,73.64,6657,71.1222498578281,71.1770185141674,70.8816142851598,70.8816142851598,6916.0597560295,0.0,1.0
2023-06-30,73.9119,74.05,73.9119,73.93,3564,71.1433295339938,71.2762566243358,71.1433295339938,71.160751549455,3702.69445252954,0.0,1.0
2023-07-03,73.7498,73.88,73.7498,73.79,13138,71.1016514528077,71.2271763358467,71.1016514528077,71.1404079835156,13627.3188119,0.1188,1.0
2023-07-05,73.5818,73.75,73.5818,73.73,28682,70.9396838617895,71.1018442713684,70.9396838617895,71.0825624152948,29750.2479953505,0.0,1.0
2023-07-06,73.1257,73.43,73.12,73.43,20909,70.4999611340312,70.793334574191,70.4944658050503,70.793334574191,21687.7461590818,0.0,1.0
2023-07-07,73.61,73.6822,73.38,73.38,21746,70.9668712788533,71.0364787792789,70.745129934007,70.745129934007,22555.9198419528,0.0,1.0
2023-07-10,73.65,73.6663,73.45,73.45,7432,71.0054349910004,71.0211497037004,70.8126164302645,70.8126164302645,7708.80144695087,0.0,1.0
2023-07-11,73.8893,73.922,73.71,73.73,8959,71.236142398921,71.2676682336013,71.0632805592212,71.0825624152948,9292.67386480527,0.0,1.0
2023-07-12,74.1695,74.3973,74.0,74.0,17528,71.506281202512,71.7259015431902,71.3428674722883,71.3428674722883,18180.8223576635,0.0,1.0
2023-07-13,74.61,74.6364,74.23,74.23,12270,71.9309640825328,71.95641613255,71.5646088171346,71.5646088171346,12726.9905481818,0.0,1.0
2023-07-14,73.96,74.48,73.96,74.48,11294,71.3043037601411,71.8056320180545,71.3043037601411,71.8056320180545,11714.6398737706,0.0,1.0
2023-07-17,74.17,74.2376,74.03,74.05,5693,71.5067632489138,71.5719359224426,71.3717902563987,71.3910721124723,5905.03318588419,0.0,1.0
2023-07-18,74.282,74.282,73.89,73.91,10578,71.6147416429259,71.6147416429259,71.2368172638835,71.2560991199571,10971.9727806575,0.0,1.0
2023-07-19,74.3051,74.34,74.24,74.34,2957,71.6370121866909,71.6706590255394,71.5742497451714,71.6706590255394,3067.13211499377,0.0,1.0
2023-07-20,74.2853,74.4,74.16,74.4,4859,71.6179231491781,71.7285045937601,71.497122320877,71.7285045937601,5039.97123664347,0.0,1.0
2023-07-21,74.03,74.17,74.0,74.17,3370,71.3717902563987,71.5067632489138,71.3428674722883,71.5067632489138,3495.51411144031,0.0,1.0
2023-07-24,74.3006,74.411,74.19,74.19,11127,71.6326737690744,71.7391096146006,71.5260451049874,71.5260451049874,11541.4200350138,0.0,1.0
2023-07-25,74.3068,74.32,74.11,74.11,3493,71.6386511444572,71.6513771694657,71.448917680693,71.448917680693,3623.09519028517,0.0,1.0
2023-07-26,74.16,74.17,73.97,74.1,18221,71.497122320877,71.5067632489138,71.3139446881779,71.4392767526562,18899.6328262772,0.0,1.0
2023-07-27,73.9359,74.2,73.92,74.2,15012,71.2810691235724,71.5356860330242,71.2657400479939,71.5356860330242,15571.115086333,0.0,1.0
2023-07-28,73.9725,74.05,73.96,74.05,17826,71.3163549201871,71.3910721124723,71.3043037601411,71.3910721124723,18489.9212316128,0.0,1.0
2023-07-31,74.245,74.457,74.245,74.34,18453,71.5790702091898,71.7834578835699,71.5790702091898,71.6706590255394,19140.2735603585,0.0,1.0
2023-08-01,73.5553,73.68,73.52,73.68,11493,71.0434202474654,71.1638617996698,71.009325726272,71.1638617996698,11899.3576034954,0.1341,1.0
2023-08-02,73.25,73.4,73.211,73.4,17163,70.7485461024133,70.8934236712237,70.7108779345226,70.8934236712237,17769.8315973891,0.0,1.0
2023-08-03,73.27,73.34,73.16,73.16,10564,70.767863111588,70.8354726436996,70.6616195611271,70.6616195611271,10937.5109826265,0.0,1.0
2023-08-04,73.0877,73.4495,73.0877,73.12,15766,70.5917885729605,70.9412332689312,70.5917885729605,70.6229855427776,16323.4379167066,0.0,1.0
2023-08-07,73.1433,73.19,73.084,73.18,23730,70.6454898584662,70.6905950748891,70.5882149262631,70.6809365703018,24569.0207892584,0.0,1.0
2023-08-08,72.9062,72.94,72.451,72.61,23092,70.4164867146999,70.4491324602051,69.9768315858832,70.1304018088223,23908.4630453247,0.0,1.0
2023-08-09,72.83,72.91,72.74,72.77,2489,70.3428889097442,70.4201569464431,70.2559623684579,70.28493788222,2577.00348691379,0.0,1.0
2023-08-10,72.71,72.97,72.71,72.97,20914,70.2269868546959,70.4781079739672,70.2269868546959,70.4781079739672,21653.4555746545,0.0,1.0
2023-08-11,72.68,72.87,72.68,72.7101,5926,70.1980113409338,70.3815229280936,70.1980113409338,70.2270834397417,6135.52537703942,0.0,1.0
2023-08-14,72.6456,72.74,72.5637,72.61,18988,70.1647860851533,70.2559623684579,70.0856829325828,70.1304018088223,19659.3580592684,0.0,1.0
2023-08-15,72.4759,72.65,72.46,72.65,4330,70.0008812623058,70.1690358271717,69.9855242400119,70.1690358271717,4483.09566023973,0.0,1.0
2023-08-16,72.24,72.41,72.23,72.3601,4744,69.7730371390899,69.9372317170751,69.7633786345026,69.8890357791841,4911.73344392086,0.0,1.0
2023-08-17,72.25,72.4123,72.2,72.33,9358,69.7826956436773,69.9394531731302,69.7344031207405,69.8599636803762,9688.87048233798,0.0,1.0
2023-08-18,72.24,72.28,72.09,72.09,3300,69.7730371390899,69.8116711574394,69.6281595702795,69.6281595702795,3416.677985864,0.0,1.0
2023-08-21,72.25,72.35,72.13,72.35,7022,69.7826956436773,69.8792806895509,69.666793588629,69.8792806895509,7270.27661113243,0.0,1.0
2023-08-22,72.19,72.26,72.17,72.26,4022,69.7247446161531,69.7923541482647,69.7054276069784,69.7923541482647,4164.20571489243,0.0,1.0
2023-08-23,72.3302,72.368,72.0906,72.115,5870,69.8601568504679,69.8966659978081,69.6287390805548,69.6523058317479,6077.54538697627,0.0,1.0
2023-08-24,72.08,72.17,72.08,72.16,7134,69.6185010656922,69.7054276069784,69.6185010656922,69.6957691023911,7386.23659125872,0.0,1.0
2023-08-25,71.98,71.98,71.771,71.9,3422,69.5219160198186,69.5219160198186,69.3200532739427,69.4446479831197,3542.99153564443,0.0,1.0
2023-08-28,71.99,72.1,71.94,71.94,15009,69.5315745244059,69.6378180748669,69.4832820014691,69.4832820014691,15539.6726938887,0.0,1.0
2023-08-29,72.21,72.22,71.901,71.92,19814,69.7440616253278,69.7537201299152,69.4456138335784,69.4639649922944,20514.5629126998,0.0,1.0
2023-08-30,72.36,72.4101,72.27,72.29,26326,69.8889391941383,69.9373283021209,69.802012652852,69.8213296620267,27256.8074714714,0.0,1.0
2023-08-31,72.48,72.515,72.3,72.34,11874,70.0048412491866,70.0386460152423,69.8309881666141,69.8696221849635,12293.8286073179,0.0,1.0
2023-09-01,71.9,72.25,71.84,72.25,52920,69.5862416603704,69.9249785808312,69.5281724740057,69.9249785808312,54679.6020191867,0.1466,1.0
2023-09-05,71.69,71.83,71.6891,71.79,12748,69.3829995080939,69.5184942762782,69.3821284702985,69.4797814853684,13171.8738953249,0.0,1.0
2023-09-06,71.69,71.75,71.55,71.59,2621,69.3829995080939,69.4410686944586,69.2475047399096,69.2862175308194,2708.14884528134,0.0,1.0
2023-09-07,71.47,71.59,71.4301,71.54,13425,69.17007915809,69.2862175308194,69.1314631491575,69.2378265421822,13871.3842990851,0.0,1.0
2023-09-08,71.73,71.8699,71.64,71.7,20872,69.4217122990037,69.5571102852108,69.3346085194567,69.3926777058214,21565.9987404472,0.0,1.0
2023-09-11,72.03,72.1,71.93,72.01,11576,69.7120582308273,69.7798056149194,69.6152762535528,69.6927018353724,11960.9046291403,0.0,1.0
2023-09-12,72.14,72.193,72.0,72.0,6157,69.8185184058292,69.8698128537847,69.6830236376449,69.6830236376449,6361.72164837741,0.0,1.0
2023-09-13,72.18,72.26,72.14,72.14,20227,69.857231196739,69.9346567785586,69.8185184058292,69.8185184058292,20899.5523439548,0.0,1.0
2023-09-14,72.38,72.46,72.24,72.24,7663,70.050795151288,70.1282207331076,69.9153003831037,69.9153003831037,7917.79649042002,0.0,1.0
2023-09-15,72.36,72.45,72.18,72.18,12112,70.0314387558331,70.1185425353802,69.857231196739,69.857231196739,12514.7267508766,0.0,1.0
2023-09-18,72.5175,72.6,72.415,72.55,11030,70.1838703700405,70.2637155012919,70.0846688433341,70.2153245126547,11396.7500051328,0.0,1.0
2023-09-19,72.7941,73.08,72.763,72.99,15119,70.4515693191818,70.7282689922096,70.4214701242494,70.6411652126625,15621.7101838262,0.0,1.0
2023-09-20,72.6398,73.04,72.6398,72.89,12044,70.3022347282472,70.6895562012998,70.3022347282472,70.544383235388,12444.4657354324,0.0,1.0
2023-09-21,72.5874,72.67,72.4161,72.4396,20628,70.2515209721554,70.3314628853841,70.0857334450841,70.1084772097436,21313.8856850299,0.0,1.0
2023-09-22,72.6,72.84,72.55,72.82,11757,70.2637155012919,70.4959922467508,70.2153245126547,70.4766358512959,12147.922920249,0.0,1.0
2023-09-25,72.77,72.8,72.56,72.56,60846,70.4282448626586,70.457279455841,70.2250027103821,70.2250027103821,62869.1433193392,0.0,1.0
2023-09-26,72.48,72.59,72.4102,72.58,41688,70.1475771285625,70.2540373035645,70.0800233084249,70.244359105837,43074.1354681756,0.0,1.0
2023-09-27,72.5221,72.58,72.35,72.41,41326,70.1883223409951,70.244359105837,70.0217605581057,70.0798297444704,42700.0988859582,0.0,1.0
2023-09-28,72.65,72.71,72.5161,72.65,12534,70.3121064899292,70.3701756762939,70.1825154223586,70.3121064899292,12950.7583467212,0.0,1.0
2023-09-29,72.17,72.83,72.1636,72.741,31769,69.8475529990116,70.4863140490233,69.841358952466,70.400178089249,32825.326465373,0.0,1.0
2023-10-02,71.5,71.8,71.46,71.8,100770,69.3362538130703,69.6271751577406,69.2974643004476,69.6271751577406,103914.685374043,0.1417,1.0
2023-10-03,71.23,71.44,71.19,71.38,88097,69.0744246028671,69.2780695441363,69.0356350902444,69.2198852752022,90846.2045985619,0.0,1.0
2023-10-04,71.11,71.2,70.94,71.14,20481,68.9580560649991,69.0453324684001,68.7932006363526,68.9871481994661,21120.1416209762,0.0,1.0
2023-10-05,71.2944,71.309,71.0,71.0001,25161,69.1368757181897,69.151033890297,68.8513849052866,68.8514818790682,25946.1883367698,0.0,1.0
2023-10-06,71.5425,71.61,71.254,71.37,26390,69.377467670232,69.4429249727828,69.0976983104408,69.2101878970466,27213.5412029473,0.0,1.0
2023-10-09,71.98,72.05,71.64,71.64,11302,69.8017279645427,69.8696096116324,69.4720171072498,69.4720171072498,11654.6965773289,0.0,1.0
2023-10-10,72.0191,72.02,71.88,71.881,265679,69.8396447131314,69.8405174771654,69.704754182986,69.7057239208015,273969.928505412,0.0,1.0
2023-10-11,71.93,72.02,71.8,72.02,120195,69.7532410737643,69.8405174771654,69.6271751577406,69.8405174771654,123945.872864276,0.0,1.0
2023-10-12,71.4401,71.83,71.43,71.83,95843,69.2781665179179,69.6562672922076,69.2683721659806,69.6562672922076,98833.9306371381,0.0,1.0
2023-10-13,71.68,71.72,71.46,71.46,14538,69.5108066198725,69.5495961324952,69.2974643004476,69.2974643004476,14991.6810158563,0.0,1.0
2023-10-16,71.8541,71.87,71.77,71.78,44511,69.6796379735628,69.6950568048303,69.5980830232735,69.6077804014292,45900.0353347626,0.0,1.0
2023-10-17,71.7086,71.79,71.43,71.43,8499,69.5385411213977,69.6174777795849,69.2683721659806,69.2683721659806,8764.22458066878,0.0,1.0
2023-10-18,71.42,71.64,71.345,71.62,15262,69.2586747878249,69.4720171072498,69.1859444516574,69.4526223509384,15738.2745676158,0.0,1.0
2023-10-19,71.34,71.469,71.25,71.2801,20517,69.1810957625796,69.3061919407877,69.0938193591785,69.1230084674271,21157.2650572516,0.0,1.0
2023-10-20,71.35,71.65,71.35,71.64,22028,69.1907931407352,69.4817144854055,69.1907931407352,69.4720171072498,22715.4181742525,0.0,1.0
2023-10-23,71.47,71.58,71.35,71.38,7190,69.3071616786033,69.4138328383157,69.1907931407352,69.2198852752022,7414.37518943505,0.0,1.0
2023-10-24,71.27,71.345,71.2,71.345,9208,69.1132141154898,69.1859444516574,69.0453324684001,69.1859444516574,9495.35003398024,0.0,1.0
2023-10-25,70.97,71.44,70.88,71.05,31361,68.8222927708196,69.2780695441363,68.7350163674185,68.899871796065,32339.6690286332,0.0,1.0
2023-10-26,70.84,70.877,70.68,70.85,24058,68.6962268547959,68.7321071539718,68.5410688043051,68.7059242329515,24808.7674975561,0.0,1.0
2023-10-27,70.6,70.85,70.56,70.85,10420,68.4634897790597,68.7059242329515,68.424700266437,68.7059242329515,10745.1723885832,0.0,1.0
2023-10-30,70.85,70.875,70.69,70.84,15649,68.7059242329515,68.7301676783407,68.5507661824607,68.6962268547959,16137.3515075757,0.0,1.0
2023-10-31,70.68,70.68,70.52,70.54,26322,68.5410688043051,68.5410688043051,68.3859107538143,68.4053055101256,27143.4191566494,0.0,1.0
2023-11-01,70.5259,70.65,70.35,70.51,15868,68.5306926096785,68.6512817684537,68.3597688947023,68.5152424273697,16329.9820647362,0.1434,1.0
2023-11-02,71.2,71.2,70.752,70.95,262063,69.1857220369979,69.1857220369979,68.7503961455291,68.9427946422051,269692.720559047,0.0,1.0
2023-11-03,71.6,71.62,71.35,71.35,134912,69.5744058686664,69.5938400602498,69.3314784738736,69.3314784738736,138839.837428642,0.0,1.0
2023-11-06,71.39,71.61,71.33,71.61,55056,69.3703468570404,69.5841229644581,69.3120442822901,69.5841229644581,56658.9042447767,0.0,1.0
2023-11-07,71.03,71.12,70.9599,71.0,11016,69.0205314085388,69.1079852706642,68.9524145670388,68.9913801211636,11336.7205964919,0.0,1.0
2023-11-08,70.88,70.96,70.79,70.85,146701,68.8747749716631,68.9525117379968,68.7873211095376,68.8456236842879,150972.06320134,0.0,1.0
2023-11-09,70.73,71.07,70.73,71.0,53531,68.7290185347874,69.0593997917056,68.7290185347874,68.9913801211636,55089.5052878367,0.0,1.0
2023-11-10,70.8699,70.87,70.6,70.68,17976,68.8649607049134,68.8650578758713,68.6026962894951,68.6804330558288,18499.3545245587,0.0,1.0
2023-11-13,70.9,70.99,70.79,70.79,20441,68.8942091632465,68.9816630253719,68.7873211095376,68.7873211095376,21036.1207074157,0.0,1.0
2023-11-14,71.48,71.4805,71.07,71.07,17820,69.4578007191658,69.4582865739554,69.0593997917056,69.0593997917056,18338.8127296193,0.0,1.0
2023-11-15,71.4831,71.609,71.44,71.44,22635,69.4608130188613,69.5831512548789,69.418932335999,69.418932335999,23293.996977269,0.0,1.0
2023-11-16,71.12,71.26,71.07,71.19,34133,69.1079852706642,69.2440246117482,69.0593997917056,69.1760049412062,35126.7505555609,0.0,1.0
2023-11-17,71.36,71.38,71.2,71.28,73485,69.3411955696653,69.3606297612487,69.1857220369979,69.2634588033316,75624.4474431018,0.0,1.0
2023-11-20,71.31,71.34,71.21,71.31,35211,69.2926100907067,69.3217613780819,69.1954391327896,69.2926100907067,36236.1355231552,0.0,1.0
2023-11-21,71.44,71.5193,71.4,71.44,48291,69.418932335999,69.4959889056273,69.3800639528321,69.418932335999,49696.9475603842,0.0,1.0
2023-11-22,71.48,71.48,71.18,71.23,21872,69.4578007191658,69.4578007191658,69.1662878454145,69.214873324373,22508.782941764,0.0,1.0
2023-11-24,71.99,72.0,71.8001,71.8001,59377,69.9533726045432,69.9630897003349,69.7688449554586,69.7688449554586,61105.7061417849,0.0,1.0
2023-11-27,71.93,71.9452,71.74,71.85,21855,69.8950700297929,69.9098400153963,69.7104452097504,69.8173332634592,22491.2880025718,0.0,1.0
2023-11-28,72.15,72.21,71.97,72.07,23042,70.1088461372106,70.1671487119609,69.9339384129598,70.0311093708769,23712.8464038097,0.0,1.0
2023-11-29,72.05,72.16,71.94,72.02,13371,70.0116751792935,70.1185632330023,69.9047871255846,69.9825238919184,13760.2842316352,0.0,1.0
2023-11-30,72.17,72.25,71.95,71.95,23743,70.1282803287941,70.2060170951278,69.9145042213764,69.9145042213764,24434.255366967,0.0,1.0
2023-12-01,72.46,72.5,72.26,72.26,49462,70.5478936763676,70.586838138789,70.3531713642606,70.3531713642606,50802.6013709405,0.14183,1.0
2023-12-04,72.23,72.28,72.03,72.03,14392,70.3239630174446,70.3726435954713,70.1292407053376,70.1292407053376,14782.0759154619,0.0,1.0
2023-12-05,71.95,72.12,71.95,71.98,18014,70.0513517804948,70.2168657457857,70.0513517804948,70.0805601273108,18502.2453822353,0.0,1.0
2023-12-06,71.97,72.16,71.9324,72.08,8908,70.0708240117055,70.2558102082071,70.0342162170293,70.1779212833643,9149.43942849739,0.0,1.0
2023-12-07,71.92,71.98,71.86,71.86,7921,70.0221434336787,70.0805601273108,69.9637267400466,69.9637267400466,8135.68811328333,0.0,1.0
2023-12-08,71.96,72.0,71.84,71.84,38019,70.0610878961001,70.1000323585215,69.9442545088359,69.9442545088359,39049.4541571669,0.0,1.0
2023-12-11,72.07,72.16,71.98,72.08,11976,70.1681851677589,70.2558102082071,70.0805601273108,70.1779212833643,12300.5934660625,0.0,1.0
2023-12-12,71.97,71.97,71.83,71.93,10796,70.0708240117055,70.0708240117055,69.9345183932305,70.0318795492841,11088.6111439221,0.0,1.0
2023-12-13,72.47,72.47,71.985,72.14,19315,70.557629791973,70.557629791973,70.0854281851135,70.2363379769964,19838.5072475783,0.0,1.0
2023-12-14,72.98,73.026,72.75,72.75,43258,71.0541716878458,71.0989578196304,70.8302410289228,70.8302410289228,44430.4502467378,0.0,1.0
2023-12-15,73.16,73.24,73.04,73.04,67363,71.2294217687421,71.3073106935849,71.1125883814779,71.1125883814779,69188.784039276,0.0,1.0
2023-12-18,73.0205,73.15,72.9437,73.08,30289,71.0936029560475,71.2196856531368,71.0188295881984,71.1515328438993,31109.9428434842,0.0,1.0
2023-12-19,73.38,73.38,73.2,73.2,25834,71.4436163120598,71.4436163120598,71.2683662311635,71.2683662311635,26534.1960255727,0.0,1.0
2023-12-20,73.2,73.49,73.2,73.34,11714,71.2683662311635,71.5507135837187,71.2683662311635,71.4046718496384,12031.4923064008,0.0,1.0
2023-12-21,73.69,73.69,73.4,73.43,13938,71.7454358958257,71.7454358958257,71.4630885432705,71.4922968900866,14315.7708525367,0.0,1.0
2023-12-22,73.7629,74.0,73.73,73.8899,51429,71.8164121785887,72.0472554795915,71.7843803582471,71.9400608467766,52822.9142757288,0.0,1.0
2023-12-26,74.11,74.16,74.05,74.05,18710,72.1543527512504,72.2030333292771,72.0959360576183,72.0959360576183,19217.1095315656,0.0,1.0
2023-12-27,74.11,74.28,74.02,74.181,39394,72.1543527512504,72.3198667165414,72.0667277108022,72.2234791720484,40461.7216935593,0.0,1.0
2023-12-28,74.0,74.23,73.94,74.05,29171,72.0472554795915,72.2711861385146,71.9888387859594,72.0959360576183,29961.6409484393,0.0,1.0
2023-12-29,73.88,74.2373,73.84,73.851,18968,71.9304220923273,72.2782935029065,71.8914776299059,71.9021873570718,19482.102276576,0.0,1.0
2024-01-02,73.26,73.45,73.26,73.34,10762,71.4726299365638,71.6579943876687,71.4726299365638,71.5506781265027,11031.1334660523,0.1498,1.0
2024-01-03,73.14,73.2,73.08,73.121,28947,71.3555576516554,71.4140937941096,71.2970215092012,71.3370212065449,29670.89950212,0.0,1.0
2024-01-04,73.17,73.2,73.13,73.14,14217,71.3848257228825,71.4140937941096,71.345801627913,71.3555576516554,14572.5352617418,0.0,1.0
2024-01-05,73.07,73.2299,73.06,73.15,7074,71.2872654854588,71.4432643050993,71.2775094617165,71.3653136753978,7250.9048633018,0.0,1.0
2024-01-08,73.14,73.21,72.9,73.03,8530,71.3555576516554,71.4238498178519,71.1214130818387,71.2482413904894,8743.31615549397,0.0,1.0
2024-01-09,72.98,73.1,72.9,73.1,10733,71.1994612717776,71.3165335566859,71.1214130818387,71.3165335566859,11001.4082411391,0.0,1.0
2024-01-10,73.09,73.1,73.0,73.0,3856,71.3067775329436,71.3165335566859,71.2189733192623,71.2189733192623,3952.42990569575,0.0,1.0
2024-01-11,73.0,73.17,72.765,73.15,20232,71.2189733192623,71.3848257228825,70.9897067613167,71.3653136753978,20737.9569118352,0.0,1.0
2024-01-12,72.92,73.29,72.89,73.16,5789,71.1409251293234,71.5018980077909,71.1116570580963,71.3750696991401,5933.76989732175,0.0,1.0
2024-01-16,72.48,72.62,72.39,72.62,13931,70.7116600846593,70.8482444170524,70.623855870978,70.8482444170524,14279.3830436327,0.0,1.0
2024-01-17,72.3499,72.3743,72.231,72.24,9378,70.5847342157712,70.6085389137025,70.4687350934745,70.4775155148426,9612.52273226523,0.0,1.0
2024-01-18,72.43,72.46,72.35,72.35,7642,70.6628799659475,70.6921480371746,70.5848317760086,70.5848317760086,7833.10926849765,0.0,1.0
2024-01-19,72.805,72.82,72.49,72.51,33757,71.0287308562862,71.0433648918997,70.7214161084017,70.7409281558864,34601.1868066835,0.0,1.0
2024-01-22,72.55,72.8699,72.51,72.83,36594,70.7799522508559,71.0920474503741,70.7409281558864,71.0531209156421,37509.1338093958,0.0,1.0
2024-01-23,72.66,72.66,72.5,72.51,15998,70.8872685120219,70.8872685120219,70.7311721321441,70.7409281558864,16398.0740745126,0.0,1.0
2024-01-24,72.35,72.91,72.31,72.91,14705,70.5848317760086,71.131169105581,70.5458076810391,71.131169105581,15072.7390464875,0.0,1.0
2024-01-25,72.5838,72.5838,72.4301,72.46,17675,70.8129276111051,70.8129276111051,70.6629775261849,70.6921480371746,18117.0120806982,0.0,1.0
2024-01-26,72.83,72.85,72.695,72.85,25158,71.0531209156421,71.0726329631268,70.9214145951202,71.0726329631268,25787.1451160513,0.0,1.0
2024-01-29,72.96,73.0,72.7398,72.77,9031,71.1799492242928,71.2189733192623,70.965121581486,70.9945847731879,9256.84504106284,0.0,1.0
2024-01-30,73.04,73.0799,72.8656,72.8656,11564,71.2579974142318,71.2969239489638,71.0878523601649,71.0878523601649,11853.1896860647,0.0,1.0
2024-01-31,72.81,73.29,72.81,73.05,50417,71.0336088681574,71.5018980077909,71.0336088681574,71.2677534379741,51677.8160154208,0.0,1.0
2024-02-01,72.94,73.0599,72.78,72.79,18868,71.3048068161476,71.4220188580623,71.1483937493724,71.1581695660459,19300.6892725827,0.14798,1.0
2024-02-02,72.628,72.629,72.55,72.551,6226,70.999801335936,71.0007789176033,70.9235499658831,70.9245275475504,6368.7773696788,0.0,1.0
2024-02-05,72.15,72.43,72.15,72.43,6233,70.5325172989451,70.8062401658017,70.5325172989451,70.8062401658017,6375.93789675682,0.0,1.0
2024-02-06,72.4626,72.4626,72.14,72.14,2530,70.8381093281571,70.8381093281571,70.5227414822716,70.5227414822716,2588.01907248432,0.0,1.0
2024-02-07,72.6148,72.62,72.47,72.47,3747,70.986897257927,70.9919806825972,70.8453434324955,70.8453434324955,3832.92785162006,0.0,1.0
2024-02-08,72.61,72.74,72.54,72.54,9194,70.9822048659238,71.1092904826786,70.9137741492096,70.9137741492096,9404.84085075922,0.0,1.0
2024-02-09,72.62,72.66,72.55,72.55,23915,70.9919806825972,71.031083949291,70.9235499658831,70.9235499658831,24463.429295835,0.0,1.0
2024-02-12,72.6855,72.79,72.56,72.56,4801,71.0560122818083,71.1581695660459,70.9333257825565,70.9333257825565,4911.09864308191,0.0,1.0
2024-02-13,72.05,72.259,71.9801,72.259,19871,70.4347591322105,70.6390737006857,70.3664261736631,70.6390737006857,20326.6905096189,0.0,1.0
2024-02-14,72.17,72.2,72.13,72.175,10169,70.5520689322919,70.5813963823123,70.5129656655981,70.5569568406287,10402.1999794834,0.0,1.0
2024-02-15,72.56,72.65,72.41,72.41,12386,70.9333257825565,71.0213081326176,70.7866885324548,70.7866885324548,12670.0411983363,0.0,1.0
2024-02-16,72.48,72.6,72.43,72.48,36596,70.8551192491689,70.9724290492503,70.8062401658017,70.8551192491689,37435.2355638878,0.0,1.0
2024-02-20,72.34,72.43,72.2871,72.38,14521,70.7182578157406,70.8062401658017,70.666543745538,70.7573610824344,14854.0019571323,0.0,1.0
2024-02-21,72.41,72.4701,72.31,72.31,5366,70.7866885324548,70.8454411906622,70.6889303657203,70.6889303657203,5489.05547152208,0.0,1.0
2024-02-22,72.55,72.59,72.44,72.44,2745,70.9235499658831,70.9626532325769,70.8160159824751,70.8160159824751,2807.9495470235,0.0,1.0
2024-02-23,72.4447,72.6,72.4204,72.6,10715,70.8206106163116,70.9724290492503,70.7968553817952,70.9724290492503,10960.721091569,0.0,1.0
2024-02-26,72.46,72.49,72.39,72.42,7417,70.835567615822,70.8648950658424,70.7671368991079,70.7964643491282,7587.0899053819,0.0,1.0
2024-02-27,72.3711,72.47,72.33,72.47,5502,70.748660605595,70.8453434324955,70.7084819990671,70.8453434324955,5628.17428332361,0.0,1.0
2024-02-28,72.129,72.18,72.1,72.18,10315,70.5119880839308,70.5618447489654,70.4836382155778,70.5618447489654,10551.5481156821,0.0,1.0
2024-02-29,72.16,72.27,72.11,72.27,10779,70.5422931156185,70.6498270990265,70.4934140322512,70.6498270990265,11026.1887677109,0.0,1.0
2024-03-01,72.0573,72.13,71.84,71.9785,13488,70.5759219249752,70.6471273340586,70.3630892510574,70.4987419217321,13771.1111083065,0.1371,1.0
2024-03-04,71.9646,72.08,71.9646,71.99,4436,70.4851276825813,70.5981552507825,70.4851276825813,70.5100055008856,4529.11097838433,0.0,1.0
2024-03-05,71.8907,72.01,71.8907,71.94,2733,70.4127469434993,70.529594334196,70.4127469434993,70.4610334176095,2790.36526238151,0.0,1.0
2024-03-06,72.32,72.39,72.06,72.09,14513,70.8332212505076,70.9017821670941,70.5785664174721,70.6079496674377,14817.625705431,0.0,1.0
2024-03-07,72.65,72.66,72.48,72.5,9096,71.1564370001297,71.1662314167849,70.9899319169911,71.0095207503015,9286.92368335974,0.0,1.0
2024-03-08,72.4501,72.71,72.44,72.71,2865,70.960646611192,71.215203500061,70.9507542503702,71.215203500061,2925.13592269411,0.0,1.0
2024-03-11,72.53,72.55,72.37,72.37,8010,71.0389040002671,71.0584928335776,70.8821933337837,70.8821933337837,8178.12870533329,0.0,1.0
2024-03-12,72.52,72.52,72.35,72.41,8912,71.0291095836119,71.0291095836119,70.8626045004733,70.9213710004046,9099.06155080277,0.0,1.0
2024-03-13,72.63,72.645,72.42,72.42,5620,71.1368481668193,71.1515397918021,70.9311654170598,70.9311654170598,5737.96296179439,0.0,1.0
2024-03-14,72.3055,72.56,72.2499,72.56,22414,70.8190193463576,71.0682872502328,70.7645623897546,71.0682872502328,22884.4665170212,0.0,1.0
2024-03-15,72.24,72.38,72.1901,72.3599,8658,70.7548659172659,70.8919877504389,70.7059917781564,70.8723009729619,8839.73012868609,0.0,1.0
2024-03-18,72.28,72.3,72.22,72.28,33568,70.7940435838868,70.8136324171972,70.7352770839555,70.7940435838868,34272.5873134366,0.0,1.0
2024-03-19,72.1362,72.15,71.9,71.9,18925,70.6531998723848,70.666716167369,70.4218557509887,70.4218557509887,19322.2329273948,0.0,1.0
2024-03-20,72.6,72.6,72.011,72.02,37560,71.1074649168536,71.1074649168536,70.5305737758615,70.5393887508512,38348.3787980422,0.0,1.0
2024-03-21,72.3256,72.5,72.305,72.37,15536,70.8387061238346,71.0095207503015,70.8185296255248,70.8821933337837,15862.0983228537,0.0,1.0
2024-03-22,71.93,72.15,71.9,72.15,8427,70.4512390009543,70.666716167369,70.4218557509887,70.666716167369,8603.88147313902,0.0,1.0
2024-03-25,72.0677,72.11,71.98,71.98,6834,70.5861081182966,70.6275385007481,70.5002110842304,70.5002110842304,6977.44464073004,0.0,1.0
2024-03-26,72.06,72.29,72.06,72.29,13372,70.5785664174721,70.803838000542,70.5785664174721,70.803838000542,13652.6762856076,0.0,1.0
2024-03-27,72.1594,72.16,72.0,72.0,19256,70.6759229190249,70.6765105840242,70.5197999175408,70.5197999175408,19660.1805680272,0.0,1.0
2024-03-28,72.36,72.39,72.1,72.1,18199,70.8723989171285,70.9017821670941,70.6177440840929,70.6177440840929,18580.9942956755,0.0,1.0
2024-04-01,72.0129,72.2,71.88,72.2,39546,70.6763146956911,70.8599420524503,70.5458813674533,70.8599420524503,40293.8686837561,0.1469,1.0
2024-04-02,72.08,72.08,71.99,72.0,8777,70.7421692955764,70.7421692955764,70.653839727921,70.6636541243272,8942.98501586323,0.0,1.0
2024-04-03,72.2675,72.36,72.188,72.189,8004,70.9261892281919,71.0169723949488,70.8481647767629,70.8491462164035,8155.36653377797,0.0,1.0
2024-04-04,72.1256,72.58,72.1256,72.5,6603,70.7869229431885,71.2328891158843,70.7869229431885,71.154373944635,6727.87171695852,0.0,1.0
2024-04-05,71.9273,71.98,71.64,71.69,13558,70.5923034624544,70.6440253315149,70.3103358537056,70.3594078357363,13814.4002330037,0.0,1.0
2024-04-08,72.0073,72.04,71.96,71.96,9350,70.6708186337037,70.7029117099518,70.6243965387026,70.6243965387026,9526.82122574014,0.0,1.0
2024-04-09,72.08,72.12,71.92,72.12,20835,70.7421692955764,70.7814268812011,70.5851389530779,70.7814268812011,21229.0182073044,0.0,1.0
2024-04-10,71.4836,71.66,71.4,71.63,36377,70.1568386939133,70.3299646465179,70.0747903399578,70.3005214572994,37064.9385806148,0.0,1.0
2024-04-11,71.4965,71.55,71.3,71.55,13187,70.1694992652772,70.2220062860501,69.9766463758962,70.2220062860501,13436.3841180572,0.0,1.0
2024-04-12,71.0125,71.1606,70.941,71.0799,21460,69.6944824792192,69.8398336899944,69.6243095449152,69.7606315109967,21865.8378079555,0.0,1.0
2024-04-15,70.9516,71.27,70.91,71.24,44424,69.6347128051057,69.9472031866778,69.5938849160561,69.9177599974593,45264.1183029177,0.0,1.0
2024-04-16,70.798,70.86,70.66,70.82,32857,69.4839636763072,69.5448129340253,69.3485250059022,69.5055553484007,33478.370589748,0.0,1.0
2024-04-17,71.06,71.09,70.85,70.96,27134,69.7411008621485,69.7705440513669,69.5349985376192,69.6429568980869,27647.1408705062,0.0,1.0
2024-04-18,71.08,71.17,71.0,71.07,23028,69.7607296549608,69.8490592226162,69.6822144837115,69.7509152585546,23463.4908220689,0.0,1.0
2024-04-19,71.24,71.26,71.12,71.13,58611,69.9177599974593,69.9373887902716,69.7999872405854,69.8098016369916,59719.4137820166,0.0,1.0
2024-04-22,71.46,71.51,71.2001,71.29,18641,70.1336767183947,70.1827487004255,69.8786005557987,69.9668319794901,18993.5266811788,0.0,1.0
2024-04-23,71.6407,71.6796,71.45,71.54,33078,70.311022861454,70.3492008634739,70.1238623219886,70.212191889644,33703.5500005382,0.0,1.0
2024-04-24,71.4724,71.48,71.3147,71.48,11300,70.1458465699384,70.1533055112071,69.9910735386133,70.1533055112071,11513.6983797715,0.0,1.0
2024-04-25,71.7,71.7096,71.29,71.29,30331,70.3692222321425,70.3786440526924,69.9668319794901,69.9668319794901,30904.6004917566,0.0,1.0
2024-04-26,71.63,71.68,71.49,71.59,27148,70.3005214572994,70.3495934393302,70.1631199076132,70.2612638716748,27661.4056295608,0.0,1.0
2024-04-29,71.67,71.73,71.6,71.6201,15320,70.339779042924,70.398665421361,70.2710782680809,70.2908052048573,15609.7220511593,0.0,1.0
2024-04-30,71.14,71.3,71.13,71.265,39853,69.8196160333977,69.9766463758962,69.8098016369916,69.9422959884747,40606.6744715959,0.0,1.0
2024-05-01,71.0567,71.33,70.9899,71.04,32317,69.8750673730925,70.1438225490726,69.8093782192123,69.8586450846225,32863.5013922616,0.1398,1.0
2024-05-02,71.47,71.51,71.24,71.25,21715,70.2814944284624,70.3208292511451,70.0553191980364,70.0651529037071,22082.2147084494,0.0,1.0
2024-05-03,71.46,71.69,71.42,71.62,19148,70.2716607227917,70.4978359532177,70.2323259001089,70.4290000135228,19471.8050765549,0.0,1.0
2024-05-06,71.53,71.63,71.51,71.51,11036,70.3404966624865,70.4388337191935,70.3208292511451,70.3208292511451,11222.6259047869,0.0,1.0
2024-05-07,71.2,71.475,71.16,71.44,21731,70.0159843753536,70.2864112812977,69.9766495526708,70.2519933114503,22098.485278808,0.0,1.0
2024-05-08,71.1912,71.26,71.1,71.1,20172,70.0073307143634,70.0749866093778,69.9176473186466,69.9176473186466,20513.1215795,0.0,1.0
2024-05-09,71.53,71.53,71.33,71.33,13584,70.3404966624865,70.3404966624865,70.1438225490726,70.1438225490726,13813.7142343807,0.0,1.0
2024-05-10,71.5,71.75,71.5,71.75,35450,70.3109955454744,70.5568381872418,70.3109955454744,70.5568381872418,36049.4824505887,0.0,1.0
2024-05-13,71.54,71.57,71.47,71.55,10249,70.3503303681572,70.3798314851693,70.2814944284624,70.3601640738279,10422.3172252774,0.0,1.0
2024-05-14,71.62,71.73,71.58,71.7,23763,70.4290000135228,70.5371707759004,70.38966519084,70.5076696588884,24164.8477143396,0.0,1.0
2024-05-15,71.84,71.9,71.64,71.7539,11923,70.6453415382781,70.7043437723023,70.4486674248642,70.5606733324534,12124.6256490372,0.0,1.0
2024-05-16,71.8363,71.93,71.71,71.77,5426,70.6417030671799,70.7338448893144,70.517503364559,70.5765055985832,5517.757172832,0.0,1.0
2024-05-17,71.86,71.91,71.82,71.8576,15854,70.6650089496195,70.714177477973,70.6256741269367,70.6626488602585,16122.1014039953,0.0,1.0
2024-05-20,71.85,71.95,71.77,71.771,10810,70.6551752439488,70.7535123006558,70.5765055985832,70.5774889691503,10992.8040984729,0.0,1.0
2024-05-21,71.67,71.73,71.6,71.67,46380,70.4781685418763,70.5371707759004,70.4093326021814,70.4781685418763,47164.3158267504,0.0,1.0
2024-05-22,71.48,71.64,71.4499,71.595,26578,70.2913281341331,70.4486674248642,70.2617286800643,70.4044157493461,27027.4511867911,0.0,1.0
2024-05-23,71.26,71.6099,71.22,71.59,27372,70.0749866093778,70.4190679707954,70.035651786695,70.3994988965107,27834.8782408325,0.0,1.0
2024-05-24,71.61,71.691,71.45,71.45,18216,70.4191663078521,70.4988193237847,70.261827017121,70.261827017121,18524.0443531713,0.0,1.0
2024-05-28,71.76,71.84,71.71,71.82,6105,70.5666718929125,70.6453415382781,70.517503364559,70.6256741269367,6208.23950242155,0.0,1.0
2024-05-29,71.4,71.55,71.4,71.55,46454,70.2126584887675,70.3601640738279,70.2126584887675,70.3601640738279,47239.5672146586,0.0,1.0
2024-05-30,71.59,71.67,71.55,71.57,15191,70.3994988965107,70.4781685418763,70.3601640738279,70.3798314851693,15447.8896447642,0.0,1.0
2024-05-31,71.87,71.88,71.76,71.84,35005,70.6748426552902,70.6846763609609,70.5666718929125,70.6453415382781,35596.9572124924,0.0,1.0
2024-06-03,71.68,71.85,71.58,71.77,10545,70.6314760132824,70.798989279497,70.5329387978621,70.7201595071607,10701.5404839884,0.1459,1.0
2024-06-04,71.45,71.49,71.4,71.48,37898,70.4048404178157,70.4442553039838,70.3555718101055,70.4344015824418,38460.5956626073,0.0,1.0
2024-06-05,71.39,71.55,71.18,71.49,23276,70.3457180885635,70.503377633236,70.1387899361808,70.4442553039838,23621.5321294751,0.0,1.0
2024-06-06,71.49,71.53,71.34,71.34,24840,70.4442553039838,70.4836701901519,70.2964494808534,70.2964494808534,25208.7497033924,0.0,1.0
2024-06-07,71.1,71.25,71.07,71.21,32030,70.0599601638446,70.2077659869751,70.0303989992185,70.1683511008069,32505.4852254291,0.0,1.0
2024-06-10,71.09,71.11,70.97,71.0,55201,70.0501064423026,70.0698138853866,69.9318617837982,69.9614229484243,56020.4586303125,0.0,1.0
2024-06-11,71.08,71.11,70.94,70.94,27788,70.0402527207605,70.0698138853866,69.9023006191721,69.9023006191721,28200.512751927,0.0,1.0
2024-06-12,71.24,71.4796,71.21,71.42,24939,70.197912265433,70.4340074335801,70.1683511008069,70.3752792531896,25309.2193580074,0.0,1.0
2024-06-13,71.2,71.26,71.0805,71.26,50180,70.1584973792649,70.2176197085171,70.0407454068376,70.2176197085171,50924.9219048402,0.0,1.0
2024-06-14,71.21,71.25,71.0,71.02,14727,70.1683511008069,70.2077659869751,69.9614229484243,69.9811303915083,14945.6222577238,0.0,1.0
2024-06-17,71.28,71.2988,71.1,71.16,13670,70.2373271516011,70.2558521481002,70.0599601638446,70.1190824930968,13872.9310968347,0.0,1.0
2024-06-18,71.33,71.36,71.23,71.2401,19028,70.2865957593113,70.3161569239374,70.188058543891,70.1980108026485,19310.4705859964,0.0,1.0
2024-06-20,71.51,71.51,71.375,71.42,46001,70.4639627470679,70.4639627470679,70.3309375062505,70.3752792531896,46683.8846660931,0.0,1.0
2024-06-21,71.48,71.48,71.35,71.39,70366,70.4344015824418,70.4344015824418,70.3063032023954,70.3457180885635,71410.5829963329,0.0,1.0
2024-06-24,71.6834,71.69,71.57,71.57,78033,70.6348262786067,70.6413297348245,70.5230850763201,70.5230850763201,79191.3995815144,0.0,1.0
2024-06-25,71.643,71.73,71.6,71.64,19669,70.5950172435769,70.6807446209926,70.5526462409462,70.5920611271143,19960.9862285034,0.0,1.0
2024-06-26,71.42,71.5091,71.42,71.45,42888,70.3752792531896,70.4630759121291,70.3752792531896,70.4048404178157,43524.6721932002,0.0,1.0
2024-06-27,71.478,71.55,71.47,71.54,18118,70.4324308381334,70.503377633236,70.4245478608998,70.493523911694,18386.9616395356,0.0,1.0
2024-06-28,71.53,71.58,71.38,71.52,40919,70.4836701901519,70.5329387978621,70.3358643670215,70.4738164686099,41526.4423958581,0.0,1.0
2024-07-01,71.17,71.4092,71.11,71.3701,14153,70.2553594620231,70.491485385633,70.1961305514186,70.452887878889,14337.2550893357,0.1283,1.0
2024-07-02,71.5082,71.51,71.24,71.24,19775,70.5892130881304,70.5909899554485,70.3244598577283,70.3244598577283,20032.4467880742,0.0,1.0
2024-07-03,71.7106,71.78,71.6201,71.65,16832,70.7890119465695,70.8575200531687,70.6996750064077,70.729190746859,17051.1324569843,0.0,1.0
2024-07-05,71.7088,71.75,71.61,71.75,14409,70.7872350792514,70.8279055978664,70.689704806456,70.8279055978664,14596.5879023697,0.0,1.0
2024-07-08,71.6916,71.78,71.67,71.78,6137,70.7702561248781,70.8575200531687,70.7489337170605,70.8575200531687,6216.89638120916,0.0,1.0
2024-07-09,71.7401,71.7401,71.63,71.63,20356,70.8181328276167,70.8181328276167,70.7094477766575,70.7094477766575,20621.0107114052,0.0,1.0
2024-07-10,71.7913,71.8535,71.77,71.85,4785,70.8686748313325,70.9300754686592,70.8476485680679,70.9266204488739,4847.29496237345,0.0,1.0
2024-07-11,71.73,71.9,71.67,71.85,13029,70.808162627665,70.9759778743777,70.7489337170605,70.9266204488739,13198.6219571084,0.0,1.0
2024-07-12,71.757,71.85,71.74,71.74,19052,70.834815637437,70.9266204488739,70.8180341127657,70.8180341127657,19300.0341950133,0.0,1.0
2024-07-15,71.5302,71.75,71.4788,71.75,10699,70.610930355352,70.8279055978664,70.5601909219342,70.8279055978664,10838.2881509788,0.0,1.0
2024-07-16,71.58,71.58,71.36,71.36,10816,70.6600903511537,70.6600903511537,70.4429176789373,70.4429176789373,10956.8113506857,0.0,1.0
2024-07-17,71.4923,71.61,71.42,71.61,39667,70.5735174268202,70.689704806456,70.5021465895418,70.689704806456,40183.4167758553,0.0,1.0
2024-07-18,71.3652,71.48,71.35,71.42,11743,70.4480508511897,70.5613755001463,70.4330461938365,70.5021465895418,11895.879779133,0.0,1.0
2024-07-19,71.2416,71.3363,71.24,71.29,40298,70.3260392953444,70.4195222592485,70.3244598577283,70.3738172832321,40822.631639232,0.0,1.0
2024-07-22,71.12,71.18,71.0532,71.09,15400,70.2060020365193,70.2652309471238,70.1400605160463,70.1763875812171,15600.4895340755,0.0,1.0
2024-07-23,71.03,71.19,71.03,71.19,4130,70.1171586706126,70.2751024322246,70.1171586706126,70.2751024322246,4183.76764777478,0.0,1.0
2024-07-24,70.91,71.03,70.86,71.0,39066,69.9987008494036,70.1171586706126,69.9493434238999,70.0875442153104,39574.592476506,0.0,1.0
2024-07-25,70.83,70.92,70.83,70.84,20309,69.9197289685976,70.0085723345044,69.9197289685976,69.9296004536984,20573.3988277622,0.0,1.0
2024-07-26,70.83,70.9,70.7173,70.88,13489,69.9197289685976,69.9888293643029,69.8084773315122,69.9690863941014,13664.6106055288,0.0,1.0
2024-07-29,70.72,70.73,70.66,70.73,7779,69.8111426324894,69.8210141175902,69.7519137218849,69.8210141175902,7880.27325230993,0.0,1.0
2024-07-30,70.69,70.73,70.669,70.669,14287,69.7815281771872,69.8210141175902,69.7607980584756,69.7607980584756,14472.9996086582,0.0,1.0
2024-07-31,70.9389,71.0,70.8735,70.89,17448,70.0272294413448,70.0875442153104,69.9626699287859,69.9789578792021,17675.1520383473,0.0,1.0
2024-08-01,70.48,70.83,70.39,70.79,45800,69.6987064171919,70.0448265540537,69.6097040962846,70.0052699669838,46313.3989988053,0.1261,1.0
2024-08-02,70.53,70.6,70.47,70.6,93000,69.7481521510293,69.8173761784016,69.6888172704244,69.8173761784016,94042.4914167881,0.0,1.0
2024-08-05,70.75,70.7932,70.62,70.79,18893,69.9657133799138,70.0084344939493,69.8371544719366,70.0052699669838,19104.7826917998,0.0,1.0
2024-08-06,71.035,71.07,70.6,70.6,23826,70.247554062787,70.2821660764732,69.8173761784016,69.8173761784016,24093.07957523,0.0,1.0
2024-08-07,71.12,71.25,71.12,71.155,39003,70.3316118103106,70.4601707182878,70.3316118103106,70.3662238239967,39440.2074486987,0.0,1.0
2024-08-08,71.16,71.23,70.9937,71.0,15858,70.3711683973805,70.4403924247528,70.2067118866373,70.2129420491008,16035.76160094,0.0,1.0
2024-08-09,71.24,71.25,71.17,71.19,18652,70.4502815715203,70.4601707182878,70.381057544148,70.4008358376829,18861.0811817842,0.0,1.0
2024-08-12,71.17,71.269,71.16,71.2337,9216,70.381057544148,70.478960097146,70.3711683973805,70.4440514090568,9319.30753652815,0.0,1.0
2024-08-13,71.3411,71.35,71.21,71.22,14489,70.5502608453395,70.5590621859626,70.4206141312179,70.4305032779854,14651.4156789015,0.0,1.0
2024-08-14,71.3191,71.44,71.308,71.34,11562,70.5285047224511,70.6480645068699,70.5175277695392,70.5491730391951,11691.6052232355,0.0,1.0
2024-08-15,71.21,71.42,71.21,71.32,23199,70.4206141312179,70.6282862133349,70.4206141312179,70.5293947456601,23459.0511653555,0.0,1.0
2024-08-16,71.49,71.49,71.2707,71.34,14961,70.6975102407073,70.6975102407073,70.4806412520965,70.5491730391951,15128.7066030813,0.0,1.0
2024-08-19,71.75,71.76,71.52,71.52,22101,70.9546280566617,70.9645172034292,70.7271776810097,70.7271776810097,22348.7430408864,0.0,1.0
2024-08-20,71.8099,71.811,71.735,71.77,21945,71.0138640457989,71.0149518519434,70.9397943365105,70.9744063501967,22190.9943456066,0.0,1.0
2024-08-21,71.9208,72.0405,71.89,71.93,20611,71.1235346834503,71.241907770257,71.0930761114064,71.1326326984764,20842.0407590475,0.0,1.0
2024-08-22,71.8821,71.94,71.83,71.9375,16772,71.0852636854601,71.1425218452438,71.0337412308016,71.140049558552,16960.0071617459,0.0,1.0
2024-08-23,72.4154,72.465,72.0401,72.07,28463,71.6126518825698,71.6617020505365,71.2415122043863,71.2710807532211,28782.0584214628,0.0,1.0
2024-08-26,72.5683,72.67,72.53,72.53,19958,71.7638569366445,71.8644295592698,71.7259815045251,71.7259815045251,20181.7208999597,0.0,1.0
2024-08-27,72.7725,72.7725,72.6352,72.6352,14333,71.9657933136365,71.9657933136365,71.830015328519,71.830015328519,14493.6669836217,0.0,1.0
2024-08-28,72.6091,72.77,72.57,72.77,15574,71.8042046554558,71.9633210269446,71.765538091595,71.9633210269446,15748.5780787641,0.0,1.0
2024-08-29,72.58,72.6601,72.56,72.56,17235,71.7754272383625,71.85463930397,71.7556489448275,71.7556489448275,17428.1971996596,0.0,1.0
2024-08-30,72.6391,72.6391,72.49,72.55,6762,71.8338720957583,71.8338720957583,71.6864249174552,71.74575979806,6837.79921462711,0.0,1.0
2024-09-03,72.1239,72.26,72.1201,72.26,3431,71.4425585581692,71.5773728460788,71.438794456082,71.5773728460788,3463.7211473679,0.1195,1.0
2024-09-04,72.33,72.339,72.12,72.12,3130,71.6467115687362,71.6556265473636,71.438695400764,71.438695400764,3159.85053665448,0.0,1.0
2024-09-05,72.3617,72.3617,72.3,72.32,3113,71.6781121045682,71.6781121045682,71.6169949733116,71.636806036928,3142.68840913911,0.0,1.0
2024-09-06,72.07,72.34,71.99,72.34,5432,71.3891677417229,71.6566171005444,71.3099234872573,71.6566171005444,5483.8045096189,0.0,1.0
2024-09-09,72.075,72.145,72.02,72.05,4139,71.394120507627,71.4634592302845,71.3396400826819,71.3693566781065,4178.47328153767,0.0,1.0
2024-09-10,71.8699,71.975,71.835,71.975,4184,71.1909580502408,71.295065189545,71.1563877442301,71.295065189545,4223.90244260778,0.0,1.0
2024-09-11,72.0537,72.0537,71.7801,71.89,3098,71.3730217248756,71.3730217248756,71.1020063746031,71.2108681691753,3127.54535544907,0.0,1.0
2024-09-12,72.04,72.04,71.89,71.96,5367,71.3594511462983,71.3594511462983,71.2108681691753,71.2802068918327,5418.1846102954,0.0,1.0
2024-09-13,71.9304,72.0499,71.9187,72.031,7382,71.2508865176804,71.3692576227884,71.2392970454648,71.350536167671,7452.40148932377,0.0,1.0
2024-09-16,71.99,72.07,71.88,72.07,5315,71.3099234872573,71.3891677417229,71.2009626373671,71.3891677417229,5365.6886908366,0.0,1.0
2024-09-17,71.921,71.97,71.9,71.96,4026,71.2415753177807,71.2901124236409,71.2207737009835,71.2802068918327,4064.39561040605,0.0,1.0
2024-09-18,71.86,72.25,71.85,72.0,122288,71.1811515737507,71.5674673142706,71.1712460419425,71.3198290190655,123454.249976487,0.0,1.0
2024-09-19,72.1604,72.2058,71.87,72.1299,14846,71.4787137492691,71.5236848636783,71.1910571055589,71.4485018772541,14987.5850054864,0.0,1.0
2024-09-20,72.1295,72.175,72.1,72.1,20171,71.4481056559817,71.4931758257091,71.4188843371475,71.4188843371475,20363.3690654497,0.0,1.0
2024-09-23,72.44,72.5532,72.34,72.34,35360,71.7556724186265,71.8678030386953,71.6566171005444,71.6566171005444,35697.2252319816,0.0,1.0
2024-09-24,72.79,72.82,72.46,72.56,147276,72.1023660319136,72.1320826273382,71.7754834822429,71.8745388003249,148680.558350264,0.0,1.0
2024-09-25,72.5511,72.825,72.55,72.825,9493,71.8657228770156,72.1370353932423,71.8646332685167,72.1370353932423,9583.53391196837,0.0,1.0
2024-09-26,72.6272,72.66,72.53,72.53,14259,71.941103974076,71.9735941184069,71.8448222049003,71.8448222049003,14394.9868377496,0.0,1.0
2024-09-27,72.42,72.62,72.3699,72.6042,5942,71.7358613550101,71.9339719911741,71.686234640651,71.9183212509172,5998.66833508016,0.0,1.0
2024-09-30,72.3891,72.54,72.333,72.54,6222,71.7052532617227,71.8547277367085,71.6496832282787,71.8547277367085,6281.33867062753,0.0,1.0
2024-10-01,72.46,72.48,72.3101,72.35,7167,71.8792934555928,71.8991331722519,71.7305947792336,71.7701750139683,7224.90156808285,0.1048,1.0
2024-10-02,72.4149,72.5,72.3869,72.5,4732,71.8345548945268,71.9189728889109,71.8067792912042,71.9189728889109,4770.22941539947,0.0,1.0
2024-10-03,72.0977,72.28,72.0977,72.28,8098,71.5198969883149,71.7007360056618,71.5198969883149,71.7007360056618,8163.42303590552,0.0,1.0
2024-10-04,72.017,72.0299,71.92,71.92,5649,71.4398437315958,71.4526403488408,71.3436211057996,71.3436211057996,5694.63777844286,0.0,1.0
2024-10-07,71.7528,71.9,71.73,71.85,4679,71.1777610745303,71.3237813891406,71.155143797539,71.274182097493,4716.80123302074,0.0,1.0
2024-10-08,71.64,71.64,71.5,71.64,3275,71.0658650725734,71.0658650725734,70.9269870559604,71.0658650725734,3301.45843944068,0.0,1.0
2024-10-09,71.2936,71.4993,71.27,71.41,12989,70.7222411800394,70.9262926658773,70.6988303143818,70.8377083309948,13093.9369984412,0.0,1.0
2024-10-10,71.17,71.17,71.0,71.1,12081,70.5996317310867,70.5996317310867,70.4309941394851,70.5301927227802,12178.6013456131,0.0,1.0
2024-10-11,71.07,71.1572,70.99,71.1,9148,70.5004331477917,70.5869343124249,70.4210742811556,70.5301927227802,9221.90589435215,0.0,1.0
2024-10-14,70.89,70.91,70.85,70.85,4648,70.3218756978606,70.3417154145196,70.2821962645425,70.2821962645425,4685.55078672374,0.0,1.0
2024-10-15,70.93,70.93,70.763,70.87,9888,70.3615551311786,70.3615551311786,70.1958934970759,70.3020359812016,9967.88428982883,0.0,1.0
2024-10-16,71.14,71.149,70.9899,70.9987,6994,70.5698721560982,70.5788000285948,70.4209750825723,70.4297045579023,7050.50391616736,0.0,1.0
2024-10-17,70.8923,71.02,70.892,70.98,10182,70.3241572652764,70.4508338561441,70.3238596695265,70.4111544228261,10264.2594901939,0.0,1.0
2024-10-18,70.8547,70.92,70.83,70.92,6023,70.2868585979574,70.3516352728491,70.2623565478835,70.3516352728491,6071.65929183243,0.0,1.0
2024-10-21,70.7241,70.772,70.65,70.72,5246,70.1573052481741,70.2048213695724,70.0837990979525,70.153238106259,5288.38197658192,0.0,1.0
2024-10-22,70.78,70.829,70.74,70.79,8321,70.212757256236,70.2613645620506,70.173077822918,70.2226771145655,8388.22463346134,0.0,1.0
2024-10-23,70.72,70.7364,70.59,70.65,21015,70.153238106259,70.1695066739194,70.0242799479754,70.0837990979525,21184.7783526247,0.0,1.0
2024-10-24,70.63,70.77,70.59,70.77,28023,70.0639593812934,70.2028373979065,70.0242799479754,70.2028373979065,28249.3953735713,0.0,1.0
2024-10-25,70.45,70.63,70.45,70.62,6734,69.8854019313624,70.0639593812934,69.8854019313624,70.0540395229639,6788.40339883771,0.0,1.0
2024-10-28,70.51,70.51,70.4271,70.46,30517,69.9449210813394,69.9449210813394,69.8626854557878,69.8953217896918,30763.5441821103,0.0,1.0
2024-10-29,70.34,70.45,70.27,70.38,15147,69.7762834897378,69.8854019313624,69.7068444814313,69.8159629230558,15269.3712922772,0.0,1.0
2024-10-30,70.4061,70.45,70.25,70.29,10053,69.8418537532958,69.8854019313624,69.6870047647723,69.7266841980903,10134.2173104419,0.0,1.0
2024-10-31,70.33,70.44,70.229,70.41,41640,69.7663636314083,69.8754820730328,69.6661730622803,69.8457224980443,41976.4059292549,0.0,1.0
2024-11-01,70.06,70.286136,70.04,70.27,19977,69.595146876641,69.8197824480669,69.5752795780751,69.8037535115839,20110.4341726702,0.0974,1.0
2024-11-04,70.3279,70.46,70.32,70.39,10830,69.8612693409324,69.9924928479607,69.8534217579988,69.9229573029798,10902.3377929628,0.0,1.0
2024-11-05,70.68,70.68,70.51,70.51,22492,70.2110331321865,70.2110331321865,70.0421610943757,70.0421610943757,22642.232838349,0.0,1.0
2024-11-06,70.15,70.2112,70.0492,70.08,30047,69.684549720188,69.7453436537999,69.5844185354154,69.615014175207,30247.6956292847,0.0,1.0
2024-11-07,70.52,70.6,70.44,70.47,29051,70.0520947436587,70.1315639379226,69.9726255493947,70.0024264972437,29245.0429569125,0.0,1.0
2024-11-08,70.24,70.332,70.221,70.3,20366,69.7739525637349,69.8653421371384,69.7550786300972,69.8335544594328,20502.0324553537,0.0,1.0
2024-11-11,70.24,70.27,70.11,70.13,14095,69.7739525637349,69.8037535115839,69.644815123056,69.664682421622,14189.1460010905,0.0,1.0
2024-11-12,70.1151,70.15,70.0401,70.09,17430,69.6498812841903,69.684549720188,69.5753789145679,69.62494782449,17546.4217665135,0.0,1.0
2024-11-13,69.8236,69.98,69.8201,69.98,16407,69.3603154075911,69.5156776823771,69.3568386303421,69.5156776823771,16516.5887506132,0.0,1.0
2024-11-14,69.58,69.7999,69.53,69.78,16311,69.1183317110574,69.3367726587904,69.0686634646425,69.3170046967173,16419.9475291797,0.0,1.0
2024-11-15,69.43,69.51,69.37,69.48,29155,68.9693269718126,69.0487961660765,68.9097250761146,69.0189952182275,29349.7376134654,0.0,1.0
2024-11-18,69.81,69.84,69.48,69.4807,11823,69.3468056445662,69.3766065924152,69.0189952182275,69.0196905736773,11901.9704271652,0.0,1.0
2024-11-19,70.0446,70.0446,69.8936,69.8936,16691,69.5798490567452,69.5798490567452,69.4298509525721,69.4298509525721,16802.4856973538,0.0,1.0
2024-11-20,69.95,69.95,69.81,69.88,7861,69.4858767345281,69.4858767345281,69.3468056445662,69.4163411895472,7913.5066842549,0.0,1.0
2024-11-21,70.007,70.19,69.99,70.09,11328,69.5424985354412,69.7242843173199,69.5256113316601,69.62494782449,11403.6641291489,0.0,1.0
2024-11-22,69.97,70.0432,69.9505,70.02,4101,69.5057440330941,69.5784583458456,69.4863734169923,69.5554122795091,4128.39217811084,0.0,1.0
2024-11-25,69.9494,70.02,69.88,70.01,8511,69.4852807155712,69.5554122795091,69.4163411895472,69.5454786302261,8567.84828771064,0.0,1.0
2024-11-26,69.5123,69.55,69.2704,69.34,23695,69.0510809054116,69.0885307632085,68.810785929256,68.8799241282656,23853.2681444371,0.0,1.0
2024-11-27,69.759,69.8,69.6196,69.63,6612,69.296144033223,69.3368719952832,69.1576689622181,69.1679999574724,6656.16412622991,0.0,1.0
2024-11-29,69.85,69.85,69.66,69.66,3363,69.3865402416982,69.3865402416982,69.1978009053214,69.1978009053214,3385.46278834108,0.0,1.0
2024-12-02,69.5697,69.5945,69.42,69.58,16597,69.1840726020123,69.2087351347029,69.0352023946013,69.1943155087346,16689.5105690326,0.07648,1.0
2024-12-03,69.45,69.63,69.43,69.63,13293,69.0650361035013,69.2440383569013,69.0451469642346,69.2440383569013,13367.0942937971,0.0,1.0
2024-12-04,69.4722,69.54,69.45,69.54,3191,69.0871130480873,69.1545372302013,69.0650361035013,69.1545372302013,3208.78642078586,0.0,1.0
2024-12-05,69.6602,69.77,69.48,69.77,11776,69.274070957194,69.383262331768,69.0948698124013,69.383262331768,11841.638637159,0.0,1.0
2024-12-06,69.079,69.29,69.0,69.29,27566,68.6960925701046,68.905922989368,68.6175304700013,68.905922989368,27719.6510421131,0.0,1.0
2024-12-09,68.99,69.36,68.9701,69.36,35915,68.6075859003679,68.9755349768013,68.5877962067976,68.9755349768013,36115.1878102551,0.0,1.0
2024-12-10,68.9892,69.03,68.8801,69.0,11826,68.6067903347973,68.6473641789013,68.4982950800976,68.6175304700013,11891.9173338181,0.0,1.0
2024-12-11,69.01,69.24,68.8945,68.9,25453,68.6274750396346,68.8562001412013,68.5126152603696,68.5180847736679,25594.8733212982,0.0,1.0
2024-12-12,68.7366,69.0,68.7366,69.0,23775,68.3555905058593,68.6175304700013,68.3555905058593,68.6175304700013,23907.5202614177,0.0,1.0
2024-12-13,68.67,68.762,68.6427,68.75,23040,68.2893596721013,68.3808497127279,68.2622109970023,68.3689162291679,23168.4234205284,0.0,1.0
2024-12-16,68.63,68.73,68.52,68.7,17067,68.2495813935679,68.3490270899013,68.1401911276013,68.3191933810013,17162.1303176284,0.0,1.0
2024-12-17,68.33,68.46,68.27,68.46,23214,67.9512443045679,68.0805237098013,67.8915768867679,68.0805237098013,23343.3932849022,0.0,1.0
2024-12-18,67.77,68.39,67.72,68.39,68756,67.3943484051012,68.0109117223679,67.3446255569346,68.0109117223679,69139.2413499068,0.0,1.0
2024-12-19,67.98,68.18,67.971,68.07,35776,67.6031843674013,67.8020757600679,67.5942342547312,67.6926854941012,35975.4130335427,0.0,1.0
2024-12-20,68.09,68.228,67.99,67.99,48750,67.7125746333679,67.8498096943079,67.6131289370346,67.6131289370346,49021.7292426546,0.0,1.0
2024-12-23,68.0722,68.08,67.8,67.82,25988,67.6948732994206,67.7026300637346,67.4241821140012,67.4440712532679,26132.8553755509,0.0,1.0
2024-12-24,68.035,68.1,67.96,68.08,13331,67.6578795003846,67.7225192030012,67.5832952281346,67.7026300637346,13405.306103258,0.0,1.0
2024-12-26,67.89,67.943,67.86,67.943,11904,67.5136832407013,67.5663894597579,67.4838495318012,67.5663894597579,11970.3521006063,0.0,1.0
2024-12-27,67.85,67.92,67.71,67.92,26290,67.4739049621679,67.5435169496013,67.3346809873012,67.5435169496013,26436.5387033721,0.0,1.0
2024-12-30,68.1493,68.15,67.819,67.9,58369,67.7715459312936,67.7722420511679,67.4430767963046,67.5236278103346,58694.3449059385,0.0,1.0
2024-12-31,68.02,68.05,67.9131,67.94,12831,67.6429626459346,67.6727963548346,67.5366551965542,67.5634060888679,12902.5191366667,0.0,1.0
2025-01-02,67.89,67.9,67.68,67.68,102778,67.5752401267316,67.5851937635156,67.3662137542671,67.3662137542671,103256.731413963,0.0619,1.0
2025-01-03,67.64,67.86,67.55,67.86,61266,67.326399207131,67.5453792163795,67.2368164760748,67.5453792163795,61551.3719551643,0.0,1.0
2025-01-06,68.22,68.27,68.0,68.16,150788,67.9037101406043,67.9534783245244,67.6847301313558,67.8439883199002,151490.358018727,0.0,1.0
2025-01-07,68.1,68.27,68.06,68.24,30174,67.7842664991961,67.9534783245244,67.74445195206,67.9236174141724,30314.5479935874,0.0,1.0
2025-01-08,67.945,67.98,67.87,67.98,86098,67.6299851290437,67.6648228577878,67.5553328531635,67.6648228577878,86499.0373550703,0.0,1.0
2025-01-10,67.75,67.95,67.6901,67.95,28783,67.4358892117553,67.6349619474357,67.376266927419,67.6349619474357,28917.0688307625,0.0,1.0
2025-01-13,67.8791,67.89,67.786,67.83,25324,67.564390662637,67.5752401267316,67.4717223041777,67.5155183060274,25441.9570951683,0.0,1.0
2025-01-14,68.07,68.09,67.93,67.93,20369,67.754405588844,67.774312862412,67.6150546738677,67.6150546738677,20463.8771154432,0.0,1.0
2025-01-15,68.21,68.32,68.085,68.29,29293,67.8937565038203,68.0032465084446,67.76933604402,67.9733855980925,29429.4443685344,0.0,1.0
2025-01-16,67.8898,68.0,67.88,67.97,19845,67.5750410539959,67.6847301313558,67.5652864899476,67.6548692210038,19937.4363668305,0.0,1.0
2025-01-17,67.58,67.9481,67.55,67.725,25117,67.2666773864269,67.6330707564468,67.2368164760748,67.4110051197952,25233.9929063079,0.0,1.0
2025-01-21,68.2,68.28,67.8,67.83,101179,67.8838028670363,67.9634319613085,67.4856573956754,67.5155183060274,101650.283404361,0.0,1.0
2025-01-22,67.9399,68.05,67.9398,68.05,19892,67.6249087742839,67.7344983152759,67.624809237916,67.7344983152759,19984.6552889389,0.0,1.0
2025-01-23,68.0046,68.16,67.9,67.94,14467,67.6893088042765,67.8439883199002,67.5851937635156,67.6250083106517,14534.3860881298,0.0,1.0
2025-01-24,68.1448,68.32,68.14,68.32,22836,67.8288587919885,68.0032465084446,67.8240810463322,68.0032465084446,22942.3681971751,0.0,1.0
2025-01-27,68.04,68.09,67.931,68.09,27637,67.7245446784919,67.774312862412,67.6160500375461,67.774312862412,27765.7308576515,0.0,1.0
2025-01-28,67.93,68.1,67.895,68.1,13505,67.6150546738677,67.7842664991961,67.5802169451236,67.7842664991961,13567.9051717836,0.0,1.0
2025-01-29,67.78,67.85,67.66,67.68,12028,67.4657501221073,67.5354255795955,67.3463064806991,67.3662137542671,12084.0254280795,0.0,1.0
2025-01-30,67.53,67.94,67.03,67.94,97689,67.2169092025068,67.6250083106517,66.7192273633056,67.6250083106517,98144.0272733334,0.0,1.0
2025-01-31,67.32,68.04,67.22,67.32,168463,67.0078828300423,67.7245446784919,66.908346462202,67.0078828300423,169247.686705234,0.0,1.0
2025-02-03,67.12,67.28,66.52,66.76,168331,66.8607680783744,67.0201501238532,66.2630854078287,66.502158476047,168983.651320846,0.0522,1.0
2025-02-04,68.29,68.35,67.97,68.0,91199,68.0262492859384,68.086017552993,67.7074851949807,67.737369328508,91552.5958784174,0.0,1.0
2025-02-05,68.2875,68.5,68.24,68.5,111999,68.0237589414778,68.2354382206294,67.9764423967263,68.2354382206294,112433.241436714,0.0,1.0
2025-02-06,68.345,68.36,68.13,68.16,109259,68.0810368640718,68.0959789308354,67.8668672404596,67.8967513739869,109682.617935284,0.0,1.0
2025-02-07,68.45,68.49,68.23,68.43,73644,68.1856313314173,68.225476842787,67.9664810188839,68.1657085757324,73929.5318026532,0.0,1.0
2025-02-10,68.34,68.34,68.17,68.22,46076,68.0760561751506,68.0760561751506,67.9067127518293,67.9565196410414,46254.6454203879,0.0,1.0
2025-02-11,68.45,68.47,68.2617,68.3,39577,68.1856313314173,68.2055540871021,67.9980585866444,68.0362106637809,39730.4475606106,0.0,1.0
2025-02-12,68.4308,68.55,68.225,68.2542,42427,68.1665054859598,68.2852451098416,67.9615003299626,67.9905875532625,42591.4975529733,0.0,1.0
2025-02-13,68.9,68.92,68.455,68.46,89903,68.6338933343265,68.6538160900114,68.1906120203385,68.1955927092597,90251.5710397851,0.0,1.0
2025-02-14,68.99,69.08,68.95,69.08,56335,68.7235457349084,68.8131981354902,68.6837002235387,68.8131981354902,56553.4215157035,0.0,1.0
2025-02-18,68.94,68.9485,68.82,68.9,71372,68.6737388456962,68.6822060168623,68.5542023115871,68.6338933343265,71648.7228262855,0.0,1.0
2025-02-19,68.78,68.875,68.65,68.76,68409,68.5143568002174,68.6089898897205,68.3848588882658,68.4944340445325,68674.2347114185,0.0,1.0
2025-02-20,69.02,69.05,68.8915,68.93,16476,68.7534298684356,68.7833140019629,68.6254261631605,68.6637774678538,16539.8805874276,0.0,1.0
2025-02-21,68.75,69.0,68.72,69.0,80652,68.4844726666901,68.7335071127508,68.4545885331628,68.7335071127508,80964.7031522946,0.0,1.0
2025-02-24,68.56,68.83,68.545,68.8,85780,68.295206487684,68.5641636894295,68.2802644209203,68.5342795559022,86112.5853841669,0.0,1.0
2025-02-25,68.32,68.61,68.32,68.59,52134,68.0561334194657,68.3450133768961,68.0561334194657,68.3250906212113,52336.1334392418,0.0,1.0
2025-02-26,68.1788,68.37,68.08,68.08,106852,67.9154787643306,68.1059403086779,67.8170603512474,67.8170603512474,107266.285538226,0.0,1.0
2025-02-27,67.67,67.85,67.65,67.85,45673,67.4086438597079,67.5879486608716,67.3887211040231,67.5879486608716,45850.082912696,0.0,1.0
2025-02-28,67.57,67.8299,67.57,67.73,73062,67.3090300812836,67.5679262914083,67.3090300812836,67.4684121267625,73345.2752778971,0.0,1.0
2025-03-03,67.335,67.9821,67.2,67.91,64414,67.1122928688957,67.7572526181415,66.9777393746163,67.6853910852708,64627.753047761,0.0375,1.0
2025-03-04,67.505,67.59,67.22,67.59,66873,67.2817306024327,67.3664494692012,66.9976732256207,67.3664494692012,67094.9130555922,0.0,1.0
2025-03-05,68.15,68.18,67.78,67.98,116358,67.924597297323,67.9544980738295,67.5558210537425,67.755159563786,116744.125331937,0.0,1.0
2025-03-06,68.325,68.58,68.085,68.13,116882,68.099018493611,68.3531750939165,67.8598122815588,67.9046634463186,117269.864186798,0.0,1.0
2025-03-07,68.0259,68.18,67.8,68.105,43114,67.800907751841,67.9544980738295,67.5757549047468,67.8797461325632,43257.07058871,0.0,1.0
2025-03-10,67.69,67.85,67.56,67.85,40314,67.4661187242229,67.6255895322577,67.3365486926946,67.6255895322577,40447.7789978489,0.0,1.0
2025-03-11,67.8484,67.92,67.32,67.83,87329,67.6239948241774,67.6953580107729,67.0973424806424,67.6056556812534,87618.7947636836,0.0,1.0
2025-03-12,68.003,68.099,67.7501,67.87,37957,67.778083492441,67.8737659772619,67.526019946491,67.6455233832621,38082.9574693989,0.0,1.0
2025-03-13,67.7523,67.96,67.65,67.9,23858,67.5282126701015,67.7352257127816,67.4262510222142,67.6754241597686,23937.1709909877,0.0,1.0
2025-03-14,68.0632,68.0899,67.7819,67.88,20237,67.8380843839641,67.8646960750549,67.5577147695879,67.6554903087642,20304.154972949,0.0,1.0
2025-03-17,68.4401,68.47,68.2434,68.2434,41890,68.2137378061411,68.2435389133926,68.0176883815133,68.0176883815133,42029.0088361335,0.0,1.0
2025-03-18,68.38,68.52,68.28,68.52,32639,68.153836583873,68.2933735409034,68.0541673288512,68.2933735409034,32747.3100836133,0.0,1.0
2025-03-19,68.2499,68.31,68.14,68.29,20478,68.0241668830897,68.0840681053578,67.9146303718208,68.0641342543534,20545.9547134481,0.0,1.0
2025-03-20,68.28,68.2901,67.91,67.91,33484,68.0541673288512,68.0642339236084,67.6853910852708,67.6853910852708,33595.1141529982,0.0,1.0
2025-03-21,68.18,68.1975,68.04,68.04,38088,67.9544980738295,67.9719401934583,67.8149611167991,67.8149611167991,38214.3921831142,0.0,1.0
2025-03-24,68.29,68.405,68.06,68.06,63466,68.0641342543534,68.1787538976284,67.8348949678034,67.8348949678034,63676.6071805694,0.0,1.0
2025-03-25,68.49,68.499,68.3,68.46,42344,68.2634727643969,68.2724429973489,68.0741011798556,68.2335719878904,42484.5154012232,0.0,1.0
2025-03-26,68.48,68.69,68.41,68.59,23468,68.2535058388948,68.4628112744404,68.1837373603795,68.3631420194187,23545.8768051177,0.0,1.0
2025-03-27,68.36,68.4,68.2606,68.32,30371,68.1339027328686,68.1737704348774,68.034831493377,68.0940350308599,30471.7838950158,0.0,1.0
2025-03-28,68.34,68.505,68.27,68.41,27907,68.1139688818643,68.2784231526502,68.0442004033491,68.1837373603795,27999.607295058,0.0,1.0
2025-03-31,67.99,68.15,67.97,68.15,20855,67.7651264892882,67.924597297323,67.7451926382838,67.924597297323,20924.2057597891,0.0,1.0
2025-04-01,68.33,68.33,67.86,67.91,30062,68.1384875185996,68.1384875185996,67.6698048150471,67.7196646771272,30146.4933374004,0.0346,1.0
2025-04-02,68.28,68.33,68.21,68.26,10736,68.0886276565196,68.1384875185996,68.0188238496075,68.0686837116876,10766.1749873704,0.0,1.0
2025-04-03,69.44,69.68,69.29,69.29,147474,69.2453764567768,69.4847037947611,69.0957968705366,69.0957968705366,147888.495723497,0.0,1.0
2025-04-04,68.75,68.95,68.62,68.95,88227,68.5573103600721,68.7567498083923,68.427674718664,68.7567498083923,88474.9739764094,0.0,1.0
2025-04-07,68.64,69.04,68.55,68.75,54084,68.447618663496,68.8464975601364,68.3578709117519,68.5573103600721,54236.0104337688,0.0,1.0
2025-04-08,68.66,69.22,68.55,69.22,28937,68.467562608328,69.0259930636246,68.3578709117519,69.0259930636246,29018.3313719764,0.0,1.0
2025-04-09,69.26,69.5,68.8486,69.17,80392,69.0658809532886,69.3052082912729,68.6556340080939,68.9761332015445,80617.9526438789,0.0,1.0
2025-04-10,69.9364,70.06,69.5272,69.5272,56899,69.7403851675076,69.8636387465694,69.3323320562444,69.3323320562444,57058.9223739186,0.0,1.0
2025-04-11,70.4,70.615,70.19,70.42,122557,70.2026858087138,70.417083215658,69.9932743879776,70.2226297535458,122901.463107969,0.0,1.0
2025-04-14,70.5,70.5377,70.31,70.4,47443,70.3024055328739,70.3399998688823,70.1129380569697,70.2026858087138,47576.3450005417,0.0,1.0
2025-04-15,69.9996,70.5195,69.95,70.45,60714,69.8034080331768,70.3218508790851,69.7539470499933,70.2525456707939,60884.6449500008,0.0,1.0
2025-04-16,70.54,70.5699,70.21,70.38,39256,70.342293422538,70.3721096200618,70.0132183328096,70.1827418638818,39366.334324163,0.0,1.0
2025-04-17,70.64,70.71,70.47,70.51,66317,70.4420131466981,70.5118169536101,70.2724896156259,70.3123775052899,66503.3929431301,0.0,1.0
2025-04-21,70.72,70.97,70.62,70.97,151186,70.5217889260261,70.7710882364264,70.422069201866,70.7710882364264,151610.928804079,0.0,1.0
2025-04-22,70.72,70.88,70.6,70.7,70254,70.5217889260261,70.6813404846823,70.402125257034,70.5018449811941,70451.4584167961,0.0,1.0
2025-04-23,70.39,70.71,70.33,70.7,155152,70.1927138362978,70.5118169536101,70.1328820018017,70.5018449811941,155588.075786186,0.0,1.0
2025-04-24,70.54,70.595,70.3521,70.54,31129,70.342293422538,70.397139270826,70.1549200608411,70.342293422538,31216.4922859402,0.0,1.0
2025-04-25,70.52,70.5801,70.465,70.48,26052,70.3223494777059,70.3822810319262,70.2675036294179,70.2824615880419,26125.2226873114,0.0,1.0
2025-04-28,70.74,70.76,70.5412,70.67,20230,70.5417328708582,70.5616768156902,70.3434900592279,70.4719290639461,20286.8591649128,0.0,1.0
2025-04-29,70.65,70.675,70.51,70.67,29363,70.4519851191141,70.4769150501541,70.3123775052899,70.4719290639461,29445.5287028836,0.0,1.0
2025-04-30,70.93,71.015,70.582,70.67,60037,70.7312003467624,70.8159621122985,70.3841757066852,70.4719290639461,60205.7421494745,0.0,1.0
2025-05-01,70.63,70.855,70.53,70.82,39541,70.4623559704267,70.6868219210617,70.3625933257001,70.6519049954073,39635.0759428501,0.0304,1.0
2025-05-02,70.81,71.05,70.76,70.91,90565,70.6419287309347,70.8813590782786,70.5920474085714,70.7416913756613,90780.4722380369,0.0,1.0
2025-05-05,70.8,70.81,70.62,70.62,26341,70.631952466462,70.6419287309347,70.4523797059541,70.4523797059541,26403.6705043022,0.0,1.0
2025-05-06,70.99,71.1,70.875,70.89,53569,70.8215014914426,70.9312404006419,70.706774450007,70.721738846716,53696.4513589069,0.0,1.0
2025-05-07,70.67,70.98,70.67,70.8707,36829,70.5022610283174,70.81152522697,70.5022610283174,70.7024846562837,36916.6235527484,0.0,1.0
2025-05-08,70.26,70.471,70.17,70.43,179931,70.0932341849382,70.3037333653114,70.0034478046842,70.2628306809735,180359.091815406,0.0,1.0
2025-05-09,70.21,70.275,70.12,70.27,73389,70.0433528625748,70.1081985816472,69.9535664823209,70.1032104494108,73563.6071007265,0.0,1.0
2025-05-12,69.89,69.94,69.765,69.91,90198,69.7241123994496,69.7739937218129,69.5994090935413,69.7440649283949,90412.5990716773,0.0,1.0
2025-05-13,70.16,70.18,69.77,69.88,22435,69.9934715402115,70.0134240691568,69.6043972257776,69.7141361349769,22488.3773495319,0.0,1.0
2025-05-14,69.92,70.0977,69.9035,70.07,188650,69.7540411928676,69.9313194125468,69.7375803564877,69.9036851599575,189098.836059247,0.0,1.0
2025-05-15,69.99,69.995,69.8,69.84,49167,69.8238750441762,69.8288631764126,69.6343260191956,69.6742310770863,49283.9781209912,0.0,1.0
2025-05-16,69.885,70.0399,69.835,70.0399,12810,69.7191242672132,69.8736566038948,69.6692429448499,69.8736566038948,12840.4775505908,0.0,1.0
2025-05-19,70.07,70.2105,70.0,70.09,102190,69.9036851599575,70.0438516757985,69.8338513086489,69.9236376889029,102433.130436758,0.0,1.0
2025-05-20,70.24,70.249,70.07,70.16,17896,70.0732816559928,70.0822602940182,69.9036851599575,69.9934715402115,17938.5781612313,0.0,1.0
2025-05-21,70.54,70.765,70.465,70.54,49554,70.3725695901727,70.5970355408077,70.2977476066278,70.3725695901727,49671.8988713486,0.0,1.0
2025-05-22,70.5,70.56,70.41,70.41,24517,70.3326645322821,70.3925221191181,70.2428781520281,70.2428781520281,24575.3308437029,0.0,1.0
2025-05-23,71.2323,71.32,70.84,70.84,138790,71.0632263796153,71.1507182190405,70.6718575243527,70.6718575243527,139120.209152732,0.0,1.0
2025-05-27,70.75,71.09,70.73,71.09,29066,70.5820711440987,70.9212641361693,70.5621186151534,70.9212641361693,29135.1538240024,0.0,1.0
2025-05-28,70.68,70.815,70.6511,70.6511,13823,70.51223729279,70.646916863171,70.483405888464,70.483405888464,13855.8876800793,0.0,1.0
2025-05-29,70.83,70.91,70.7395,70.91,19410,70.66188125988,70.7416913756613,70.5715960664024,70.7416913756613,19456.1802698647,0.0,1.0
2025-05-30,71.27,71.3092,70.89,70.8993,39157,71.1008368966772,71.1399438534101,70.721738846716,70.7310167726756,39250.1623300924,0.0,1.0
2025-06-02,71.37,71.395,71.24,71.34,44916,71.2321245371375,71.2570762411227,71.1023756764141,71.2021824923552,45002.938503241,0.0316,1.0
2025-06-03,71.24,71.33,71.19,71.25,18169,71.1023756764141,71.192201810761,71.0524722684436,71.1123563580082,18204.1675497681,0.0,1.0
2025-06-04,71.48,71.59,71.3,71.36,10604,71.3419120346726,71.4516995322078,71.1622597659787,71.2221438555434,10624.5248884221,0.0,1.0
2025-06-05,71.54,71.6704,71.512,71.66,13623,71.4017961242373,71.5319442122244,71.3738502157738,71.5215643033666,13649.3684039018,0.0,1.0
2025-06-06,71.4,71.47,71.365,71.39,21516,71.2620665819198,71.3319313530785,71.2271341963404,71.2520859003257,21557.6459354291,0.0,1.0
2025-06-09,71.46,71.51,71.34,71.44,16448,71.3219506714844,71.371854079455,71.2021824923552,71.3019893082962,16479.8364168962,0.0,1.0
2025-06-10,71.51,71.52,71.401,71.425,32373,71.371854079455,71.3818347610491,71.2630646500792,71.2870182859051,32435.6605255459,0.0,1.0
2025-06-11,71.53,71.61,71.48,71.48,14763,71.3918154426432,71.471660895396,71.3419120346726,71.3419120346726,14791.5749648977,0.0,1.0
2025-06-12,71.87,71.88,71.75,71.76,38517,71.7311586168428,71.7411392984369,71.6113904377135,71.6213711193076,38591.5527279663,0.0,1.0
2025-06-13,72.01,72.06,71.7483,71.77,68602,71.8708881591603,71.9207915671308,71.6096937218425,71.6313518009017,68734.7846468817,0.0,1.0
2025-06-16,72.03,72.21,72.02,72.21,31707,71.8908495223485,72.0705017910424,71.8808688407544,72.0705017910424,31768.3714293851,0.0,1.0
2025-06-17,71.68,72.01,71.64,71.9987,23058,71.5415256665548,71.8708881591603,71.5016029401784,71.859609988959,23102.6305995131,0.0,1.0
2025-06-18,71.35,71.63,71.35,71.63,24507,71.2121631739493,71.4916222585842,71.2121631739493,71.4916222585842,24554.4352546737,0.0,1.0
2025-06-20,71.11,71.272,71.11,71.272,100369,70.9726268156907,71.1343138575152,70.9726268156907,71.1343138575152,100563.272211056,0.0,1.0
2025-06-23,71.19,71.23,70.93,70.93,142802,71.0524722684436,71.09239499482,70.7929745469968,70.7929745469968,143078.404669601,0.0,1.0
2025-06-24,71.23,71.47,71.23,71.35,76862,71.09239499482,71.3319313530785,71.09239499482,71.2121631739493,77010.7725362033,0.0,1.0
2025-06-25,71.26,71.27,71.11,71.16,61967,71.1223370396023,71.1323177211964,70.9726268156907,71.0225302236612,62086.9420747692,0.0,1.0
2025-06-26,71.73,71.799,71.6,71.61,67540,71.5914290745253,71.6602957775247,71.4616802138019,71.471660895396,67670.7290611118,0.0,1.0
2025-06-27,71.39,71.66,71.08,71.66,46765,71.2520859003257,71.5215643033666,70.9426847709084,71.5215643033666,46855.51739033,0.0,1.0
2025-06-30,71.81,71.81,71.505,71.51,28524,71.6712745272782,71.6712745272782,71.3668637386579,71.371854079455,28579.2104788148,0.0,1.0
2025-07-01,71.67,71.76,71.5401,71.76,49044,71.5622755035889,71.6521402279551,71.4325707514204,71.6521402279551,49117.8271689212,0.03079,1.0
2025-07-02,71.92,71.93,71.595,71.7,79608,71.8118997379394,71.8218847073134,71.4873882332838,71.592230411711,79727.835928217,0.0,1.0
2025-07-03,72.08,72.08,71.9306,71.94,18756,71.9716592479237,71.9716592479237,71.8224838054758,71.8318696766874,18784.2338793794,0.0,1.0
2025-07-07,71.52,71.69,71.42,71.67,54611,71.4125009629786,71.5822454423369,71.3126512692385,71.5622755035889,54693.2073142883,0.0,1.0
2025-07-08,71.44,71.5,71.37,71.5,41299,71.3326212079865,71.3925310242306,71.2627264223684,71.3925310242306,41361.1684252768,0.0,1.0
2025-07-09,71.41,71.43,71.32,71.42,45877,71.3026662998644,71.3226362386125,71.2128015754983,71.3126512692385,45946.0598040249,0.0,1.0
2025-07-10,71.51,71.51,71.3148,71.355,17491,71.4025159936046,71.4025159936046,71.2076093914238,71.2477489683073,17517.3296430063,0.0,1.0
2025-07-11,71.43,71.5,71.28,71.45,15368,71.3226362386125,71.3925310242306,71.1728616980022,71.3426061773605,15391.1338376148,0.0,1.0
2025-07-14,71.34,71.45,71.33,71.36,15047,71.2327715142463,71.3426061773605,71.2227865448723,71.2527414529943,15069.6506282268,0.0,1.0
2025-07-15,71.22,71.46,71.2,71.45,12132,71.1129518817581,71.3525911467345,71.0929819430101,71.3426061773605,12150.26260528,0.0,1.0
2025-07-16,71.41,71.4228,71.0664,71.14,18329,71.3026662998644,71.3154470606632,70.9595827521732,71.0330721267659,18356.5911055207,0.0,1.0
2025-07-17,71.09,71.11,71.01,71.01,10310,70.9831472798959,71.0031172186439,70.9032675249037,70.9032675249037,10325.5199027725,0.0,1.0
2025-07-18,71.2,71.33,71.19,71.33,47812,71.0929819430101,71.2227865448723,71.082996973636,71.2227865448723,47883.9726082794,0.0,1.0
2025-07-21,71.43,71.4528,71.28,71.3,17715,71.3226362386125,71.3454019687852,71.1728616980022,71.1928316367502,17741.6668358502,0.0,1.0
2025-07-22,71.85,71.86,71.49,71.49,30559,71.7420049523212,71.7519899216953,71.3825460548566,71.3825460548566,30605.0012326699,0.0,1.0
2025-07-23,71.89,71.89,71.75,71.84,15738,71.7819448298173,71.7819448298173,71.6421552585811,71.7320199829472,15761.6908079374,0.0,1.0
2025-07-24,71.64,71.805,71.64,71.76,10061,71.5323205954669,71.6970725901382,71.5323205954669,71.6521402279551,10076.1450767987,0.0,1.0
2025-07-25,71.33,71.42,71.25,71.42,27016,71.2227865448723,71.3126512692385,71.1429067898801,71.3126512692385,27056.6678654998,0.0,1.0
2025-07-28,71.2,71.29,71.18,71.21,105212,71.0929819430101,71.1828466673762,71.073012004262,71.1029669123841,105370.37827454,0.0,1.0
2025-07-29,71.01,71.1,70.94,71.0506,53954,70.9032675249037,70.9931322492699,70.8333727392856,70.9438065005622,54035.2183156344,0.0,1.0
2025-07-30,70.7,70.8696,70.68,70.83,26647,70.5937334743091,70.7630785548925,70.5737635355611,70.7235380761714,26687.1124005025,0.0,1.0
2025-07-31,70.61,70.73,70.585,70.66,51450,70.503868749943,70.6236883824312,70.4789063265079,70.5537935968131,51527.4489813431,0.0,1.0
2025-08-01,70.88,71.02,70.77,70.97,50674,70.8047158771821,70.944567178294,70.6948327120229,70.8946202850397,50727.8798523857,0.0313,1.0
2025-08-04,70.98,71.04,70.93,71.03,43597,70.9046096636906,70.9645459355957,70.8546627704364,70.9545565569448,43643.355131319,0.0,1.0
2025-08-05,70.99,70.99,70.88,70.88,13677,70.9145990423414,70.9145990423414,70.8047158771821,70.8047158771821,13691.5422650882,0.0,1.0
2025-08-06,71.17,71.18,71.09,71.135,11514,71.0944078580566,71.1043972367075,71.0144928288499,71.0594450327787,11526.2424245248,0.0,1.0
2025-08-07,71.15,71.19,71.01,71.19,10519,71.0744291007549,71.1143866153583,70.9345777996431,71.1143866153583,10530.1844766003,0.0,1.0
2025-08-08,71.01,71.12,71.01,71.11,158056,70.9345777996431,71.0444609648024,70.9345777996431,71.0344715861516,158224.055293616,0.0,1.0
2025-08-11,70.88,70.93,70.83,70.9,19824,70.8047158771821,70.8546627704364,70.7547689839279,70.8246946344838,19845.0781504064,0.0,1.0
2025-08-12,70.895,71.03,70.85,70.86,29828,70.8196999451584,70.9545565569448,70.7747477412296,70.7847371198805,29859.7150459202,0.0,1.0
2025-08-13,70.9997,71.02,70.95,70.99,15495,70.9242887396328,70.944567178294,70.8746415277381,70.9145990423414,15511.4752794868,0.0,1.0
2025-08-14,70.74,70.8433,70.72,70.78,6560,70.6648645760703,70.7680548575336,70.6448858187686,70.7048220906737,6566.97501345167,0.0,1.0
2025-08-15,70.7497,70.85,70.7337,70.81,7827,70.6745542733617,70.7747477412296,70.6585712675203,70.7347902266262,7835.32216925095,0.0,1.0
2025-08-18,70.76,70.8343,70.65,70.82,17607,70.684843333372,70.7590644167478,70.5749601682127,70.7447796052771,17625.7208935737,0.0,1.0
2025-08-19,70.47,70.63,70.47,70.6,54498,70.3951513524975,70.554981410911,70.3951513524975,70.5250132749585,54555.9457748612,0.0,1.0
2025-08-20,70.42,70.503,70.42,70.503,7686,70.3452044592433,70.4281163020453,70.3452044592433,70.4281163020453,7694.17224899231,0.0,1.0
2025-08-21,70.27,70.35,70.27,70.34,12325,70.1953637794807,70.2752788086874,70.1953637794807,70.2652894300366,12338.104731828,0.0,1.0
2025-08-22,70.6612,70.7201,70.18,70.18,22108,70.5861482723017,70.6449857125552,70.1054593716231,70.1054593716231,22131.5066459435,0.0,1.0
2025-08-25,70.48,70.73,70.48,70.66,29090,70.4051407311484,70.6548751974195,70.4051407311484,70.5849495468636,29120.9303569069,0.0,1.0
2025-08-26,70.62,70.6843,70.54,70.54,16897,70.5449920322602,70.6092237369851,70.4650770030535,70.4650770030535,16914.9659759593,0.0,1.0
2025-08-27,70.86,70.8999,70.55,70.5654,23120,70.7847371198805,70.8245947406973,70.4750663817043,70.4904500248266,23144.5826693601,0.0,1.0
2025-08-28,71.0669,71.12,70.9,70.98,8585,70.9914173641664,71.0444609648024,70.8246946344838,70.9046096636906,8594.12812354918,0.0,1.0
2025-08-29,71.1774,71.19,70.95,70.95,14529,71.1017999982583,71.1143866153583,70.8746415277381,70.8746415277381,14544.4481662255,0.0,1.0
2025-09-02,70.87,70.95,70.76,70.76,51813,70.8262429881747,70.9061935940595,70.7163109050832,70.7163109050832,51845.0104802691,0.03155,1.0
2025-09-03,70.82,70.88,70.781,70.81,9485,70.7762738594967,70.8362368139103,70.7372979391279,70.7662800337611,9490.85990784845,0.0,1.0
2025-09-04,70.67,70.77,70.6,70.74,14337,70.6263664734628,70.7263047308188,70.5564096933136,70.696323253612,14345.8575117368,0.0,1.0
2025-09-05,70.55,70.79,70.54,70.77,16134,70.5064405646356,70.74629238229,70.4964467389,70.7263047308188,16143.9677125173,0.0,1.0
2025-09-08,70.78,70.84,70.6501,70.83,9964,70.7362985565544,70.7962615109679,70.6064787602489,70.7862676852323,9970.15583782835,0.0,1.0
2025-09-09,70.5195,70.759,70.5195,70.7054,8045,70.475959396142,70.7153115225096,70.475959396142,70.6617446165668,8049.97026448506,0.0,1.0
2025-09-10,70.47,70.633,70.47,70.6072,11753,70.4264899587508,70.5893893182411,70.4264899587508,70.5636052478432,11760.2610961458,0.0,1.0
2025-09-11,70.646,70.67,70.4901,70.51,12251,70.6023812916974,70.6263664734628,70.4465775484794,70.4664652616932,12258.5687644756,0.0,1.0
2025-09-12,70.5815,70.62,70.51,70.56,10388,70.5379211157028,70.5763973447848,70.4664652616932,70.5164343903712,10394.4177883742,0.0,1.0
2025-09-15,70.96,70.979,70.6322,70.6567,24657,70.9161874197951,70.9351756886927,70.5885898121822,70.6130746852345,24672.2332891744,0.0,1.0
2025-09-16,71.0708,71.1499,71.02,71.11,11815,71.0269190089455,71.1059701705141,70.9761503742087,71.0660948058291,11822.2994002351,0.0,1.0
2025-09-17,70.9625,71.15,70.9328,71.04,13320,70.918685876229,71.1060701087714,70.8890042137943,70.9961380256799,13328.2292011114,0.0,1.0
2025-09-18,70.845,70.88,70.78,70.88,15842,70.8012584238357,70.8362368139103,70.7362985565544,70.8362368139103,15851.7873126131,0.0,1.0
2025-09-19,70.8986,70.97,70.7347,70.7347,23478,70.8548253297785,70.9261812455307,70.6910265259721,70.6910265259721,23492.5048936706,0.0,1.0
2025-09-22,70.76,70.82,70.71,70.81,87731,70.7163109050832,70.7762738594967,70.6663417764052,70.7662800337611,87785.2009041067,0.0,1.0
2025-09-23,70.67,70.72,70.61,70.72,21999,70.6263664734628,70.6763356021408,70.5664035190492,70.6763356021408,22012.5911557995,0.0,1.0
2025-09-24,70.3441,70.46,70.32,70.44,13650,70.3006676927397,70.4164961330152,70.2765825727169,70.3965084815441,13658.4330777155,0.0,1.0
2025-09-25,70.12,70.295,70.12,70.25,19893,70.076706058005,70.2515980083779,70.076706058005,70.2066257925677,19905.2900523805,0.0,1.0
2025-09-26,70.15,70.17,70.095,70.1356,24507,70.1066875352118,70.1266751866829,70.051721493666,70.0922964261525,24522.1406179907,0.0,1.0
2025-09-29,70.2232,70.31,70.16,70.16,20958,70.1798423395963,70.2665887469813,70.1166813609474,70.1166813609474,20970.9480177847,0.0,1.0
2025-09-30,70.27,70.35,70.19,70.2,17289,70.2266134440389,70.3065640499237,70.1466628381541,70.1566566638897,17299.6812806317,0.0,1.0
2025-10-01,70.1037,70.1882,70.03,70.14,21815,70.0854606493493,70.1699386644166,70.0117798243735,70.1217512049344,21820.6772322071,0.02506,1.0
2025-10-02,69.99,70.05,69.88,70.05,16740,69.9717902314423,70.0317746208391,69.8618188508814,70.0317746208391,16744.3564917326,0.0,1.0
2025-10-03,70.03,70.0853,70.02,70.03,10600,70.0117798243735,70.067065436601,70.0017824261407,70.0117798243735,10602.7585909418,0.0,1.0
2025-10-06,70.05,70.073,69.9704,69.9799,13629,70.0317746208391,70.0547686367746,69.952195330906,69.9616928592271,13632.5468713156,0.0,1.0
2025-10-07,70.03,70.08,70.01,70.03,16265,70.0117798243735,70.0617668155376,69.9917850279079,70.0117798243735,16269.2328756291,0.0,1.0
2025-10-08,70.0258,70.12,70.01,70.12,12734,70.0075809171157,70.1017564084688,69.9917850279079,70.1017564084688,12737.3139525521,0.0,1.0
2025-10-09,69.6702,70.03,69.64,70.03,34304,69.652073435957,70.0117798243735,69.6218812932939,70.0117798243735,34312.9274248742,0.0,1.0
2025-10-10,69.8019,69.85,69.753,69.82,12171,69.7837391706831,69.8318266561829,69.7348518933247,69.8018344614845,12174.1674349389,0.0,1.0
2025-10-13,69.6,69.8,69.6,69.71,16195,69.5818917003627,69.7818396650189,69.5818917003627,69.6918630809236,16199.214658519,0.0,1.0
2025-10-14,69.5832,69.6399,69.51,69.515,10853,69.5650960713316,69.6217813193116,69.4919151162674,69.4969138153838,10855.8244327822,0.0,1.0
2025-10-15,69.5647,69.61,69.525,69.57,9012,69.5466008846008,69.5918890985955,69.5069112136166,69.5518995056642,9014.34532278937,0.0,1.0
2025-10-16,69.57,69.62,69.52,69.5793,19292,69.5518995056642,69.6018864968283,69.5019125145002,69.5611970860208,19297.020635514,0.0,1.0
2025-10-17,69.768,69.7801,69.56,69.63,35239,69.7498479906739,69.7619448425356,69.5419021074314,69.6118838950611,35248.1707534148,0.0,1.0
2025-10-20,69.63,69.6656,69.61,69.63,48833,69.6118838950611,69.6474746327699,69.5918890985955,69.6118838950611,48845.7085161754,0.0,1.0
2025-10-21,69.7209,69.7209,69.6345,69.6345,5552,69.7027602449974,69.7027602449974,69.6163827242659,69.6163827242659,5553.44487706685,0.0,1.0
2025-10-22,69.85,69.9,69.68,69.68,126540,69.8318266561829,69.881813647347,69.6618708862252,69.6618708862252,126572.931329978,0.0,1.0
2025-10-23,69.87,69.88,69.7899,69.87,7378,69.8518214526486,69.8618188508814,69.7717422928038,69.8518214526486,7379.92008339324,0.0,1.0
2025-10-24,69.8,69.81,69.62,69.72,43786,69.7818396650189,69.7918370632517,69.6018864968283,69.7018604791564,43797.3950625449,0.0,1.0
2025-10-27,69.812,69.84,69.76,69.84,91867,69.7938365428982,69.8218292579501,69.7418500720876,69.8218292579501,91890.9078749102,0.0,1.0
2025-10-28,70.09,70.1125,69.79,69.79,39025,70.0717642137704,70.0942583597942,69.7718422667861,69.7718422667861,39035.156038821,0.0,1.0
2025-10-29,70.04,70.35,70.04,70.17,29376,70.0217772226063,70.3316965678235,70.0217772226063,70.1517433996329,29383.6449403307,0.0,1.0
2025-10-30,69.88,69.99,69.79,69.82,29955,69.8618188508814,69.9717902314423,69.7718422667861,69.8018344614845,29962.7956218548,0.0,1.0
2025-10-31,69.68,69.7745,69.65,69.65,12211,69.6618708862252,69.7563462995252,69.6318786915267,69.6318786915267,12214.177844716,0.0,1.0
2025-11-03,69.55,69.55,69.44,69.4658,14699,69.55,69.55,69.44,69.4658,14699,0.0181,1.0
2025-11-04,69.315,69.39,69.28,69.38,15437,69.315,69.39,69.28,69.38,15437,0.0,1.0
2025-11-05,69.265,69.2699,69.08,69.11,11394,69.265,69.2699,69.08,69.11,11394,0.0,1.0
2025-11-06,69.25,69.26,69.105,69.25,10629,69.25,69.26,69.105,69.25,10629,0.0,1.0
2025-11-07,69.647,69.65,69.38,69.48,22407,69.647,69.65,69.38,69.48,22407,0.0,1.0
2025-11-10,69.7093,69.7108,69.6399,69.69,5723,69.7093,69.7108,69.6399,69.69,5723,0.0,1.0
2025-11-11,69.7338,69.77,69.72,69.72,15469,69.7338,69.77,69.72,69.72,15469,0.0,1.0
2025-11-12,69.7842,69.8202,69.72,69.7214,18497,69.7842,69.8202,69.72,69.7214,18497,0.0,1.0
2025-11-13,69.63,69.795,69.596055,69.74,33702,69.63,69.795,69.596055,69.74,33702,0.0,1.0
2025-11-14,69.6534,69.686,69.62,69.68,27746,69.6534,69.686,69.62,69.68,27746,0.0,1.0
2025-11-17,69.5396,69.62,69.499,69.62,4888,69.5396,69.62,69.499,69.62,4888,0.0,1.0
2025-11-18,69.87,69.905,69.6907,69.695,14112,69.87,69.905,69.6907,69.695,14112,0.0,1.0
2025-11-19,69.48,69.701,69.48,69.701,12318,69.48,69.701,69.48,69.701,12318,0.0,1.0
2025-11-20,69.3054,69.56,69.2701,69.51,55307,69.3054,69.56,69.2701,69.51,55307,0.0,1.0
2025-11-21,69.3354,69.3495,69.19,69.28,13666,69.3354,69.3495,69.19,69.28,13666,0.0,1.0
2025-11-24,69.2611,69.31,69.235,69.27,8743,69.2611,69.31,69.235,69.27,8743,0.0,1.0
2025-11-25,69.2879,69.331,69.2,69.2,14784,69.2879,69.331,69.2,69.2,14784,0.0,1.0
2025-11-26,69.573,69.6036,69.32,69.32,11494,69.573,69.6036,69.32,69.32,11494,0.0,1.0