date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-03-23,61.89,61.89,61.73,61.74,5200,40.7668083673184,40.7668083673184,40.6614167153751,40.6680036936215,7894.36340221327,0.0,1.0
2007-03-26,62.31,62.31,61.91,61.91,1500,41.0434614536695,41.0434614536695,40.7799823238113,40.7799823238113,2277.22021217691,0.0,1.0
2007-03-27,61.79,61.89,61.79,61.87,2500,40.7009385848538,40.7668083673184,40.7009385848538,40.7536344108254,3795.36702029484,0.0,1.0
2007-03-28,60.73,60.73,60.72,60.72,800,40.0027188907294,40.0027188907294,39.996131912483,39.996131912483,1214.51744649435,0.0,1.0
2007-03-29,61.55,61.7,61.11,61.7,3100,40.5428511069388,40.6416557806357,40.2530240640948,40.6416557806357,4706.25510516561,0.0,1.0
2007-03-30,61.34,61.76,61.16,61.76,1900,40.4045245637633,40.6811776501144,40.285958955327,40.6811776501144,2884.47893542408,0.0,1.0
2007-04-02,61.29,61.29,61.29,61.29,100,40.371589672531,40.371589672531,40.371589672531,40.371589672531,151.814680811794,0.0,1.0
2007-04-03,62.36,62.36,62.36,62.36,100,41.0763963449018,41.0763963449018,41.0763963449018,41.0763963449018,151.814680811794,0.0,1.0
2007-04-04,62.65,62.65,62.65,62.65,100,41.267418714049,41.267418714049,41.267418714049,41.267418714049,151.814680811794,0.0,1.0
2007-04-05,62.98,63.02,62.97,63.02,400,41.4847889961821,41.5111369091679,41.4782020179357,41.5111369091679,607.258723247175,0.0,1.0
2007-04-09,63.52,63.93,63.52,63.93,700,41.8404858214908,42.1105519295955,41.8404858214908,42.1105519295955,1062.70276568256,0.0,1.0
2007-04-10,63.72,63.72,63.65,63.65,900,41.9722253864199,41.9722253864199,41.9261165386947,41.9261165386947,1366.33212730614,0.0,1.0
2007-04-11,63.65,64.0,63.44,64.0,1600,41.9261165386947,42.1566607773207,41.7877899955191,42.1566607773207,2429.0348929887,0.0,1.0
2007-04-12,64.34,64.34,63.65,63.65,11000,42.3806180377002,42.3806180377002,41.9261165386947,41.9261165386947,16699.6148892973,0.0,1.0
2007-04-13,64.14,64.25,64.04,64.25,2900,42.248878472771,42.3213352334821,42.1830086903065,42.3213352334821,4402.62574354202,0.0,1.0
2007-04-16,65.25,65.55,65.25,65.35,33800,42.9800330581277,43.1776424055214,42.9800330581277,43.0459028405923,51313.3621143863,0.0,1.0
2007-04-17,64.69,65.16,64.69,65.16,2800,42.6111622763261,42.9207502539096,42.6111622763261,42.9207502539096,4250.81106273023,0.0,1.0
2007-04-18,64.76,64.82,64.67,64.67,1400,42.6572711240513,42.6967929935301,42.5979883198332,42.5979883198332,2125.40553136511,0.0,1.0
2007-04-19,63.61,63.88,63.4,63.4,13700,41.8997686257089,42.0776170383632,41.7614420825333,41.7614420825333,20798.6112712157,0.0,1.0
2007-04-20,64.68,64.86,64.49,64.7,6700,42.6045752980797,42.7231409065159,42.479422711397,42.6177492545726,10171.5836143902,0.0,1.0
2007-04-23,64.56,64.7,64.53,64.68,1800,42.5255315591222,42.6177492545726,42.5057706243828,42.6045752980797,2732.66425461229,0.0,1.0
2007-04-24,65.02,65.27,64.61,64.86,14400,42.8285325584592,42.9932070146206,42.5584664503545,42.7231409065159,21861.3140368983,0.0,1.0
2007-04-25,65.61,65.61,65.28,65.35,2000,43.2171642750001,43.2171642750001,42.9997939928671,43.0459028405923,3036.29361623588,0.0,1.0
2007-04-26,65.4,65.61,65.21,65.61,2700,43.0788377318245,43.2171642750001,42.9536851451419,43.2171642750001,4098.99638191844,0.0,1.0
2007-04-27,64.85,64.85,64.85,64.85,100,42.7165539282694,42.7165539282694,42.7165539282694,42.7165539282694,151.814680811794,0.0,1.0
2007-04-30,63.88,64.51,63.88,64.51,600,42.0776170383632,42.4925966678899,42.0776170383632,42.4925966678899,910.888084870762,0.0,1.0
2007-05-01,63.88,63.88,63.88,63.88,0,42.0776170383632,42.0776170383632,42.0776170383632,42.0776170383632,0,0.0,1.0
2007-05-02,65.01,65.11,64.9148,65.0,1200,42.8219455802127,42.8878153626773,42.7592375473065,42.8153586019663,1821.77616974153,0.0,1.0
2007-05-03,65.76,65.84,65.66,65.78,10700,43.315968948697,43.3686647746686,43.2500991662324,43.3291429051899,16244.1708468619,0.0,1.0
2007-05-04,66.34,66.49,66.34,66.43,700,43.6980136869914,43.7968183606883,43.6980136869914,43.7572964912096,1062.70276568256,0.0,1.0
2007-05-07,66.66,66.66,66.6,66.6,4600,43.908796990878,43.908796990878,43.8692751213993,43.8692751213993,6983.47531734252,0.0,1.0
2007-05-08,66.01,66.49,66.01,66.49,2600,43.4806434048584,43.7968183606883,43.4806434048584,43.7968183606883,3947.18170110664,0.0,1.0
2007-05-09,66.46,66.46,66.1,66.28,1400,43.7770574259489,43.7770574259489,43.5399262090765,43.6584918175127,2125.40553136511,0.0,1.0
2007-05-10,65.66,66.4,65.62,66.4,2000,43.2500991662324,43.7375355564702,43.2237512532466,43.7375355564702,3036.29361623588,0.0,1.0
2007-05-11,67.1,67.1,66.66,66.66,10000,44.1986240337221,44.1986240337221,43.908796990878,43.908796990878,15181.4680811794,0.0,1.0
2007-05-14,66.84,67.2,66.8,67.2,2800,44.0273625993143,44.2644938161867,44.0010146863284,44.2644938161867,4250.81106273022,0.0,1.0
2007-05-15,66.61,67.07,66.61,67.01,800,43.8758620996458,44.1788630989828,43.8758620996458,44.139341229504,1214.51744649435,0.0,1.0
2007-05-16,67.65,67.65,67.0,67.0,1500,44.5609078372772,44.5609078372772,44.1327542512576,44.1327542512576,2277.22021217691,0.0,1.0
2007-05-17,67.69,67.69,67.35,67.35,2400,44.587255750263,44.587255750263,44.3632984898835,44.3632984898835,3643.55233948305,0.0,1.0
2007-05-18,67.85,67.85,67.71,67.71,600,44.6926474022063,44.6926474022063,44.600429706756,44.600429706756,910.888084870764,0.0,1.0
2007-05-21,67.9,68.18,67.9,68.01,3200,44.7255822934386,44.9100176843394,44.7255822934386,44.7980390541497,4858.0697859774,0.0,1.0
2007-05-22,68.2452,68.27,68.2452,68.27,200,44.9529647825063,44.9693004885575,44.9529647825063,44.9693004885575,303.629361623588,0.0,1.0
2007-05-23,68.18,68.58,68.07,68.5,9600,44.9100176843394,45.1734968141977,44.8375609236284,45.120800988226,14574.2093579322,0.0,1.0
2007-05-24,66.77,68.1,66.77,67.85,1100,43.9812537515891,44.8573218583678,43.9812537515891,44.6926474022063,1669.96148892973,0.0,1.0
2007-05-25,67.7,67.73,67.39,67.7,2000,44.5938427285095,44.6136036632489,44.3896464028694,44.5938427285095,3036.29361623588,0.0,1.0
2007-05-29,67.87,68.11,67.7,68.1,10800,44.7058213586993,44.8639088366142,44.5938427285095,44.8573218583678,16395.9855276737,0.0,1.0
2007-05-30,67.87,67.87,66.93,67.38,2800,44.7058213586993,44.7058213586993,44.0866454035324,44.3830594246229,4250.81106273022,0.0,1.0
2007-05-31,68.05,68.14,68.04,68.09,1700,44.8243869671355,44.8836697713536,44.817799988889,44.8507348801213,2580.84957380049,0.0,1.0
2007-06-01,69.07,69.16,68.9,69.0,1000,45.496258748274,45.5555415524921,45.3842801180843,45.4501499005488,1518.14680811794,0.0,1.0
2007-06-04,69.32,69.32,68.97,69.07,3600,45.6609332044354,45.6609332044354,45.4303889658095,45.496258748274,5465.32850922458,0.0,1.0
2007-06-05,69.22,69.22,69.15,69.15,800,45.5950634219709,45.5950634219709,45.5489545742457,45.5489545742457,1214.51744649435,0.0,1.0
2007-06-06,68.27,68.91,68.27,68.9,11300,44.9693004885575,45.3908670963307,44.9693004885575,45.3842801180843,17155.0589317327,0.0,1.0
2007-06-07,67.95,69.0,67.95,69.0,300,44.7585171846709,45.4501499005488,44.7585171846709,45.4501499005488,455.444042435381,0.0,1.0
2007-06-08,69.14,69.14,68.41,68.41,800,45.5423675959992,45.5423675959992,45.0615181840079,45.0615181840079,1214.51744649435,0.0,1.0
2007-06-11,69.12,69.35,68.75,68.77,6100,45.5291936395063,45.6806941391748,45.2854754443874,45.2986494008803,9260.69552951942,0.0,1.0
2007-06-12,68.17,68.68,68.17,68.53,1700,44.903430706093,45.2393665966622,44.903430706093,45.1405619229654,2580.84957380049,0.0,1.0
2007-06-13,69.61,69.61,68.6,68.6,5000,45.8519555735827,45.8519555735827,45.1866707706906,45.1866707706906,7590.73404058968,0.0,1.0
2007-06-14,70.07,70.1,69.59,69.66,17500,46.1549565729197,46.174717507659,45.8387816170898,45.884890464815,26567.5691420639,0.0,1.0
2007-06-15,71.13,71.25,70.89,71.13,12800,46.853176267044,46.9322200060015,46.6950887891291,46.853176267044,19432.2791439096,0.0,1.0
2007-06-18,71.37,71.52,71.37,71.4,4200,47.011263744959,47.1100684186558,47.011263744959,47.0310246796984,6376.21659409534,0.0,1.0
2007-06-19,71.88,71.88,71.4,71.4,1500,47.3471996355283,47.3471996355283,47.0310246796984,47.0310246796984,2277.2202121769,0.0,1.0
2007-06-20,71.87,72.55,71.82,72.55,5000,47.3406126572818,47.7885271780408,47.3076777660495,47.7885271780408,7590.73404058969,0.0,1.0
2007-06-21,73.603,75.02,73.13,73.13,7200,48.4821359873927,49.4155108049156,48.1705719163353,48.1705719163353,10930.6570184491,0.0,1.0
2007-06-22,72.7,73.23,72.55,73.23,1900,47.8873318517377,48.2364416987999,47.7885271780408,48.2364416987999,2884.47893542408,0.0,1.0
2007-06-25,72.68,73.64,72.25,72.9,17600,47.8741578952448,48.5065078069046,47.5909178306471,48.0190714166668,26719.3838228757,0.0,1.0
2007-06-26,72.47,73.12,72.47,72.68,8600,47.7358313520692,48.1639849380889,47.7358313520692,47.8741578952448,13056.0625498143,0.0,1.0
2007-06-27,72.7,72.7,72.25,72.25,600,47.8873318517377,47.8873318517377,47.5909178306471,47.5909178306471,910.888084870762,0.0,1.0
2007-06-28,73.1099,73.33,73.1099,73.33,1000,48.1573320900599,48.3023114812644,48.1573320900599,48.3023114812644,1518.14680811794,0.0,1.0
2007-06-29,73.21,73.86,72.9,73.5,3600,48.223267742307,48.6514213283266,48.0190714166668,48.4142901114542,5465.32850922457,0.0,1.0
2007-07-02,74.342,74.38,74.08,74.08,4600,48.9689136798058,48.9939441971423,48.7963348497487,48.7963348497487,6983.47531734251,0.0,1.0
2007-07-03,75.36,75.36,75.04,75.04,6200,49.6394680652951,49.6394680652951,49.4286847614085,49.4286847614085,9412.51021033121,0.0,1.0
2007-07-05,75.64,75.97,75.39,75.75,3800,49.8239034561959,50.0412737383289,49.6592290000344,49.8963602169069,5768.95787084816,0.0,1.0
2007-07-06,76.61,76.71,75.95,75.99,6700,50.4628403461021,50.5287101285667,50.028099781836,50.0544476948218,10171.5836143902,0.0,1.0
2007-07-09,77.74,77.97,77.3995,77.4,12500,51.2071688879517,51.3586693876202,50.9828822786598,50.9832116275722,18976.8351014742,0.0,1.0
2007-07-10,76.5,77.3,76.41,77.3,15600,50.3903835853911,50.9173418451076,50.331100781173,50.9173418451076,23683.0902066398,0.0,1.0
2007-07-11,76.98,77.5,76.5,77.5,4100,50.706558541221,51.0490814100367,50.3903835853911,51.0490814100367,6224.40191328354,0.0,1.0
2007-07-12,78.635,78.81,77.6,77.6,9700,51.7967034410095,51.9119755603225,51.1149511925013,51.1149511925013,14726.024038744,0.0,1.0
2007-07-13,78.96,78.96,78.5,78.5,20700,52.0107802340194,52.0107802340194,51.7077792346824,51.7077792346824,31425.6389280413,0.0,1.0
2007-07-16,77.88,78.2,77.82,78.2,5300,51.2993865834021,51.5101698872887,51.2598647139233,51.5101698872887,8046.17808302506,0.0,1.0
2007-07-17,78.33,78.54,78.01,78.35,31700,51.5958006044926,51.7341271476682,51.385017300606,51.6089745609855,48125.2538173386,0.0,1.0
2007-07-18,78.15,78.18,77.32,77.5,14700,51.4772349960564,51.4969959307958,50.9305158016005,51.0490814100367,22316.7580793337,0.0,1.0
2007-07-19,78.77,78.77,78.0,78.0,10500,51.8856276473367,51.8856276473367,51.3784303223595,51.3784303223595,15940.5414852383,0.0,1.0
2007-07-20,77.99,78.9,77.84,78.89,8100,51.3718433441131,51.9712583645406,51.2730386704162,51.9646713862942,12296.9891457553,0.0,1.0
2007-07-23,79.87,80.22,79.5,79.5,26800,52.6101952544469,52.8407394930729,52.366477059328,52.366477059328,40686.3344575607,0.0,1.0
2007-07-24,78.61,80.0,78.441,80.0,4800,51.7802359953934,52.6958259716508,51.6689160630283,52.6958259716508,7287.1046789661,0.0,1.0
2007-07-25,79.76,80.19,79.082,79.8,11000,52.5377384937359,52.8209785583335,52.0911413686261,52.5640864067217,16699.6148892973,0.0,1.0
2007-07-26,75.901,78.28,75.53,77.86,60600,49.9958235884284,51.5628657132603,49.7514466954848,51.2862126269092,91999.6965719469,0.0,1.0
2007-07-27,74.19,76.4001,74.19,75.4,10800,48.8687916104597,50.324579672709,48.8687916104597,49.6658159782809,16395.9855276737,0.0,1.0
2007-07-30,76.99,77.23,75.88,76.13,30900,50.7131455194675,50.8712329973824,49.9819909341108,50.1466653902722,46910.7363708442,0.0,1.0
2007-07-31,76.63,78.68,76.62,78.4,29500,50.476014302595,51.8263448431186,50.4694273243486,51.6419094522178,44785.3308394792,0.0,1.0
2007-08-01,75.73,75.73,74.24,75.6,11800,49.883186260414,49.883186260414,48.901726501692,49.79755554321,17914.1323357916,0.0,1.0
2007-08-02,75.74,75.74,74.63,75.2,17100,49.8897732386604,49.8897732386604,49.1586186533038,49.5340764133518,25960.3104188167,0.0,1.0
2007-08-03,73.0,75.43,73.0,75.38,13100,48.0849411991314,49.6855769130203,48.0849411991314,49.652642021788,19887.723186345,0.0,1.0
2007-08-06,74.62,74.62,72.81,74.0,46100,49.1520316750573,49.1520316750573,47.9597886124487,48.743639023777,69986.5678542369,0.0,1.0
2007-08-07,73.95,74.25,73.2,73.2,3000,48.7107041325447,48.9083134799384,48.2166807640605,48.2166807640605,4554.44042435381,0.0,1.0
2007-08-08,76.48,77.04,75.65,75.65,9100,50.3772096288982,50.7460804106997,49.8304904344423,49.8304904344423,13815.1359538732,0.0,1.0
2007-08-09,73.65,75.02,73.65,74.45,8900,48.513094785151,49.4155108049156,48.513094785151,49.0400530448675,13511.5065922497,0.0,1.0
2007-08-10,73.389,73.49,72.101,72.25,19500,48.3411746529185,48.4077031332077,47.4927718547749,47.5909178306471,29603.8627582998,0.0,1.0
2007-08-13,73.39,74.5099,73.39,74.25,5700,48.3418333507432,49.0795090445638,48.3418333507432,48.9083134799384,8653.43680627224,0.0,1.0
2007-08-14,72.28,73.32,68.05,73.05,4700,47.6106787653865,48.295724503018,44.8243869671355,48.1178760903637,7135.28999815431,0.0,1.0
2007-08-15,69.97,71.58,69.93,70.64,21000,46.0890867904551,47.1495902881346,46.0627388774693,46.5304143329677,31881.0829704767,0.0,1.0
2007-08-16,66.72,66.85,64.44,66.8,34200,43.9483188603568,44.0339495775607,42.4464878201647,44.0010146863284,51920.6208376334,0.0,1.0
2007-08-17,69.74,69.74,67.88,68.4,6000,45.9375862907866,45.9375862907866,44.7124083369457,45.0549312057615,9108.88084870762,0.0,1.0
2007-08-20,70.81,71.0,69.9,71.0,5800,46.6423929631574,46.7675455498401,46.0429779427299,46.7675455498401,8805.25148708404,0.0,1.0
2007-08-21,70.67,71.31,70.66,70.93,8600,46.550175267707,46.9717418754802,46.5435882894606,46.7214367021149,13056.0625498143,0.0,1.0
2007-08-22,73.43,73.71,72.61,72.9,15500,48.368181263729,48.5526166546298,47.8280490475196,48.0190714166668,23531.275525828,0.0,1.0
2007-08-23,73.42,74.25,72.81,74.25,18400,48.3615942854825,48.9083134799384,47.9597886124487,48.9083134799384,27933.9012693701,0.0,1.0
2007-08-24,75.72,75.73,74.07,74.07,18100,49.8765992821675,49.883186260414,48.7897478715022,48.7897478715022,27478.4572269347,0.0,1.0
2007-08-27,76.21,76.65,75.9801,76.2,11400,50.1993612162439,50.4891882590879,50.0479265863578,50.1927742379974,17306.8736125445,0.0,1.0
2007-08-28,73.83,75.39,73.83,75.31,6800,48.6316603935872,49.6592290000344,48.6316603935872,49.6065331740628,10323.398295202,0.0,1.0
2007-08-29,76.19,76.19,74.59,74.67,7600,50.1861872597509,50.1861872597509,49.1322707403179,49.1849665662896,11537.9157416963,0.0,1.0
2007-08-30,76.12,76.4,75.55,75.55,6800,50.1400784120258,50.3245138029265,49.7646206519777,49.7646206519777,10323.398295202,0.0,1.0
2007-08-31,78.65,78.78,77.83,78.07,22700,51.8065839083792,51.8922146255831,51.2664516921698,51.4245391700847,34461.9325442772,0.0,1.0
2007-09-04,79.93,79.93,77.86,78.0,23300,52.6497171239256,52.6497171239256,51.2862126269092,51.3784303223595,35372.820629148,0.0,1.0
2007-09-05,78.25,78.4499,77.57,78.3,29700,51.543104778521,51.6747784736676,51.0951902577619,51.5760396697532,45088.9602011027,0.0,1.0
2007-09-06,79.62,79.76,78.54,78.7,86600,52.4455207982855,52.5377384937359,51.7341271476682,51.8395187996115,131471.513583013,0.0,1.0
2007-09-07,76.801,78.09,76.49,77.72,148700,50.5886516306094,51.4377131265777,50.3837966071446,51.1939949314588,225748.430367137,0.0,1.0
2007-09-10,78.19,78.89,77.16,78.87,9000,51.5035829090422,51.9646713862942,50.8251241496572,51.9514974298013,13663.3212730614,0.0,1.0
2007-09-11,79.28,79.29,78.6,78.6,5400,52.221563537906,52.2281505161524,51.7736490171469,51.7736490171469,8197.99276383686,0.0,1.0
2007-09-12,79.21,79.52,79.0,79.0,5800,52.1754546901808,52.3796510158209,52.0371281470052,52.0371281470052,8805.25148708403,0.0,1.0
2007-09-13,80.21,80.4,79.2301,79.35,11500,52.8341525148264,52.9593051015091,52.1886945164561,52.2676723856312,17458.6882933563,0.0,1.0
2007-09-14,80.02,80.11,79.4,79.4,8400,52.7089999281437,52.7682827323618,52.3006072768634,52.3006072768634,12752.4331881907,0.0,1.0
2007-09-17,79.0,79.55,78.76,79.2,10900,52.0371281470052,52.3994119505603,51.8790406690902,52.1688677119343,16547.8002084855,0.0,1.0
2007-09-18,82.77,82.77,79.49,79.65,14000,54.5204189459192,54.5204189459192,52.3598900810815,52.4652817330249,21254.0553136511,0.0,1.0
2007-09-19,83.12,83.63,82.68,82.9,10200,54.7509631845452,55.0868990751145,54.4611361417011,54.6060496631232,15485.097442803,0.0,1.0
2007-09-20,82.16,83.36,82.16,83.35,10000,54.1186132728854,54.9090506624602,54.1186132728854,54.9024636842137,15181.4680811794,0.0,1.0
2007-09-21,84.46,84.6,84.07,84.5199,26200,55.6336182695703,55.7258359650207,55.3767261179585,55.6730742692666,39775.44637269,0.0,1.0
2007-09-24,86.0,86.91,85.68,85.7,20000,56.6480129195246,57.2474279399522,56.437229615638,56.4504035721309,30362.9361623588,0.0,1.0
2007-09-25,85.63,85.836,85.11,85.2,9600,56.4042947244057,56.5399864762827,56.06177185559,56.1210546598081,14574.2093579322,0.0,1.0
2007-09-26,87.06,87.06,86.35,86.6,14200,57.346232613649,57.346232613649,56.8785571581506,57.043231614312,21557.6846752747,0.0,1.0
2007-09-27,88.4,88.43,87.71,88.15,14800,58.2288876986742,58.2486486334135,57.7743861996687,58.0642132425127,22468.5727601455,0.0,1.0
2007-09-28,88.09,89.178,87.33,88.99,38300,58.024691373034,58.7413546062485,57.5240810263033,58.6175194152151,58145.022750917,0.0,1.0
2007-10-01,90.475,90.56,88.93,88.93,32000,59.5956856848138,59.6516749999087,58.5779975457363,58.5779975457363,48580.697859774,0.0,1.0
2007-10-02,92.09,92.1275,91.34,91.5,52400,60.6594826716166,60.6841838400408,60.1654593031323,60.2708509550756,79550.8927453799,0.0,1.0
2007-10-03,89.74,91.256,89.71,91.15,31200,59.1115427836993,60.1101286858621,59.0917818489599,60.0403067164497,47366.1804132796,0.0,1.0
2007-10-04,89.94,89.9499,88.97,89.35,40800,59.2432823486284,59.2498034570924,58.6043454587222,58.8546506320875,61940.3897712119,0.0,1.0
2007-10-05,92.47,92.8,91.42,91.8,21700,60.9097878449819,61.1271581271149,60.218155129104,60.4684603024693,32943.7857361592,0.0,1.0
2007-10-08,91.2,91.4,90.95,91.25,19800,60.0732416076819,60.2049811726111,59.9085671515205,60.1061764989142,30059.3068007352,0.0,1.0
2007-10-09,93.15,93.16,92.19,92.5,18000,61.3577023657409,61.3642893439874,60.7253524540811,60.9295487797213,27326.6425461229,0.0,1.0
2007-10-10,93.2301,93.79,92.8301,93.57,22700,61.410464061495,61.7792689735141,61.1469849316368,61.6343554520921,34461.9325442772,0.0,1.0
2007-10-11,93.87,95.95,92.35,95.13,49900,61.8319647994858,63.2020562747487,60.8307441060244,62.6619240585393,75755.5257250851,0.0,1.0
2007-10-12,94.15,94.3999,93.66,93.87,14900,62.0164001903866,62.1810087767655,61.6936382563102,61.8319647994858,22620.3874409573,0.0,1.0
2007-10-15,93.8652,96.3199,93.8652,96.0,14900,61.8288030499275,63.4457086000851,61.8288030499275,63.234991165981,22620.3874409573,0.0,1.0
2007-10-16,93.47,95.8,93.02,95.8,78300,61.5684856696275,63.1032516010519,61.272071648537,63.1032516010519,118870.895075635,0.0,1.0
2007-10-17,97.79,97.79,96.0,96.0,10600,64.4140602720967,64.4140602720967,63.234991165981,63.234991165981,16092.3561660501,0.0,1.0
2007-10-18,96.5699,96.6,95.28,95.9,20500,63.6103830562465,63.6302098607684,62.7607287322361,63.1691213835164,31122.0095664177,0.0,1.0
2007-10-19,92.29,95.86,92.04,95.6,40400,60.7912222365457,63.1427734705306,60.6265477803843,62.9715120361227,61333.1310479647,0.0,1.0
2007-10-22,93.17,93.17,90.6,90.7,33700,61.3708763222338,61.3708763222338,59.6780229128945,59.7438926953591,51161.5474335745,0.0,1.0
2007-10-23,96.69,97.53,95.38,96.4,25400,63.6894926649865,64.2427988376888,62.8265985147007,63.4984702958392,38560.9289261956,0.0,1.0
2007-10-24,95.7,96.92,93.5701,96.81,25500,63.0373818185873,63.840993164655,61.6344213218745,63.7685364039439,38712.7436070074,0.0,1.0
2007-10-25,96.25,97.38,94.74,96.8,18900,63.3996656221424,64.143994163992,62.4050319069275,63.7619494256975,28692.974673429,0.0,1.0
2007-10-26,98.53,98.88,97.5,98.0,20900,64.9014966623344,65.1320409009604,64.2230379029494,64.5523868152723,31729.2682896649,0.0,1.0
2007-10-29,102.11,104.8099,100.6599,100.96,66000,67.2596348745658,69.0380531313266,66.3044571590472,66.5021323762233,100197.689335784,0.0,1.0
2007-10-30,99.68,101.1,99.2601,100.98,42400,65.6589991606769,66.5943500716737,65.3824119441082,66.5153063327162,64369.4246642006,0.0,1.0
2007-10-31,102.6199,103.0699,100.2499,100.45,26500,67.5955048953526,67.8919189164432,66.0343910509425,66.1661964856541,40230.8904151254,0.0,1.0
2007-11-01,96.96,98.71,96.96,98.5,36400,63.8673410776408,65.0200622707707,63.8673410776408,64.8817357275951,55260.5438154929,0.0,1.0
2007-11-02,98.1,98.23,95.84,97.99,47300,64.6182565977368,64.7038873149408,63.1295995140377,64.5457998370258,71808.3440239785,0.0,1.0
2007-11-05,93.49,94.62,92.4401,93.85,43900,61.5816596261204,62.32598816797,60.890092780025,61.8187908429929,66646.6448763775,0.0,1.0
2007-11-06,95.0,95.23,93.71,94.01,65500,62.5762933413353,62.7277938410038,61.7265731475425,61.9241824949362,99438.615931725,0.0,1.0
2007-11-07,92.0,98.54,91.7201,94.26,44600,60.6001998673984,64.9080836405809,60.4158303462801,62.0888569510976,67709.34764206,0.0,1.0
2007-11-08,91.54,93.45,88.46,93.45,71600,60.2971988680615,61.5553117131346,58.2684095681529,61.5553117131346,108699.311461244,0.0,1.0
2007-11-09,89.06,90.8348,88.97,89.09,41500,58.6636282629403,59.8326851621214,58.6043454587222,58.6833891976796,63003.0925368944,0.0,1.0
2007-11-12,85.0,91.73,85.0,86.39,99300,55.989315094879,60.4223514547441,55.989315094879,56.9049050711364,150751.978046111,0.0,1.0
2007-11-13,92.48,92.48,82.45,82.45,29900,60.9163748232283,60.9163748232283,54.3096356420326,54.3096356420326,45392.5895627264,0.0,1.0
2007-11-14,92.85,94.6,92.2,94.31,64300,61.1600930183472,62.3128142114771,60.7319394323276,62.1217918423299,97616.8397619834,0.0,1.0
2007-11-15,89.4,91.74,88.87,91.5,31700,58.8875855233198,60.4289384329906,58.5384756762576,60.2708509550756,48125.2538173386,0.0,1.0
2007-11-16,90.51,90.51,89.0,89.43,60800,59.6187401086764,59.6187401086764,58.6241063934615,58.9073464580592,92303.3259335707,0.0,1.0
2007-11-19,87.21,88.85,86.53,87.0,42700,57.4450372873458,58.5253017197647,56.9971227665868,57.3067107441703,64824.868706636,0.0,1.0
2007-11-20,87.98,89.74,86.85,88.59,30700,57.952234612323,59.1115427836993,57.2079060704734,58.3540402853568,46607.1070092207,0.0,1.0
2007-11-21,84.59,85.98,84.09,85.98,50200,55.7192489867743,56.6348389630317,55.3899000744515,56.6348389630317,76210.9697675204,0.0,1.0
2007-11-23,86.3,86.73,83.98,83.98,4200,56.8456222669183,57.1288623315159,55.3174433137404,55.3174433137404,6376.21659409534,0.0,1.0
2007-11-26,84.0,88.39,84.0,87.28,57900,55.3306172702334,58.2223007204277,55.3306172702334,57.491146135071,87900.7001900285,0.0,1.0
2007-11-27,86.7299,86.7299,85.39,86.52,23600,57.1287964617335,57.1287964617335,56.2462072464908,56.9905357883404,35828.2646715833,0.0,1.0
2007-11-28,90.09,90.09,87.5,87.5,11000,59.3420870223253,59.3420870223253,57.6360596564931,57.6360596564931,16699.6148892973,0.0,1.0
2007-11-29,89.91,90.06,88.87,88.87,15300,59.2235214138891,59.3223260875859,58.5384756762576,58.5384756762576,23227.6461642044,0.0,1.0
2007-11-30,91.97,92.61,90.92,92.61,28100,60.5804389326591,61.0020055404323,59.8888062167812,61.0020055404323,42659.925308114,0.0,1.0
2007-12-03,90.1,93.13,89.56,93.13,48100,59.3486740005717,61.344528409248,58.9929771752631,61.344528409248,73022.8614704728,0.0,1.0
2007-12-04,88.0,90.03,88.0,88.27,85300,57.9654085688159,59.3025651528465,57.9654085688159,58.1432569814702,129497.92273246,0.0,1.0
2007-12-05,92.43,92.78,90.07,90.94,15300,60.8834399319961,61.113984170622,59.3289130658324,59.9019801732741,23227.6461642044,0.0,1.0
2007-12-06,94.45,94.45,92.5,93.1,12400,62.2140095377802,62.2140095377802,60.9295487797213,61.3247674745086,18825.0204206624,0.0,1.0
2007-12-07,92.6,97.19,91.99,97.19,13500,60.9954185621858,64.0188415773093,60.593612889152,64.0188415773093,20494.9819095922,0.0,1.0
2007-12-10,92.27,92.324,91.8,91.8,21100,60.7780482800528,60.8136179625836,60.4684603024693,60.4684603024693,32032.8976512885,0.0,1.0
2007-12-11,88.69,92.5801,88.56,92.11,15600,58.4199100678214,60.9823104754754,58.3342793506175,60.6726566281095,23683.0902066398,0.0,1.0
2007-12-12,90.5,91.8,89.51,91.26,25400,59.61215313043,60.4684603024693,58.9600422840308,60.1127634771607,38560.9289261956,0.0,1.0
2007-12-13,87.17,89.45,84.9601,88.17,27800,57.41868937436,58.9205204145521,55.9630330516756,58.0773871990057,42204.4812656787,0.0,1.0
2007-12-14,86.43,87.32,86.2801,86.45,20800,56.9312529841223,57.5174940480569,56.8325141802079,56.9444269406152,31577.4536088531,0.0,1.0
2007-12-17,82.48,84.0,82.25,83.5,26100,54.329396576772,55.3306172702334,54.1778960771035,55.0012683579105,39623.6316918782,0.0,1.0
2007-12-18,83.72,84.14,82.4,82.6,31000,55.1461818793326,55.4228349656837,54.2767007508003,54.4084403157295,47062.551051656,0.0,1.0
2007-12-19,84.82,85.45,84.6,85.0,14800,55.8707494864428,56.2857291159695,55.7258359650207,55.989315094879,22468.5727601455,0.0,1.0
2007-12-20,85.14,85.14,84.32,85.0,8200,56.0815327903294,56.0815327903294,55.54140057412,55.989315094879,12448.8038265671,0.0,1.0
2007-12-21,86.08,87.61,85.0,87.61,13200,57.453738817349,58.4749309687261,56.7328972987298,58.4749309687261,19776.8852539304,1.1432102,1.0
2007-12-24,87.64,88.68,87.15,88.56,7000,58.4949543442433,59.1890980288396,58.1679058774624,59.1090045267708,10487.7421801146,0.0,1.0
2007-12-26,88.36,88.4,87.6901,87.79,7700,58.9755153566561,59.002213190679,58.528393381357,58.5950712218293,11536.5163981261,0.0,1.0
2007-12-27,86.14,87.75,86.11,87.75,14000,57.4937855683834,58.5683733878064,57.4737621928662,58.5683733878064,20975.4843602292,0.0,1.0
2007-12-28,86.69,87.98,86.69,87.45,6900,57.8608807861987,58.7218859334382,57.8608807861987,58.3681396326344,10337.9172918273,0.0,1.0
2007-12-31,87.2799,87.8,87.1101,87.19,8900,58.2546070934519,58.601745680335,58.1412747880245,58.1946037114853,13334.4150575743,0.0,1.0
2008-01-02,85.4,87.5,85.3,87.5,16200,56.9998756389592,58.4015119251631,56.9331310539018,58.4015119251631,24271.631902551,0.0,1.0
2008-01-03,85.91,86.67,85.81,86.33,21600,57.3402730227515,57.8475318691872,57.2735284376942,57.6206002799923,32362.175870068,0.0,1.0
2008-01-04,84.0,86.0,83.85,85.0,22000,56.0654514481565,57.4003431493031,55.9653345705705,56.7328972987298,32961.4754232174,0.0,1.0
2008-01-07,84.59,86.1,84.4,85.45,42800,56.4592444999948,57.4670877343604,56.3324297883859,57.0332479314878,64125.0521869866,0.0,1.0
2008-01-08,83.79,86.82,83.79,85.97,31900,55.9252878195362,57.9476487467732,55.9252878195362,57.3803197737859,47794.1393636652,0.0,1.0
2008-01-09,87.76,87.98,85.72,86.22,7900,58.5750478463121,58.7218859334382,57.2134583111426,57.5471812364292,11836.1661747008,0.0,1.0
2008-01-10,88.29,89.0,86.0,88.1,18500,58.928794147116,59.402680701023,57.4003431493031,58.801979435507,27717.6043331601,0.0,1.0
2008-01-11,86.45,88.54,86.0,88.54,15400,57.7006937820611,59.0956556097593,57.4003431493031,59.0956556097593,23073.0327962522,0.0,1.0
2008-01-14,87.3001,87.36,84.73,85.27,6500,58.2680894996335,58.3080695060828,56.552686919075,56.9131076783846,9738.61773867786,0.0,1.0
2008-01-15,83.13,84.77,83.13,84.77,38500,55.4847735581578,56.579384753098,55.4847735581578,56.579384753098,57682.5819906304,0.0,1.0
2008-01-16,80.8199,82.26,79.5,81.5,47500,53.9429068987484,54.904095668159,53.0619451205767,54.3968368217233,71166.8219364921,0.0,1.0
2008-01-17,78.0801,81.5,78.07,81.1,16600,52.1142387573477,54.3968368217233,52.1074975542569,54.129858481494,24870.9314557004,0.0,1.0
2008-01-18,78.89,81.43,78.84,80.34,30800,52.654803151727,54.3501156121832,52.6214308591984,53.6225996350583,46146.0655925044,0.0,1.0
2008-01-22,77.7,78.85,74.81,74.92,61100,51.8605425895448,52.6281053177041,49.931624081388,50.005043124951,91543.006743572,0.0,1.0
2008-01-23,77.32,77.41,72.42,75.45,52300,51.6069131663269,51.6669832928785,48.3364284985178,50.3587894257549,78358.4165742851,0.0,1.0
2008-01-24,77.37,78.2,76.21,76.76,35400,51.6402854588556,52.1942655148314,50.8660482721906,51.2331434900059,53038.0104537226,0.0,1.0
2008-01-25,77.24,81.9,76.95,78.99,59600,51.5535174982811,54.6638151619526,51.3599582016148,52.7215477367843,89295.6334192616,0.0,1.0
2008-01-28,78.55,78.89,76.68,78.89,50300,52.4278715625321,52.654803151727,51.17974782196,52.654803151727,75361.918808538,0.0,1.0
2008-01-29,78.01,78.6,77.15,78.15,27800,52.0674508032225,52.4612438550608,51.4934473717295,52.1608932223028,41651.3189438838,0.0,1.0
2008-01-30,75.57,79.0,75.1,75.75,50700,50.4388829278237,52.7282221952901,50.1251833780542,50.5590231809269,75961.2183616874,0.0,1.0
2008-01-31,77.48,78.11,74.05,75.0,7200,51.7137045024187,52.1341953882798,49.4243652349523,50.0584387929969,10787.3919566893,0.0,1.0
2008-02-01,79.41,79.73,78.3,79.73,37400,53.0018749940251,53.2154576662086,52.2610100998888,53.2154576662086,56034.5082194696,0.0,1.0
2008-02-04,79.82,80.94,79.53,80.94,36900,53.2755277927602,54.0230671454023,53.0819684960939,54.0230671454023,55285.3837780328,0.0,1.0
2008-02-05,76.51,79.34,76.51,79.34,103100,51.0662820273626,52.955153784485,51.0662820273626,52.955153784485,154469.45982426,0.0,1.0
2008-02-06,74.83,77.2301,74.83,77.08,35800,49.9449729983995,51.5469097843604,49.9449729983995,51.4467261621894,53637.3100068719,0.0,1.0
2008-02-07,74.7,76.33,73.6,74.72,168700,49.8582050378249,50.9461417742594,49.1240146021943,49.8715539548364,252754.586540763,0.0,1.0
2008-02-08,75.52,75.81,74.72,74.72,36400,50.405510635295,50.5990699319613,49.8715539548364,49.8715539548364,54536.2593365961,0.0,1.0
2008-02-11,75.03,77.1,73.79,77.1,21500,50.0784621685141,51.4600750792008,49.2508293138032,51.4600750792008,32212.3509817806,0.0,1.0
2008-02-12,76.25,77.0,75.97,76.3,20100,50.8927461062135,51.3933304941435,50.705861268053,50.9261183987422,30114.8025457577,0.0,1.0
2008-02-13,77.6201,78.0,76.668,77.63,26900,51.807213666084,52.0607763447168,51.1717384717532,51.8138213800047,40302.8949492976,0.0,1.0
2008-02-14,77.87,79.65,77.87,79.65,9000,51.9740083841423,53.1620619981627,51.9740083841423,53.1620619981627,13484.2399458617,0.0,1.0
2008-02-15,79.18,79.308,78.5,79.0,12200,52.8483624483933,52.9337955172667,52.3944992700034,52.7282221952901,18278.6363710569,0.0,1.0
2008-02-19,79.0301,84.96,79.0301,81.1,14800,52.7483123153923,56.7061994647069,52.7483123153923,54.129858481494,22174.0834665281,0.0,1.0
2008-02-20,79.2599,79.41,77.42,77.42,9100,52.9016913718541,53.0018749940251,51.6736577513843,51.6736577513843,13634.064834149,0.0,1.0
2008-02-21,78.11,81.24,78.02,81.24,47400,52.1341953882798,54.2233009005742,52.0741252617282,54.2233009005742,71016.9970482048,0.0,1.0
2008-02-22,79.5,79.5,77.66,78.14,19400,53.0619451205767,53.0619451205767,51.8338447555219,52.154218763797,29066.0283277463,0.0,1.0
2008-02-25,80.7499,85.0,78.87,83.23,4600,53.8961856892083,56.7328972987298,52.6414542347156,55.5515181432151,6891.94486121818,0.0,1.0
2008-02-26,80.7501,81.57,80.0201,80.25,4200,53.8963191783784,54.4435580312634,53.4090837074599,53.5625295085067,6292.64530806878,0.0,1.0
2008-02-27,82.03,82.5,81.42,81.95,11700,54.7505831225272,55.0642826722966,54.3434411536774,54.6971874544813,17529.5119296201,0.0,1.0
2008-02-28,80.72,81.61,80.72,81.14,2600,53.8762290582761,54.4702558652864,53.8762290582761,54.1565563155169,3895.44709547115,0.0,1.0
2008-02-29,79.58,80.29,78.574,80.29,26200,53.1153407886226,53.5892273425296,52.4438902629459,53.5892273425296,39254.1207312862,0.0,1.0
2008-03-03,78.65,79.17,78.17,78.94,70500,52.4946161475894,52.8416879898875,52.1742421393142,52.6881754442557,105626.546242583,0.0,1.0
2008-03-04,77.112,78.07,76.1801,77.9,24000,51.4680844294077,52.1074975542569,50.8460916412584,51.9940317596595,35957.9731889644,0.0,1.0
2008-03-05,78.1399,78.9,77.79,78.0,47300,52.154152019212,52.6614776102328,51.9206127160964,52.0607763447168,70867.1721599174,0.0,1.0
2008-03-06,76.89,78.39,76.89,78.39,2100,51.3199114505804,52.3210802264404,51.3199114505804,52.3210802264404,3146.32265403439,0.0,1.0
2008-03-07,75.9,77.3,75.4,76.5,20100,50.6591400585129,51.5935642493155,50.3254171332262,51.0596075688568,30114.8025457577,0.0,1.0
2008-03-10,73.27,75.6,73.27,75.26,24100,48.9037574715051,50.4589063033409,48.9037574715051,50.231974714146,36107.7980772518,0.0,1.0
2008-03-11,78.55,78.7,74.04,74.04,5400,52.4278715625321,52.5279884401181,49.4176907764466,49.4176907764466,8090.543967517,0.0,1.0
2008-03-12,76.42,78.11,76.42,77.87,3000,51.006211900811,52.1341953882798,51.006211900811,51.9740083841423,4494.74664862055,0.0,1.0
2008-03-13,75.42,76.1,73.283,74.2,17600,50.3387660502377,50.7926292286275,48.9124342675626,49.5244821125383,26369.1803385739,0.0,1.0
2008-03-14,72.728,74.81,71.9,74.25,17100,48.5420018204944,49.931624081388,47.9893566562197,49.5578544050669,25620.0558971372,0.0,1.0
2008-03-17,70.41,71.1999,68.65,70.62,25200,46.9948623388655,47.5220778162333,45.8201576418565,47.1350259674859,37755.8718484127,0.0,1.0
2008-03-18,73.72,73.72,71.29,72.45,31800,49.2041081042631,49.2041081042631,47.58221468737,48.356451874035,47644.3144753779,0.0,1.0
2008-03-19,70.6201,73.0,70.6201,73.0,9400,47.1350927120709,48.7235470918503,47.1350927120709,48.7235470918503,14083.5394990111,0.0,1.0
2008-03-20,73.23,73.23,69.9,70.5,29900,48.8770596374822,48.8770596374822,46.6544649550731,47.0549324654171,44797.6415979182,0.0,1.0
2008-03-24,75.23,76.21,74.5,74.5,29500,50.2119513386288,50.8660482721906,49.7247158677103,49.7247158677103,44198.3420447688,0.0,1.0
2008-03-25,77.3499,77.3499,76.0706,76.98,28700,51.6268697972591,51.6268697972591,50.7730063206207,51.379981577132,42999.74293847,0.0,1.0
2008-03-26,75.82,76.5,75.62,75.62,65300,50.605744390467,51.0596075688568,50.4722552203524,50.4722552203524,97835.6520516407,0.0,1.0
2008-03-27,75.86,76.69,75.535,76.3,6900,50.6324422244899,51.1864222804658,50.4155223230536,50.9261183987422,10337.9172918273,0.0,1.0
2008-03-28,76.61,77.87,76.61,77.87,4000,51.1330266124199,51.9740083841423,51.1330266124199,51.9740083841423,5992.99553149407,0.0,1.0
2008-03-31,76.79,78.11,76.63,78.11,10600,51.2531668655231,52.1341953882798,51.1463755294314,52.1341953882798,15881.4381584593,0.0,1.0
2008-04-01,79.114,79.14,77.4993,77.74,7200,52.8043110222554,52.8216646143703,51.7265862073347,51.8872404235677,10787.3919566893,0.0,1.0
2008-04-02,78.25,81.14,77.92,81.14,13800,52.2276378073601,54.1565563155169,52.0073806766709,54.1565563155169,20675.8345836546,0.0,1.0
2008-04-03,78.5,79.25,77.33,79.25,25600,52.3944992700034,52.8950836579334,51.6135876248327,52.8950836579334,38355.1714015621,0.0,1.0
2008-04-04,78.38,80.3,77.88,80.3,46800,52.3144057679346,53.5959018010354,51.980682842648,53.5959018010354,70118.0477184807,0.0,1.0
2008-04-07,78.55,80.03,78.55,79.6,114800,52.4278715625321,53.4156914213806,52.4278715625321,53.1286897056341,171998.97175388,0.0,1.0
2008-04-08,78.19,79.22,77.962,79.22,26500,52.1875910563257,52.8750602824162,52.035413402395,52.8750602824162,39703.5953961482,0.0,1.0
2008-04-09,76.88,78.04,76.68,78.04,1800,51.3132369920747,52.0874741787397,51.17974782196,52.0874741787397,2696.84798917233,0.0,1.0
2008-04-10,78.63,79.3,77.86,78.34,21500,52.481267230578,52.9284559504621,51.9673339256365,52.2877079339117,32212.3509817806,0.0,1.0
2008-04-11,77.96,78.73,76.91,76.91,20000,52.0340785106939,52.5480118156353,51.3332603675919,51.3332603675919,29964.9776574703,0.0,1.0
2008-04-14,77.77,78.34,77.565,77.9,31900,51.9072637990849,52.2877079339117,51.7704373997174,51.9940317596595,47794.1393636653,0.0,1.0
2008-04-15,78.98,78.98,78.53,78.89,4700,52.7148732782786,52.7148732782786,52.4145226455206,52.654803151727,7041.76974950554,0.0,1.0
2008-04-16,81.1,81.25,80.0,80.0,7400,54.129858481494,54.22997535908,53.3956680458634,53.3956680458634,11087.041733264,0.0,1.0
2008-04-17,80.53,83.0,80.12,80.75,16400,53.7494143466672,55.3980055975832,53.4757615479322,53.8962524337933,24571.2816791257,0.0,1.0
2008-04-18,81.75,82.01,81.22,81.22,13500,54.5636982843666,54.7372342055157,54.2099519835628,54.2099519835628,20226.3599187925,0.0,1.0
2008-04-21,81.35,84.0,80.86,81.0,9500,54.2967199441373,56.0654514481565,53.9696714773564,54.0631138964367,14233.3643872984,0.0,1.0
2008-04-22,80.75,81.9,80.75,81.9,14600,53.8962524337933,54.6638151619526,53.8962524337933,54.6638151619526,21874.4336899534,0.0,1.0
2008-04-23,83.21,83.38,81.94,82.05,12700,55.5381692262036,55.6516350208011,54.6905129959756,54.7639320395386,19027.7608124937,0.0,1.0
2008-04-24,83.8,86.55,82.506,83.37,21100,55.9319622780419,57.7674383671184,55.0682873474,55.6449605622954,31613.0514286312,0.0,1.0
2008-04-25,83.475,85.74,82.815,83.41,8100,55.7150423766056,57.2268072281541,55.2745281152272,55.6716583963183,12135.8159512755,0.0,1.0
2008-04-28,83.905,85.39,83.65,84.0,25500,56.0020440923521,56.9932011804534,55.8318454004559,56.0654514481565,38205.3465132747,0.0,1.0
2008-04-29,83.03,84.99,82.698,83.15,18300,55.4180289731004,56.7262228402241,55.1964369507101,55.4981224751692,27417.9545565854,0.0,1.0
2008-04-30,83.06,83.75,82.6,82.6,37900,55.4380523486176,55.8985899855132,55.1310272573539,55.1310272573539,56783.6326609064,0.0,1.0
2008-05-01,84.49,84.84,83.3,84.84,15100,56.3924999149374,56.6261059626381,55.5982393527552,56.6261059626381,22623.5581313901,0.0,1.0
2008-05-02,85.6,86.016,84.84,84.95,39900,57.1333648090738,57.4110222829123,56.6261059626381,56.6995250062012,59780.1304266534,0.0,1.0
2008-05-05,84.37,86.5,84.12,84.5,86100,56.3124064128687,57.7340660745898,56.1455449502253,56.3991743734432,128999.22881541,0.0,1.0
2008-05-06,84.968,85.03,83.5,84.11,126000,56.7115390315115,56.752920674247,55.7317285228699,56.1388704917196,188779.359242063,0.0,1.0
2008-05-07,81.7299,86.39,81.7299,83.95,54700,54.5502826227701,57.6606470310267,54.5502826227701,56.0320791556279,81954.2138931815,0.0,1.0
2008-05-08,81.76,81.97,81.115,81.97,3900,54.5703727428724,54.7105363714928,54.1398701692526,54.7105363714928,5843.17064320672,0.0,1.0
2008-05-09,81.07,81.38,80.36,81.0,17300,54.1098351059768,54.3167433196545,53.6359485520698,54.0631138964367,25919.7056737119,0.0,1.0
2008-05-12,81.13,81.5,80.08,81.5,83000,54.1498818570112,54.3968368217233,53.4490637139092,54.3968368217233,124354.657278502,0.0,1.0
2008-05-13,81.66,82.26,81.34,82.05,34800,54.503628157815,54.904095668159,54.2900454856316,54.7639320395386,52139.0611239985,0.0,1.0
2008-05-14,82.342,83.81,82.334,83.81,17500,54.958826227906,55.9386367365476,54.9534866611014,55.9386367365476,26219.3554502866,0.0,1.0
2008-05-15,83.54,83.54,82.83,83.4,15900,55.7584263568928,55.7584263568928,55.2845398029858,55.6649839378126,23822.157237689,0.0,1.0
2008-05-16,84.38,84.38,83.32,84.0,16100,56.3190808713744,56.3190808713744,55.6115882697667,56.0654514481565,24121.8070142636,0.0,1.0
2008-05-19,84.45,85.59,84.25,84.81,17500,56.3658020809145,57.1266903505681,56.2323129107999,56.6060825871209,26219.3554502866,0.0,1.0
2008-05-20,81.9699,83.14,81.62,82.1,26900,54.7104696269077,55.4914480166635,54.4769303237921,54.7973043320673,40302.8949492976,0.0,1.0
2008-05-21,81.4,82.87,81.13,81.13,14600,54.330092236666,55.3112376370087,54.1498818570112,54.1498818570112,21874.4336899534,0.0,1.0
2008-05-22,81.8499,81.8499,81.14,81.2,17000,54.6303761248389,54.6303761248389,54.1565563155169,54.1966030665513,25470.2310088498,0.0,1.0
2008-05-23,79.437,83.37,79.182,83.37,9400,53.0198960319906,55.6449605622954,52.8496973400944,55.6449605622954,14083.5394990111,0.0,1.0
2008-05-27,79.01,81.0,78.54,79.44,38300,52.7348966537958,54.0631138964367,52.4211971040264,53.0218983695423,57382.9322140558,0.0,1.0
2008-05-28,79.336,79.36,78.49,79.0,2900,52.9524840010827,52.9685027014965,52.3878248114977,52.7282221952901,4344.9217603332,0.0,1.0
2008-05-29,79.83,80.14,79.25,79.316,9600,53.2822022512659,53.4891104649436,52.8950836579334,52.9391350840712,14383.1892755858,0.0,1.0
2008-05-30,80.488,80.52,79.8,79.8,24200,53.7213816209431,53.7427398881615,53.2621788757487,53.2621788757487,36257.6229655392,0.0,1.0
2008-06-02,79.49,79.9,78.68,79.9,81500,53.055270662071,53.328923460806,52.5146395231066,53.328923460806,122107.283954192,0.0,1.0
2008-06-03,78.245,78.85,77.2,78.85,36200,52.2243005781072,52.6281053177041,51.5268196642582,52.6281053177041,54236.6095600214,0.0,1.0
2008-06-04,77.23,77.84,76.46,77.02,45700,51.5468430397754,51.9539850086251,51.0329097348339,51.406679411155,68469.9739473197,0.0,1.0
2008-06-05,79.39,79.39,77.34,77.34,157700,52.9885260770137,52.9885260770137,51.6202620833384,51.6202620833384,236273.848829154,0.0,1.0
2008-06-06,75.91,80.25,75.91,78.45,51700,50.6658145170186,53.5625295085067,50.6658145170186,52.3611269774748,77459.4672445609,0.0,1.0
2008-06-09,75.62,76.99,74.88,76.76,11000,50.4722552203524,51.3866560356378,49.9783452909281,51.2331434900059,16480.7377116087,0.0,1.0
2008-06-10,74.275,75.77,72.0,74.93,34800,49.5745405513313,50.5723720979383,48.056101241277,50.0117175834568,52139.0611239984,0.0,1.0
2008-06-11,73.3,74.98,73.115,74.0,24400,48.9237808470223,50.0450898759854,48.8003033646662,49.3909929424236,36557.2727421138,0.0,1.0
2008-06-12,73.7,74.86,73.43,73.45,35500,49.1907591872516,49.9649963739166,49.0105488075968,49.0238977246083,53187.8353420099,0.0,1.0
2008-06-13,73.93,74.17,73.23,73.75,174400,49.3442717328835,49.5044587370211,48.8770596374822,49.2241314797803,261294.605173142,0.0,1.0
2008-06-16,74.5,75.24,74.02,74.45,25000,49.7247158677103,50.2186257971345,49.4043418594351,49.6913435751816,37456.2220718379,0.0,1.0
2008-06-17,74.65,75.33,74.48,75.21,13500,49.8248327452963,50.2786959236861,49.7113669506988,50.1986024216173,20226.3599187925,0.0,1.0
2008-06-18,73.98,74.51,73.24,74.49,46600,49.3776440254122,49.731390326216,48.8837340959879,49.7180414092045,69818.3979419059,0.0,1.0
2008-06-19,74.098,74.66,71.83,73.15,17200,49.4564026357798,49.831507203802,47.9426354466796,48.8236639694363,25769.8807854245,0.0,1.0
2008-06-20,70.85,73.49,70.85,71.28,23100,47.2885385131177,49.0505955586312,47.2885385131177,47.5755402288643,34609.5491943783,0.0,1.0
2008-06-23,71.66,71.77,71.25,71.3,13900,47.8291696520821,47.9025886956452,47.5555168533471,47.5888891458757,20825.6594719419,0.0,1.0
2008-06-24,71.03,71.93,70.71,71.39,93100,47.4086787662209,48.0093800317369,47.1950960940375,47.6489592724273,139486.970995525,0.0,1.0
2008-06-25,72.07,72.74,71.57,71.57,27300,48.1028224508172,48.5500111707013,47.7690995255305,47.7690995255305,40902.194502447,0.0,1.0
2008-06-26,68.59,71.48,68.59,71.48,36500,45.7801108908221,47.7090293989789,45.7801108908221,47.7090293989789,54686.0842248834,0.0,1.0
2008-06-27,68.99,69.75,67.08,69.7,63300,46.0470892310514,46.5543480774871,44.7722676564564,46.5209757849585,94839.1542858937,0.0,1.0
2008-06-30,69.81,70.62,69.1,69.1,57500,46.5943948285215,47.1350259674859,46.1205082746145,46.1205082746145,86149.3107652273,0.0,1.0
2008-07-01,68.97,69.09,67.65,68.692,8100,46.03374031404,46.1138338161088,45.1527117912832,45.8481903675806,12135.8159512755,0.0,1.0
2008-07-02,67.08,69.052,67.07,68.94,8000,44.7722676564564,46.088470873787,44.7655931979507,46.0137169385228,11985.9910629882,0.0,1.0
2008-07-03,67.0701,67.78,65.16,65.16,21500,44.7656599425358,45.2394797518577,43.4907716233557,43.4907716233557,32212.3509817806,0.0,1.0
2008-07-07,67.832,68.85,66.06,66.06,49800,45.2741869360875,45.9536468119712,44.0914728888717,44.0914728888717,74612.7943671013,0.0,1.0
2008-07-08,68.38,68.38,66.53,66.7,78000,45.6399472622017,45.6399472622017,44.4051724386411,44.5186382332386,116863.412864134,0.0,1.0
2008-07-09,67.85,69.3,67.29,67.51,18700,45.2862009613979,46.2539974447291,44.9124312850768,45.059269372203,28017.2541097348,0.0,1.0
2008-07-10,68.61,68.69,67.45,68.49,24000,45.7934598078336,45.8468554758794,45.0192226211686,45.7133663057648,35957.9731889644,0.0,1.0
2008-07-11,67.86,68.148,67.3,67.31,18300,45.2928754199036,45.4850998248687,44.9191057435826,44.9257802020883,27417.9545565854,0.0,1.0
2008-07-14,67.23,68.65,67.23,67.31,36100,44.8723845340424,45.8201576418565,44.8723845340424,44.9257802020883,54086.784671734,0.0,1.0
2008-07-15,65.38,66.27,64.43,65.37,47400,43.6376097104818,44.2316365174921,43.0035361524372,43.6309352519761,71016.9970482048,0.0,1.0
2008-07-16,67.682,67.71,63.5,65.95,24500,45.1740700585016,45.1927585423176,42.3828115114041,44.0180538453086,36707.0976304012,0.0,1.0
2008-07-17,68.99,69.183,68.3399,68.6399,3800,46.0470892310514,46.1759062802121,45.6131826835937,45.8134164387657,5693.34575491937,0.0,1.0
2008-07-18,68.354,69.18,68.01,68.49,55800,45.6225936700868,46.1739039426604,45.3929922974896,45.7133663057648,83602.2876643423,0.0,1.0
2008-07-21,69.348,69.89,69.31,69.53,8100,46.2860348455567,46.6477904965674,46.2606719032349,46.407509990361,12135.8159512755,0.0,1.0
2008-07-22,70.08,70.3,68.85,69.1,24900,46.7746052081763,46.9214432953024,45.9536468119712,46.1205082746145,37306.3971835506,0.0,1.0
2008-07-23,72.482,72.96,70.79,70.79,59300,48.3778101412534,48.6968492578274,47.2484917620834,47.2484917620834,88846.1587543995,0.0,1.0
2008-07-24,70.12,72.01,69.79,72.01,7600,46.8013030421992,48.0627756997828,46.5810459115101,48.0627756997828,11386.6915098387,0.0,1.0
2008-07-25,70.08,71.04,70.08,70.67,29700,46.7746052081763,47.4153532247267,46.7746052081763,47.1683982600146,44497.9918213435,0.0,1.0
2008-07-28,68.646,70.0099,68.646,69.65,17100,45.8174878584542,46.7278172540511,45.8174878584542,46.4876034924298,25620.0558971372,0.0,1.0
2008-07-29,70.42,70.42,68.58,69.06,23300,47.0015367973712,47.0015367973712,45.7734364323164,46.0938104405916,34909.198970953,0.0,1.0
2008-07-30,70.83,71.12,70.0,70.55,24400,47.2751895961063,47.4687488927725,46.7212095401304,47.0883047579458,36557.2727421138,0.0,1.0
2008-07-31,69.23,69.96,69.09,69.63,4500,46.207276235189,46.6945117061075,46.1138338161088,46.4742545754183,6742.11997293083,0.0,1.0
2008-08-01,69.6,74.13,69.0,69.9,96300,46.4542311999011,49.4777609029981,46.0537636895572,46.6544649550731,144281.36742072,0.0,1.0
2008-08-04,68.0,69.26,68.0,69.2,58800,45.3863178389839,46.2272996107062,45.3863178389839,46.1872528596718,88097.0343129628,0.0,1.0
2008-08-05,69.48,72.24,68.5601,68.5601,29900,46.3741376978323,48.2162882454146,45.76015425989,45.76015425989,44797.6415979182,0.0,1.0
2008-08-06,70.15,70.46,66.14,69.42,45500,46.8213264177164,47.0282346313942,44.1448685569175,46.3340909467979,68170.3241707451,0.0,1.0
2008-08-07,67.73,68.69,67.73,68.41,45700,45.2061074593291,45.8468554758794,45.2061074593291,45.6599706377189,68469.9739473197,0.0,1.0
2008-08-08,69.78,70.11,68.1106,68.1106,67200,46.5743714530043,46.7946285836935,45.4601373500573,45.4601373500573,100682.3249291,0.0,1.0
2008-08-11,68.98,69.97,68.51,69.97,184100,46.0404147725457,46.7011861646132,45.7267152227762,46.7011861646132,275827.619337015,0.0,1.0
2008-08-12,67.47,68.12,67.09,67.96,28800,45.03257153818,45.4664113410527,44.7789421149622,45.3596200049609,43149.5678267573,0.0,1.0
2008-08-13,67.27,67.29,66.163,67.15,24200,44.8990823680654,44.9124312850768,44.1602198114807,44.8189888659966,36257.6229655391,0.0,1.0
2008-08-14,67.99,68.24,67.37,67.37,17000,45.3796433804781,45.5465048431215,44.9658269531227,44.9658269531227,25470.2310088498,0.0,1.0
2008-08-15,66.76,67.85,66.759,67.85,19100,44.558684984273,45.2862009613979,44.5580175384224,45.2862009613979,28616.5536628842,0.0,1.0
2008-08-18,65.08,67.6,64.81,67.6,8500,43.4373759553098,45.1193394987545,43.2571655756551,45.1193394987545,12735.1155044249,0.0,1.0
2008-08-19,63.93,64.15,62.28,63.99,49400,42.6698132271506,42.8166513142767,41.5685275737046,42.709859978185,74013.4948139517,0.0,1.0
2008-08-20,66.03,66.226,65.2,65.43,33900,44.0714495133545,44.2022689000668,43.5174694573786,43.6709820030105,50790.6371294122,0.0,1.0
2008-08-21,65.21,65.6,64.88,64.9,3200,43.5241439158844,43.784447797608,43.3038867851952,43.3172357022067,4794.39642519525,0.0,1.0
2008-08-22,65.74,65.93,65.49,65.78,30400,43.8778902166882,44.0047049282972,43.7110287540449,43.9045880507112,45546.766039355,0.0,1.0
2008-08-25,64.8312,65.99,64.8312,65.99,7500,43.2713154276872,44.0447516793315,43.2713154276872,44.0447516793315,11236.8666215514,0.0,1.0
2008-08-26,65.435,65.5,64.97,64.97,6900,43.6743192322634,43.7177032125506,43.3639569117468,43.3639569117468,10337.9172918273,0.0,1.0
2008-08-27,66.75,66.83,66.28,66.3,13100,44.5520105257673,44.6054061938131,44.2383109759978,44.2516598930093,19627.0603656431,0.0,1.0
2008-08-28,66.91,67.59,66.255,67.59,84100,44.658801861859,45.1126650402488,44.2216248297335,45.1126650402488,126002.731049663,0.0,1.0
2008-08-29,66.15,67.01,66.13,67.01,103700,44.1515430154233,44.7255464469163,44.1381940984118,44.7255464469163,155368.409153984,0.0,1.0
2008-09-02,65.26,66.95,64.94,66.9,210700,43.557516208413,44.6854996958819,43.3439335362296,44.6521274033532,315681.039621451,0.0,1.0
2008-09-03,63.61,64.5,63.3501,64.5,28900,42.4562305549671,43.0502573619773,42.2827613784031,43.0502573619773,43299.3927150447,0.0,1.0
2008-09-04,60.18,63.0,60.18,63.0,29800,40.1668912875007,42.0490885861174,40.1668912875007,42.0490885861174,44647.8167096309,0.0,1.0
2008-09-05,61.57,61.57,59.98,60.3,40400,41.0946410197976,41.0946410197976,40.0334021173861,40.2469847895695,60529.2548680901,0.0,1.0
2008-09-08,62.97,64.55,62.03,64.55,37300,42.0290652106002,43.083629654506,41.4016661110613,43.083629654506,55884.6833311822,0.0,1.0
2008-09-09,59.94,62.0,59.94,61.76,194900,40.0067042833631,41.3816427355441,40.0067042833631,41.2214557314065,292008.707272049,0.0,1.0
2008-09-10,60.26,60.919,59.21,59.21,53800,40.2202869555466,40.6601337710744,39.5194688124446,39.5194688124446,80605.7898985952,0.0,1.0
2008-09-11,59.112,59.98,57.6,59.98,42800,39.4540591190884,40.0334021173861,38.4448809930216,40.0334021173861,64125.0521869866,0.0,1.0
2008-09-12,59.2899,59.322,58.18,58.3,9400,39.5727977359054,39.5942227477088,38.8319995863541,38.9120930884229,14083.5394990111,0.0,1.0
2008-09-15,56.42,57.76,55.97,57.51,32200,37.6572948893451,38.5516723291134,37.3569442565872,38.38481086647,48243.6140285273,0.0,1.0
2008-09-16,56.12,56.12,53.67,54.74,5700,37.4570611341732,37.4570611341732,35.8218188002686,36.535985860382,8540.01863237904,0.0,1.0
2008-09-17,52.0,54.43,52.0,53.75,31900,34.7071842298112,36.3290776467043,34.7071842298112,35.8752144683145,47794.1393636652,0.0,1.0
2008-09-18,55.98,56.5599,51.85,54.6,81600,37.3636187150929,37.7506705638403,34.6070673522252,36.4425434413018,122257.108842479,0.0,1.0
2008-09-19,62.1499,62.1499,59.22,60.46,14900,41.481692868545,41.481692868545,39.5261432709504,40.3537761256612,22323.9083548154,0.0,1.0
2008-09-22,58.8,60.99,58.8,60.99,10600,39.2458160137096,40.7075224264651,39.2458160137096,40.7075224264651,15881.4381584593,0.0,1.0
2008-09-23,57.96,58.75,57.1,57.3,22500,38.685161499228,39.2124437211809,38.111158067735,38.2446472378496,33710.5998646542,0.0,1.0
2008-09-24,58.84,58.84,57.66,58.07,9700,39.2725138477325,39.2725138477325,38.484927744056,38.7585805427911,14533.0141638731,0.0,1.0
2008-09-25,59.61,59.7399,58.43,58.7,8000,39.7864471526739,39.8731483686634,38.9988610489975,39.1790714286523,11985.9910629882,0.0,1.0
2008-09-26,57.45,57.48,56.65,57.48,7300,38.3447641154356,38.3647874909528,37.810807434977,38.3647874909528,10937.2168449767,0.0,1.0
2008-09-29,51.71,55.57,50.4501,55.33,51600,34.5136249331449,37.0899659163578,33.6727099060076,36.9297789122203,77309.6423562736,0.0,1.0
2008-09-30,54.84,58.16,52.71,52.71,43400,36.6027304454393,38.8186506693427,35.1810707837182,35.1810707837182,65024.0015167108,0.0,1.0
2008-10-01,55.7,55.7,53.54,54.03,63000,37.1767338769324,37.1767338769324,35.7350508396941,36.062099306475,94389.6796210316,0.0,1.0
2008-10-02,53.27,55.12,53.0,55.0,121500,35.5548404600393,36.7896152835999,35.3746300803845,36.7095217815311,182037.239269132,0.0,1.0
2008-10-03,52.4101,55.478,52.4101,54.92,8300,34.9809037731313,37.0285608981051,34.9809037731313,36.6561261134852,12435.4657278502,0.0,1.0
2008-10-06,48.46,50.1,47.35,49.57,15500,32.3444259187817,33.4390371137219,31.6035610246454,33.0852908129181,23222.8576845396,0.0,1.0
2008-10-07,47.555,50.3,47.11,47.11,32300,31.7403874240129,33.5725262838366,31.4433740205078,31.4433740205078,48393.4389168146,0.0,1.0
2008-10-08,48.09,48.4,44.24,44.24,20300,32.0974709540696,32.3043791677473,29.5278044293624,29.5278044293624,30414.4523223324,0.0,1.0
2008-10-09,44.0,49.956,44.0,46.9,12300,29.3676174252249,33.3429249112394,29.3676174252249,31.3032103918874,18428.4612593442,0.0,1.0
2008-10-10,43.75,44.96,40.24,40.49,44400,29.2007559625815,30.0083654417752,26.8580210270693,27.0248824897126,66522.2503995843,0.0,1.0
2008-10-13,50.6,50.6,44.22,44.22,38800,33.7727600390086,33.7727600390086,29.514455512351,29.514455512351,58132.0566554925,0.0,1.0
2008-10-14,49.08,53.27,47.73,53.27,51700,32.7582423461372,35.5548404600393,31.8571904478632,35.5548404600393,77459.4672445608,0.0,1.0
2008-10-15,43.82,48.51,43.57,48.51,25100,29.2474771721217,32.3777982113104,29.0806157094783,32.3777982113104,37606.0469601253,0.0,1.0
2008-10-16,46.3,46.3,43.462,44.42,31200,30.9027428815434,30.9027428815434,29.0085315576164,29.6479446824656,46745.3651456538,0.0,1.0
2008-10-17,44.3101,46.7899,43.46,43.99,22500,29.5745923834876,31.2297246037393,29.0071966659153,29.3609429667191,33710.5998646542,0.0,1.0
2008-10-20,46.58,46.58,44.42,45.35,27200,31.0896277197039,31.0896277197039,29.6479446824656,30.2686693234988,40752.3696141598,0.0,1.0
2008-10-21,44.317,45.615,44.317,45.51,25100,29.5791977598566,30.4455424739007,29.5791977598566,30.3754606595905,37606.0469601253,0.0,1.0
2008-10-22,40.143,42.8,40.143,42.8,6600,26.7932787795637,28.5666824045369,26.7932787795637,28.5666824045369,9888.44262696521,0.0,1.0
2008-10-23,39.27,41.26,38.88,40.38,32500,26.2105985520132,27.538815794654,25.9502946702896,26.9514634461495,48693.0886933893,0.0,1.0
2008-10-24,37.41,37.5,34.57,34.57,12400,24.9691492699469,25.0292193964985,23.0736030543187,23.0736030543187,18578.2861476316,0.0,1.0
2008-10-27,35.85,36.4501,35.5,35.65,6700,23.9279337430525,24.3284679979816,23.6943276953519,23.7944445729379,10038.2675152526,0.0,1.0
2008-10-28,39.813,40.11,35.43,35.43,23800,26.5730216488745,26.7712530664947,23.6476064858117,23.6476064858117,35658.3234123897,0.0,1.0
2008-10-29,39.09,39.978,37.9,39.82,16100,26.09045829891,26.6831502142191,25.2961977367278,26.5776937698285,24121.8070142636,0.0,1.0
2008-10-30,41.9,42.21,40.36,41.03,39700,27.9659811390209,28.1728893526987,26.9381145291381,27.3853032490222,59480.4806500787,0.0,1.0
2008-10-31,42.45,43.16,41.39,43.16,12400,28.3330763568363,28.8069629107433,27.6255837552286,28.8069629107433,18578.2861476316,0.0,1.0
2008-11-03,43.2188,43.79,42.99,43.75,38400,28.846208726757,29.2274537966045,28.6934971161458,29.2007559625815,57532.7571023431,0.0,1.0
2008-11-04,46.84,47.4,42.1,42.1,124500,31.263163640853,31.636933317174,28.0994703091356,28.0994703091356,186531.985917753,0.0,1.0
2008-11-05,42.98,48.32,42.635,48.32,55900,28.6868226576401,32.2509834997015,28.4565538391923,32.2509834997015,83752.1125526296,0.0,1.0
2008-11-06,40.09,41.8,39.23,41.26,21300,26.7579041494833,27.8992365539636,26.1839007179902,27.538815794654,31912.7012052059,0.0,1.0
2008-11-07,42.5401,42.72,41.85,42.72,14100,28.3932132279729,28.513286736491,27.9326088464923,28.513286736491,21125.3092485166,0.0,1.0
2008-11-10,43.8,44.74,42.63,43.74,19800,29.2341282551102,29.8615273546491,28.4532166099394,29.1940815040758,29665.3278808956,0.0,1.0
2008-11-11,41.47,42.25,40.31,42.25,36500,27.6789794232744,28.1995871867216,26.9047422366094,28.1995871867216,54686.0842248835,0.0,1.0
2008-11-12,39.27,41.27,39.174,40.57,23200,26.2105985520132,27.5454902531598,26.1465237503581,27.0782781577585,34759.3740826656,0.0,1.0
2008-11-13,42.291,42.98,38.062,40.0,36500,28.2269524665951,28.6868226576401,25.4043239645206,26.6978340229317,54686.0842248834,0.0,1.0
2008-11-14,40.3701,41.86,39.8804,41.13,23100,26.9448557322289,27.939283304998,26.6180074992031,27.4520478340795,34609.5491943782,0.0,1.0
2008-11-17,39.53,40.2999,38.08,39.4,36200,26.3841344731622,26.8980010335186,25.416337989831,26.2973665125877,54236.6095600214,0.0,1.0
2008-11-18,37.92,39.0899,37.29,38.91,16500,25.3095466537392,26.0903915543249,24.8890557678781,25.9703180458068,24721.1065674131,0.0,1.0
2008-11-19,35.94,38.32,35.7672,38.32,35500,23.9880038696041,25.5765249939686,23.8726692266251,25.5765249939686,53187.8353420099,0.0,1.0
2008-11-20,33.23,36.3201,33.23,35.85,22600,22.1792256145505,24.241700037407,22.1792256145505,23.9279337430525,33860.4247529415,0.0,1.0
2008-11-21,37.45,37.89,35.59,36.68,15900,24.9958471039698,25.289523278222,23.7543978219035,24.4819137990284,23822.1572376889,0.0,1.0
2008-11-24,39.5969,39.5969,37.68,37.68,46300,26.4287866005656,26.4287866005656,25.1493596496016,25.1493596496016,69368.9232770439,0.0,1.0
2008-11-25,38.37,38.5,37.41,37.41,17500,25.6098972864972,25.6966652470717,24.9691492699469,24.9691492699469,26219.3554502866,0.0,1.0
2008-11-26,40.4296,40.48,38.41,38.81,19600,26.984568760338,27.0182080312069,25.6365951205201,25.9035734607495,29365.6781043209,0.0,1.0
2008-11-28,40.5101,40.5701,39.61,39.61,42700,27.0382981513091,27.0783449023435,26.4375301412081,26.4375301412081,63975.2272986993,0.0,1.0
2008-12-01,37.95,39.89,37.58,39.5,75600,25.3295700292564,26.6244149793686,25.0826150645443,26.364111097645,113267.615545238,0.0,1.0
2008-12-02,39.335,39.36,38.5,38.795,10400,26.2539825323004,26.2706686785648,25.6966652470717,25.8935617729909,15581.7883818846,0.0,1.0
2008-12-03,40.1,40.1,38.77,38.77,14700,26.764578607989,26.764578607989,25.8768756267265,25.8768756267265,22024.2585782407,0.0,1.0
2008-12-04,38.71,39.815,38.651,39.75,13100,25.8368288756921,26.5743565405756,25.7974495705083,26.5309725602884,19627.0603656431,0.0,1.0
2008-12-05,40.408,40.408,37.97,39.33,49000,26.9701519299656,26.9701519299656,25.3429189462679,26.2506453030476,73414.1952608024,0.0,1.0
2008-12-08,43.28,43.41,41.45,41.45,94100,28.8870564128121,28.9738243733866,27.665630506263,27.665630506263,140985.219878398,0.0,1.0
2008-12-09,41.87,43.7658,41.83,42.8,27400,27.9459577635037,29.2113016070206,27.9192599294808,28.5666824045369,41052.0193907345,0.0,1.0
2008-12-10,44.42,44.7899,43.89,44.33,101500,29.6479446824656,29.8948329025927,29.2941983816618,29.587874555914,152072.261611662,0.0,1.0
2008-12-11,43.74,44.97,43.74,44.1,18600,29.1940815040758,30.0150399002809,29.1940815040758,29.4343620102822,27867.4292214474,0.0,1.0
2008-12-12,43.6901,44.148,42.47,42.47,24300,29.1607759561322,29.4663994111097,28.3464252738477,28.3464252738477,36407.4478538265,0.0,1.0
2008-12-15,43.65,43.75,42.754,43.57,27200,29.1340113775242,29.2007559625815,28.5359798954105,29.0806157094783,40752.3696141597,0.0,1.0
2008-12-16,46.2316,46.2316,44.2,44.2,82600,30.8570895853642,30.8570895853642,29.5011065953395,29.5011065953395,123755.357725353,0.0,1.0
2008-12-17,45.71,47.98,45.0,47.98,25300,30.5089498297052,32.0240519105066,30.0350632757981,32.0240519105066,37905.6967367,0.0,1.0
2008-12-18,45.5252,46.47,45.0,46.47,42100,30.3856058365192,31.0162086761409,30.0350632757981,31.0162086761409,63076.2779689752,0.0,1.0
2008-12-19,44.85,48.0,44.71,45.64,31500,30.3244804780779,32.4542934882439,30.2298221220705,30.8586240584052,46588.5969924965,0.583619,1.0
2008-12-22,43.41,44.13,42.74,44.13,32800,29.3508516734306,29.8376660757542,28.8978438268238,29.8376660757542,48511.3009953614,0.0,1.0
2008-12-23,42.03,42.43,41.7,42.43,119700,28.4177907356436,28.6882431813789,28.1946674679119,28.6882431813789,177036.668571487,0.0,1.0
2008-12-24,42.11,43.82,42.11,43.82,13700,28.4718812247906,29.6280654303093,28.4718812247906,29.6280654303093,20262.3421840382,0.0,1.0
2008-12-26,42.41,42.41,41.9401,42.25,12300,28.6747205590922,28.6747205590922,28.3570065484645,28.566539580798,18191.7378732605,0.0,1.0
2008-12-29,42.37,42.75,41.91,42.15,41500,28.6476753145186,28.9046051379672,28.3366550019229,28.4989264693642,61378.6277837653,0.0,1.0
2008-12-30,43.58,47.59,43.07,47.59,90000,29.4657939628681,32.1770797313651,29.1209670945555,32.1770797313651,133110.277121419,0.0,1.0
2008-12-31,44.003,44.684,43.5456,43.5456,77600,29.7517974242332,30.2122427130977,29.4425350525349,29.4425350525349,114770.638940246,0.0,1.0
2009-01-02,45.766,45.96,44.81,45.0874,47700,30.9438165788119,31.0749860149935,30.2974352335044,30.4849940046218,70548.4468743519,0.0,1.0
2009-01-05,46.14,46.72,45.78,46.42,177800,31.1966896155744,31.5888456618907,30.9532824144126,31.3860063275892,262966.747468759,0.0,1.0
2009-01-06,46.75,47.65,46.1901,46.33,49700,31.6091295953209,32.2176475982254,31.2305637844028,31.3251545272987,73506.4530326056,0.0,1.0
2009-01-07,44.2747,45.53,44.0,45.46,34200,29.935502247999,30.784249635828,29.7497690308902,30.7369204578243,50581.9053061391,0.0,1.0
2009-01-08,43.52,43.52,42.52,42.69,21700,29.4252260960078,29.4252260960078,28.7490949816694,28.8640372711069,32094.3668170532,0.0,1.0
2009-01-09,42.51,42.93,41.88,42.93,38900,28.742333670526,29.0263087385481,28.3163710684928,29.0263087385481,57533.2197780354,0.0,1.0
2009-01-12,40.32,41.27,40.02,41.27,74800,27.2616065301249,27.9039310887464,27.0587671958233,27.9039310887464,110629.43031869,0.0,1.0
2009-01-13,40.7,40.9,39.89,40.29,189200,27.5185363535735,27.6537625764411,26.9708701509593,27.2413225966947,279827.382570804,0.0,1.0
2009-01-14,39.62,40.3499,39.33,40.3499,13600,26.788314750088,27.2818228504436,26.5922367269298,27.2818228504436,20114.4418761255,0.0,1.0
2009-01-15,39.69,39.69,38.53,39.35,27100,26.8356439280917,26.8356439280917,26.0513318354591,26.6057593492166,40080.9834443383,0.0,1.0
2009-01-16,40.33,40.8,39.16,40.8,11900,27.2683678412683,27.5861494650073,26.4772944374923,27.5861494650073,17600.1366416098,0.0,1.0
2009-01-20,37.87,40.7,37.67,40.7,124900,25.6050852999957,27.5185363535735,25.4698590771281,27.5185363535735,184727.484582947,0.0,1.0
2009-01-21,39.21,39.2499,37.75,38.25,7800,26.5111009932092,26.5380786246713,25.5239495662751,25.8620151234444,11536.2240171896,0.0,1.0
2009-01-22,38.28,38.77,37.606,38.51,45600,25.8822990568745,26.2136033029003,25.4265866858104,26.0378092131723,67442.5404081855,0.0,1.0
2009-01-23,38.76,39.1,37.12,37.12,51500,26.2068419917569,26.436726570632,25.0979869642419,25.0979869642419,76168.6585750342,0.0,1.0
2009-01-26,39.26,39.67,38.53,39.66,22500,26.5449075489261,26.8221213058049,26.0513318354591,26.8153599946615,33277.5692803547,0.0,1.0
2009-01-27,39.8101,40.0,39.61,39.83,13000,26.9168472749237,27.0452445735366,26.7815534389446,26.930302284099,19227.0400286494,0.0,1.0
2009-01-28,41.67,41.79,40.64,40.7,50000,28.1743835344817,28.2555192682023,27.4779684867132,27.5185363535735,73950.1539563438,0.0,1.0
2009-01-29,39.8412,40.25,39.66,39.71,3300,26.9378749525796,27.2142773521212,26.8153599946615,26.8491665503784,4880.71016111869,0.0,1.0
2009-01-30,39.58,40.37,39.45,40.23,59300,26.7612695055144,27.2954130858418,26.6733724606504,27.2007547298344,87704.8825922238,0.0,1.0
2009-02-02,39.2084,39.67,38.82,39.17,10600,26.5100191834263,26.8221213058049,26.2474098586172,26.4840557486357,15677.4326387449,0.0,1.0
2009-02-03,40.34,40.46,39.28,39.51,25800,27.2751291524116,27.3562648861322,26.5584301712129,26.7139403275108,38158.2794414734,0.0,1.0
2009-02-04,40.61,41.2656,40.33,41.26,13500,27.457684553283,27.9009561118433,27.2683678412683,27.897169777603,19966.5415682128,0.0,1.0
2009-02-05,41.22,41.62,40.3865,40.46,5100,27.8701245330294,28.1405769787648,27.3065692492284,27.3562648861322,7542.91570354707,0.0,1.0
2009-02-06,43.16,43.26,42.08,42.08,14900,29.181818894846,29.2494320062798,28.4515972913605,28.4515972913605,22037.1458789904,0.0,1.0
2009-02-09,43.08,43.23,42.5001,43.05,29500,29.1277284056989,29.2291480728497,28.735639972494,29.1074444722687,43630.5908342428,0.0,1.0
2009-02-10,41.31,42.91,40.92,42.81,45000,27.9309763333199,29.0127861162614,27.6672851987279,28.9451730048275,66555.1385607094,0.0,1.0
2009-02-11,41.85,42.2399,41.47,41.6,24200,28.2960871350626,28.5597106565432,28.039157311614,28.127054356478,35791.8745148704,0.0,1.0
2009-02-12,41.02,41.02,40.34,40.91,33200,27.7348983101618,27.7348983101618,27.2751291524116,27.6605238875845,49102.9022270122,0.0,1.0
2009-02-13,42.032,42.11,41.61,41.61,19700,28.4191429978722,28.4718812247906,28.1338156676214,28.1338156676214,29136.3606587995,0.0,1.0
2009-02-17,39.35,43.1,39.14,43.1,21300,26.6057593492166,29.1412510279857,26.4637718152055,29.1412510279857,31502.7655854024,0.0,1.0
2009-02-18,39.86,39.86,39.4475,39.83,4000,26.9505862175292,26.9505862175292,26.6716821328646,26.930302284099,5916.0123165075,0.0,1.0
2009-02-19,39.65,40.42,39.65,40.3775,4600,26.8085986835181,27.3292196415587,26.8085986835181,27.3004840691993,6803.41416398363,0.0,1.0
2009-02-20,39.01,39.22,38.32,38.65,39800,26.3758747703415,26.5178623043526,25.909344301448,26.1324675691797,58864.3225492497,0.0,1.0
2009-02-23,38.1369,39.49,38.1369,39.49,10300,25.7855446944127,26.700417705224,25.7855446944127,26.700417705224,15233.7317150068,0.0,1.0
2009-02-24,39.92,40.05,38.614,38.614,19500,26.9911540843895,27.0790511292535,26.1081268490635,26.1081268490635,28840.5600429741,0.0,1.0
2009-02-25,39.81,39.854,38.79,39.72,18800,26.9167796618123,26.9465294308432,26.2271259251871,26.8559278615218,27805.2578875852,0.0,1.0
2009-02-26,39.0299,39.68,38.67,39.68,21000,26.3893297795169,26.8288826169483,26.1459901914665,26.8288826169483,31059.0646616643,0.0,1.0
2009-02-27,38.27,38.46,37.94,38.25,31900,25.8755377457311,26.0040026574554,25.6524144779994,25.8620151234444,47180.1982241473,0.0,1.0
2009-03-02,35.766,37.08,35.74,37.03,19300,24.1825054354277,25.0709417196684,24.1649260264549,25.0371351639515,28544.7594271487,0.0,1.0
2009-03-03,36.48,37.22,36.26,37.22,60700,24.6652630510654,25.1656000756758,24.5165142059109,25.1656000756758,89775.4869030011,0.0,1.0
2009-03-04,39.16,39.514,37.91,37.91,23000,26.4772944374923,26.7166448519681,25.6321305445693,25.6321305445693,34017.0708199181,0.0,1.0
2009-03-05,37.694,39.8099,37.642,37.79,10100,25.4860862238722,26.9167120487008,25.4509274059266,25.5509948108487,14937.9310991814,0.0,1.0
2009-03-06,37.75,38.2,37.11,37.96,21100,25.5239495662751,25.8282085677274,25.0912256530986,25.6659371002862,31206.9649695771,0.0,1.0
2009-03-09,37.3599,38.31,35.74,36.81,15000,25.2601908185717,25.9025829903047,24.1649260264549,24.888386318797,22185.0461869031,0.0,1.0
2009-03-10,39.85,40.37,38.01,40.37,24000,26.9438249063858,27.2954130858418,25.6997436560031,27.2954130858418,35496.073899045,0.0,1.0
2009-03-11,40.1,40.57,39.4306,39.82,21500,27.1128576849704,27.4306393087095,26.6602555170323,26.9235409729557,31798.5662012278,0.0,1.0
2009-03-12,40.56,42.18,39.23,42.18,17800,27.4238779975661,28.5192104027943,26.524623615496,28.5192104027943,26326.2548084584,0.0,1.0
2009-03-13,41.07,42.518,40.84,42.518,24600,27.7687048658787,28.7477427194407,27.6131947095808,28.7477427194407,36383.4757465211,0.0,1.0
2009-03-16,41.8,43.43,41.8,43.43,39000,28.2622805793457,29.3643742957173,28.2622805793457,29.3643742957173,57681.1200859482,0.0,1.0
2009-03-17,41.5638,42.05,40.56,40.56,6700,28.102578410139,28.4313133579303,27.4238779975661,27.4238779975661,9909.32063015006,0.0,1.0
2009-03-18,42.93,43.08,41.5,42.39,31900,29.0263087385481,29.1277284056989,28.0594412450442,28.6611979368054,47180.1982241474,0.0,1.0
2009-03-19,42.16,45.42,42.16,45.42,12900,28.5056877805076,30.7098752132508,28.5056877805076,30.7098752132508,19079.1397207367,0.0,1.0
2009-03-20,42.0899,42.64,40.42,42.33,36600,28.4582909893924,28.83023071539,27.3292196415587,28.6206300699451,54131.5126960437,0.0,1.0
2009-03-23,45.35,45.35,43.44,43.44,30600,30.6625460352471,30.6625460352471,29.3711356068607,29.3711356068607,45257.4942212824,0.0,1.0
2009-03-24,44.36,46.65,44.3001,45.99,7800,29.9931762320521,31.541516483887,29.9526759783032,31.0952699484237,11536.2240171896,0.0,1.0
2009-03-25,44.57,45.7,44.11,45.22,18700,30.1351637660631,30.8991919252655,29.8241434534675,30.5746489903831,27657.3575796726,0.0,1.0
2009-03-26,46.6,46.66,45.5,45.83,30100,31.5077099281701,31.5482777950304,30.7639657023979,30.9870889701295,44517.9926817189,0.0,1.0
2009-03-27,45.57,47.99,44.01,47.99,33900,30.8112948804015,32.4475321771005,29.7565303420336,32.4475321771005,50138.2043824011,0.0,1.0
2009-03-30,43.3,45.32,43.0,43.645,60400,29.2764772508533,30.6422621018169,29.0736379165518,29.5097424853001,89331.7859792634,0.0,1.0
2009-03-31,45.04,45.435,44.35,45.435,17800,30.4529453898022,30.7200171799659,29.9864149209087,30.7200171799659,26326.2548084584,0.0,1.0
2009-04-01,46.09,46.13,44.92,45.96,34600,31.1628830598575,31.1899283044311,30.3718096560816,31.0749860149935,51173.5065377899,0.0,1.0
2009-04-02,48.39,48.88,47.64,48.31,47100,32.7179846228359,33.0492888688617,32.2108862870821,32.6638941336888,69661.0450268758,0.0,1.0
2009-04-03,48.53,48.65,47.64,48.18,58600,32.8126429788433,32.8937787125639,32.2108862870821,32.5759970888248,86669.5804368347,0.0,1.0
2009-04-06,48.11,48.98,45.57,48.98,30200,32.5286679108211,33.1169019802955,30.8112948804015,33.1169019802955,44665.8929896316,0.0,1.0
2009-04-07,47.05,47.93,47.05,47.54,66900,31.8119689296224,32.4069643102402,31.8119689296224,32.1432731756482,98945.3059935879,0.0,1.0
2009-04-08,47.82,47.95,47.01,47.01,27900,32.332589887663,32.420486932527,31.7849236850489,31.7849236850489,41264.1859076398,0.0,1.0
2009-04-09,49.73,49.7699,49.24,49.41,28400,33.6240003160493,33.6509779475114,33.2926960700235,33.4076383594611,42003.6874472033,0.0,1.0
2009-04-13,50.25,50.53,49.3685,50.18,15200,33.9755884955053,34.1649052075201,33.379578918216,33.9282593175016,22480.8468027285,0.0,1.0
2009-04-14,49.8201,51.79,49.8201,50.24,31100,33.6849197294512,35.0168304115865,33.6849197294512,33.9688271843619,45996.9957608459,0.0,1.0
2009-04-15,51.21,51.21,49.02,50.5,42000,34.6246743652702,34.6246743652702,33.1439472248691,34.1446212740899,62118.1293233287,0.0,1.0
2009-04-16,51.63,51.94,50.61,51.29,14900,34.9086494332923,35.1182500787372,34.2189956966672,34.6787648544173,22037.1458789905,0.0,1.0
2009-04-17,50.7,51.22,50.47,51.05,47800,34.2798474969576,34.6314356764136,34.1243373406598,34.5164933869761,70696.3471822646,0.0,1.0
2009-04-20,49.2,51.29,48.844,51.29,37800,33.26565082545,34.6787648544173,33.0249481487455,34.6787648544173,55906.3163909958,0.0,1.0
2009-04-21,50.03,50.49,48.05,49.11,88300,33.8268396503509,34.1378599629465,32.4881000439608,33.2047990251595,130595.971886903,0.0,1.0
2009-04-22,49.61,50.4,49.29,49.54,35400,33.5428645823287,34.0770081626561,33.3265026257404,33.495535404325,52356.7090010914,0.0,1.0
2009-04-23,50.31,50.31,49.61,50.25,57300,34.0161563623656,34.0161563623656,33.5428645823287,33.9755884955053,84746.87643397,0.0,1.0
2009-04-24,51.59,51.71,50.8662,50.97,95900,34.8816041887188,34.9627399224394,34.3922204881607,34.462402897829,141836.395288267,0.0,1.0
2009-04-27,49.35,50.13,49.22,50.05,22900,33.3670704926008,33.8944527617847,33.2791734477368,33.8403622726376,33869.1705120054,0.0,1.0
2009-04-28,48.925,49.31,48.01,49.31,24200,33.0797147690069,33.3400252480272,32.4610547993873,33.3400252480272,35791.8745148704,0.0,1.0
2009-04-29,51.5,52.189,49.92,49.92,54500,34.8207523884283,35.2866067262075,33.7524652277736,33.7524652277736,80605.6678124148,0.0,1.0
2009-04-30,53.28,53.86,52.42,52.5,98700,36.0242657719507,36.416421818267,35.4427930136197,35.4968835027668,145977.603909823,0.0,1.0
2009-05-01,53.4599,55.14,52.8,55.04,32700,36.1459017594202,37.2818696446202,35.6997228370683,37.2142565331863,48363.4006874488,0.0,1.0
2009-05-04,57.85,62.46,55.48,55.48,51100,39.1141849644773,42.2311494015774,37.5117542234952,37.5117542234952,75577.0573433832,0.0,1.0
2009-05-05,56.29,56.88,55.608,56.88,68900,38.0594204261093,38.458337783569,37.5982990061305,38.458337783569,101903.312151842,0.0,1.0
2009-05-06,57.79,57.85,56.37,56.37,57100,39.073617097617,39.1141849644773,38.1135109152564,38.1135109152564,84451.0758181445,0.0,1.0
2009-05-07,55.94,59.21,55.94,57.9,231700,37.8227745360909,40.0337232799775,37.8227745360909,39.1479915201942,342685.013433697,0.0,1.0
2009-05-08,57.32,57.85,56.54,56.64,79900,38.7558354738779,39.1141849644773,38.2284532046939,38.2960663161278,118172.346022237,0.0,1.0
2009-05-11,55.83,56.97,55.4101,56.47,17300,37.7484001135137,38.5191895838595,37.464492658603,38.1811240266903,25586.7532688949,0.0,1.0
2009-05-12,55.75,56.2295,54.91,55.63,41800,37.6943096243666,38.0185144936919,37.1263594883223,37.613173890646,61822.3287075034,0.0,1.0
2009-05-13,54.384,55.14,53.5701,55.14,70200,36.7707145221803,37.2818696446202,36.2204114082203,37.2818696446202,103826.016154707,0.0,1.0
2009-05-14,54.81,55.4399,53.96,53.96,26500,37.0587463768885,37.4846413658103,36.4840349297008,36.4840349297008,39193.5815968622,0.0,1.0
2009-05-15,55.42,56.16,54.95,55.6,35700,37.4711863566349,37.9715233812453,37.1534047328959,37.5928899572158,52800.4099248295,0.0,1.0
2009-05-18,59.86,59.94,56.0,56.0,206800,40.4732085042975,40.5272989934446,37.8633424029512,37.8633424029512,305857.836763438,0.0,1.0
2009-05-19,60.09,61.3,59.25,59.52,488800,40.6287186605953,41.4468373089448,40.0607685245511,40.2433239254224,722936.705077217,0.0,1.0
2009-05-20,59.67,61.0,59.5364,60.82,78700,40.3447435925732,41.2439979746433,40.2544124756976,41.1222943740624,116397.542327285,0.0,1.0
2009-05-21,58.3,58.97,57.54,58.97,21800,39.4184439659296,39.8714518125363,38.9045843190324,39.8714518125363,32242.2671249658,0.0,1.0
2009-05-22,59.47,59.7,58.8,59.14,33300,40.2095173697055,40.3650275260033,39.7565095230988,39.9863941019738,49250.8025349249,0.0,1.0
2009-05-26,59.5,59.61,57.2,59.09,45300,40.2298013031357,40.3041757257129,38.6746997401573,39.9525875462569,66998.8394844474,0.0,1.0
2009-05-27,59.68,61.03,59.68,60.49,78000,40.3515049037166,41.2642819080734,40.3515049037166,40.8991711063307,115362.240171896,0.0,1.0
2009-05-28,61.15,61.26,59.93,60.32,52700,41.345417641794,41.4197920643713,40.5205376823012,40.7842288168932,77943.4622699864,0.0,1.0
2009-05-29,65.4,65.4,61.29,62.1,137900,44.2189748777323,44.2189748777323,41.4400759978014,41.9877422004155,203954.524611596,0.0,1.0
2009-06-01,64.81,65.31,63.55,64.86,100700,43.8200575202726,44.1581230774418,42.9681323162062,43.8538640759896,148935.610068076,0.0,1.0
2009-06-02,63.0,63.81,62.53,62.75,176600,42.5962602033201,43.1439264059342,42.2784785795811,42.4272274247355,261191.943773806,0.0,1.0
2009-06-03,62.0299,63.4,61.41,62.84,89300,41.9403454093004,42.8667126490555,41.521211731522,42.488079225026,132074.97496603,0.0,1.0
2009-06-04,63.14,63.15,62.2889,62.49,59800,42.6909185593275,42.6976798704709,42.1154633679141,42.2514333350075,88444.3841317871,0.0,1.0
2009-06-05,63.41,64.21,62.74,63.475,125200,42.8734739601989,43.4143788516696,42.4204661135921,42.9174224826309,185171.185506685,0.0,1.0
2009-06-08,61.8,62.26,60.84,61.85,80300,41.784902866114,42.0959231787097,41.1358169963491,41.8187094218309,118763.947253888,0.0,1.0
2009-06-09,61.87,62.2,61.24,61.92,49600,41.8322320441177,42.0553553118494,41.4062694420845,41.8660385998346,73358.552724693,0.0,1.0
2009-06-10,62.1,63.14,61.774,62.87,37200,41.9877422004155,42.6909185593275,41.7673234571412,42.5083631584561,55018.9145435198,0.0,1.0
2009-06-11,63.01,63.99,62.45,62.74,112200,42.6030215144635,43.2656300065151,42.224388090434,42.4204661135921,165944.145478035,0.0,1.0
2009-06-12,62.74,62.7673,62.1461,62.55,99600,42.4204661135921,42.4389244930136,42.0189118447865,42.2920012018678,147308.706681037,0.0,1.0
2009-06-15,60.32,61.8412,59.31,60.49,123900,40.7842288168932,41.8127594680248,40.1013363914114,40.8991711063307,183248.48150382,0.0,1.0
2009-06-16,59.24,60.52,58.84,59.93,62700,40.0540072134077,40.9194550397608,39.7835547676723,40.5205376823012,92733.493061255,0.0,1.0
2009-06-17,58.908,59.3,58.16,59.0,78900,39.8295316834473,40.094575080268,39.3237856099222,39.8917357459665,116693.34294311,0.0,1.0
2009-06-18,58.32,58.9,58.12,58.51,54600,39.4319665882163,39.8241226345326,39.2967403653486,39.5604314999406,80753.5681203274,0.0,1.0
2009-06-19,58.82,59.2,58.56,58.56,103700,39.9310677533307,40.1890379292278,39.7545618435064,39.7545618435064,152754.092068856,0.23817216,1.0
2009-06-22,56.9549,58.43,56.76,58.43,54900,38.6649093978949,39.6663088885943,38.532597852415,39.6663088885943,80869.8134482177,0.0,1.0
2009-06-23,57.23,57.94,55.0,56.96,74800,38.8516662278667,39.3336631354638,37.3377886166812,38.668371629203,110183.279525076,0.0,1.0
2009-06-24,58.87,59.71,58.23,58.7,53800,39.9650111975277,40.535261060037,39.5305351118063,39.849603487258,79249.4711022608,0.0,1.0
2009-06-25,60.41,60.41,58.89,59.1,79700,41.0104692787948,41.0104692787948,39.9785885752065,40.1211510408338,117401.168157067,0.0,1.0
2009-06-26,60.7639,61.0,60.09,60.63,43000,41.250720976821,41.4110019203192,40.7932312359341,41.1598204332615,63340.6553419557,0.0,1.0
2009-06-29,60.87,61.39,60.53,61.08,115800,41.322748965407,41.6757607850556,41.0919335448675,41.4653114310343,170577.857874383,0.0,1.0
2009-06-30,60.06,60.73,59.5562,60.73,14000,40.7728651694159,41.2277073216555,40.4308510256871,41.2277073216555,20622.5389485437,0.0,1.0
2009-07-01,61.26,61.63,60.748,60.81,15100,41.5875078301435,41.8386893172012,41.2399269615664,41.2820168323706,22242.8812945007,0.0,1.0
2009-07-02,59.97,60.42,59.9,60.42,47900,40.7117669698613,41.0172579676342,40.6642461479856,41.0172579676342,70558.543973946,0.0,1.0
2009-07-06,60.1,60.1,59.1,59.28,41200,40.8000199247735,40.8000199247735,40.1211510408338,40.243347439943,60689.1860485714,0.0,1.0
2009-07-07,59.1,59.9944,58.6314,59.75,41000,40.1211510408338,40.7283313706295,39.8030330818197,40.5624158153946,60394.5783493066,0.0,1.0
2009-07-08,58.28,58.7,57.3,58.61,81500,39.5644785560033,39.849603487258,38.8991870497424,39.7885052877034,120052.637450451,0.0,1.0
2009-07-09,59.38,59.846,58.81,59.19,78200,40.3112343283369,40.6275872282528,39.9242790644913,40.1822492403884,115191.61041258,0.0,1.0
2009-07-10,58.82,59.03,57.01,58.53,125700,39.9310677533307,40.0736302189581,38.7023150733999,39.7341957769882,185160.938987996,0.0,1.0
2009-07-13,58.07,58.44,57.1,57.9,127100,39.421916090376,39.6730975774336,38.7634132729545,39.3065083801062,187223.19288285,0.0,1.0
2009-07-14,59.23,59.3392,58.68,59.0,53100,40.209403995746,40.2835364778722,39.8360261095792,40.0532641524399,78218.3441548335,0.0,1.0
2009-07-15,61.915,62.7452,60.644,60.72,202000,42.032166949124,42.5957638965707,41.1693245976367,41.2209186328161,297553.776257559,0.0,1.0
2009-07-16,62.65,62.71,61.4,61.69,132200,42.5311355788196,42.571867711856,41.682549473895,41.8794214502375,194735.689214106,0.0,1.0
2009-07-17,63.52,63.5996,62.65,62.65,73400,43.1217515078471,43.1757894710087,42.5311355788196,42.5311355788196,108121.025630222,0.0,1.0
2009-07-20,65.34,65.74,64.42,64.52,107700,44.3572928766173,44.6288404301932,43.7327335033928,43.8006203917868,158646.246054154,0.0,1.0
2009-07-21,64.36,65.24,63.92,65.24,343800,43.6920013703564,44.2894059882233,43.393299061423,44.2894059882233,506430.63503638,0.0,1.0
2009-07-22,64.21,64.96,63.5,63.88,137800,43.5901710377655,44.0993227007202,43.1081741301683,43.3661443060654,202984.704793523,0.0,1.0
2009-07-23,66.78,66.83,65.09,65.09,156000,45.3348640694904,45.3688075136874,44.1875756556324,44.1875756556324,229794.00542663,0.0,1.0
2009-07-24,65.91,66.23,65.52,65.86,88600,44.7442481404629,44.9614861833236,44.4794892757264,44.7103046962659,130511.210774355,0.0,1.0
2009-07-27,66.69,66.69,65.9,66.08,124200,45.2737658699358,45.2737658699358,44.7374594516235,44.8596558507326,182951.381243509,0.0,1.0
2009-07-28,67.01,69.93,66.035,66.48,62600,45.4910039127965,47.4733010539003,44.8291067509554,45.1312034043085,92212.2098699169,0.0,1.0
2009-07-29,64.99,66.0,64.6246,65.7,50600,44.1196887672384,44.8053463400175,43.8716300770469,44.6016856748356,74535.7479140222,0.0,1.0
2009-07-30,66.6,67.296,65.96,65.96,64100,45.2126676703813,45.6851604136033,44.7781915846599,44.7781915846599,94421.7676144036,0.0,1.0
2009-07-31,66.88,67.2,66.5,66.74,184300,45.4027509578844,45.6199890007451,45.1447807819873,45.3077093141328,271480.994872614,0.0,1.0
2009-08-03,68.6,68.97,67.93,68.97,74100,46.5704054382606,46.8215869253183,46.115563286021,46.8215869253183,109152.152577649,0.0,1.0
2009-08-04,67.95,68.3,67.3,67.75,65700,46.1291406636998,46.3667447730787,45.687875889139,45.9933668869119,96778.6292085229,0.0,1.0
2009-08-05,66.43,67.37,66.164,67.37,78900,45.0972599601115,45.7353967110148,44.9166808369836,45.7353967110148,116222.737360007,0.0,1.0
2009-08-06,66.549,67.54,65.73,67.3,53300,45.1780453573003,45.8508044212845,44.6220517413538,45.687875889139,78512.9518540986,0.0,1.0
2009-08-07,66.4,73.21,65.8,66.02,148700,45.0768938935933,49.6999909932224,44.6695725632295,44.8189237176963,219040.824403461,0.0,1.0
2009-08-10,66.0,66.53,65.62,66.21,41900,44.8053463400175,45.1651468485055,44.5473761641204,44.9479088056448,61720.3129959986,0.0,1.0
2009-08-11,65.4291,66.06,64.91,66.0,42600,44.4177800941763,44.8460784730539,44.0653792565232,44.8053463400175,62751.4399434258,0.0,1.0
2009-08-12,65.75,66.09,65.0532,65.08,206000,44.6356291190326,44.866444539572,44.1625932807034,44.180786966793,303445.930242857,0.0,1.0
2009-08-13,66.7,66.7,66.01,66.24,265200,45.2805545587752,45.2805545587752,44.8121350288569,44.968274872163,390649.809225271,0.0,1.0
2009-08-14,65.83,66.37,65.3536,66.37,140100,44.6899386297477,45.0565278270751,44.3665254934389,45.0565278270751,206372.69333507,0.0,1.0
2009-08-17,62.75,64.182,60.2,63.48,280000,42.5990224672136,43.5711627090152,40.8679068131675,43.0945967524895,412450.778970874,0.0,1.0
2009-08-18,63.91,64.1,63.33,63.33,509800,43.3865103725836,43.5154954605321,42.9927664198986,42.9927664198986,750955.025426255,0.0,1.0
2009-08-19,63.63,63.8435,62.5,63.24,165600,43.1964270850805,43.3413655918016,42.4293052462287,42.931668220344,243935.174991345,0.0,1.0
2009-08-20,64.051,64.43,63.7,63.91,98800,43.4822308852191,43.7395221922322,43.2439479069563,43.3865103725836,145536.203436865,0.0,1.0
2009-08-21,65.29,65.29,64.408,64.84,62500,44.3233494324203,44.3233494324203,43.7245870767855,44.0178584346475,92064.9060202844,0.0,1.0
2009-08-24,65.0,65.85,64.94,65.83,115800,44.1264774560778,44.7035160074265,44.0857453230414,44.6899386297477,170577.857874383,0.0,1.0
2009-08-25,64.88,65.492,64.64,65.09,36900,44.0450131900051,44.4604809469761,43.8820846578595,44.1875756556324,54355.1205143758,0.0,1.0
2009-08-26,64.519,64.74,63.94,64.74,65600,43.7999415229028,43.9499715462535,43.4068764391018,43.9499715462535,96631.3253588905,0.0,1.0
2009-08-27,64.27,64.38,63.3,64.38,64100,43.6309031708019,43.7055787480352,42.9724003533804,43.7055787480352,94421.7676144035,0.0,1.0
2009-08-28,64.55,64.96,64.2,64.75,90900,43.820986458305,44.0993227007202,43.5833823489261,43.9567602350929,133899.199315901,0.0,1.0
2009-08-31,63.9,63.9,63.32,63.77,110700,43.3797216837442,43.3797216837442,42.9859777310592,43.291468728832,163065.361543128,0.0,1.0
2009-09-01,62.85,64.81,62.825,63.85,154800,42.6669093556075,43.9974923681293,42.6499376335091,43.3457782395472,228026.359231041,0.0,1.0
2009-09-02,63.76,64.0346,63.33,63.39,82000,43.2846800399926,43.4710974355225,42.9927664198986,43.033498552935,120789.156698613,0.0,1.0
2009-09-03,65.1,65.1,64.4,64.71,34400,44.1943643444718,44.1943643444718,43.719156125714,43.9296054797353,50672.5242735645,0.0,1.0
2009-09-04,66.63,66.93,65.7001,66.05,188300,45.2330337368995,45.4366944020814,44.601753561724,44.8392897842145,277373.148857912,0.0,1.0
2009-09-08,68.3,68.32,67.8158,68.17,94800,46.3667447730787,46.3803221507575,46.0380364594751,46.2784918181665,139644.049451567,0.0,1.0
2009-09-09,68.39,68.6899,67.85,68.04,96000,46.4278429726333,46.6314357509268,46.0612537753058,46.1902388632544,141411.695647157,0.0,1.0
2009-09-10,68.93,69.13,68.28,68.51,45000,46.7944321699607,46.9302059467486,46.3531673953999,46.509307238706,66286.7323346047,0.0,1.0
2009-09-11,68.95,69.29,68.59,69.22,238900,46.8080095476395,47.038824968179,46.5636167494212,46.9913041463032,351908.896771935,0.0,1.0
2009-09-14,68.74,68.79,67.7867,68.02,19500,46.6654470820121,46.6993905262091,46.0182813749525,46.1766614855756,28724.2506783287,0.0,1.0
2009-09-15,68.79,69.1499,68.31,68.83,22700,46.6993905262091,46.943715437539,46.3735334619181,46.7265452815667,33437.9738665673,0.0,1.0
2009-09-16,70.78,70.83,69.68,69.7,61200,48.050339605249,48.084283049446,47.3035838329154,47.3171612105942,90149.9559750625,0.0,1.0
2009-09-17,69.76,70.96,69.76,70.67,258300,47.3578933436306,48.1725360043582,47.3578933436306,47.9756640280157,380485.843600631,0.0,1.0
2009-09-18,70.41,70.648,70.2024,70.5,22600,47.7991581181914,47.960728912569,47.6582249378855,47.8602563177459,33290.6700169348,0.0,1.0
2009-09-21,69.97,70.605,68.59,69.94,17300,47.5004558092579,47.9315375505596,46.5636167494212,47.4800897427397,25483.5659864147,0.0,1.0
2009-09-22,70.7399,70.79,70.09,70.38,65300,48.0231169630031,48.0571282940884,47.5819200753307,47.7787920516732,96189.413809993,0.0,1.0
2009-09-23,69.8,70.98,69.55,70.11,47000,47.3850480989882,48.186113382037,47.2153308780033,47.5954974530095,69232.8093272538,0.0,1.0
2009-09-24,68.44,69.39,67.981,69.39,91200,46.4617864168302,47.1067118565729,46.1501855991019,47.1067118565729,134341.110864799,0.0,1.0
2009-09-25,68.52,69.06,68.2,68.42,65400,46.5160959275454,46.8826851248728,46.2988578846847,46.4482090391514,96336.7176596256,0.0,1.0
2009-09-28,69.13,69.41,67.6,68.45,36300,46.9302059467486,47.1202892342517,45.8915365543209,46.4685751056696,53471.2974165811,0.0,1.0
2009-09-29,69.39,69.5165,68.98,69.35,36200,47.1067118565729,47.1925887703913,46.8283756141577,47.0795571012153,53323.9935669487,0.0,1.0
2009-09-30,69.57,69.93,68.63,69.81,98000,47.228908255682,47.4733010539003,46.5907715047788,47.3918367878276,144357.772639806,0.0,1.0
2009-10-01,67.88,69.64,67.88,69.64,44000,46.081619841824,47.2764290775578,46.081619841824,47.2764290775578,64813.6938382802,0.0,1.0
2009-10-02,67.72,68.17,67.01,67.27,71500,45.9730008203937,46.2784918181665,45.4910039127965,45.6675098226208,105322.252487205,0.0,1.0
2009-10-05,69.55,69.6838,68.19,68.44,46300,47.2153308780033,47.3061635346744,46.2920691958453,46.4617864168302,68201.6823798266,0.0,1.0
2009-10-06,70.71,71.8,70.18,70.18,37400,48.0028187833733,48.7427858668675,47.6430182748852,47.6430182748852,55091.6397625381,0.0,1.0
2009-10-07,71.1216,71.4,70.83,71.26,32000,48.2822412160028,48.4712383132916,48.084283049446,48.3761966695401,47137.2318823856,0.0,1.0
2009-10-08,71.39,73.58,70.91,71.88,86200,48.4644496244522,49.9511724802801,48.1385925601612,48.7970953775827,126975.918383176,0.0,1.0
2009-10-09,71.58,71.58,71.0,71.35,62700,48.5934347124008,48.5934347124008,48.1996907597158,48.4372948690946,92359.5137195492,0.0,1.0
2009-10-12,71.27,71.85,71.0708,71.8,54900,48.3829853583795,48.7767293110645,48.2477546766987,48.7427858668675,80869.8134482177,0.0,1.0
2009-10-13,71.4357,71.99,70.888,71.0,27800,48.4954739324483,48.871770954816,48.1236574447145,48.1996907597158,40950.4701978225,0.0,1.0
2009-10-14,73.46,73.55,72.27,72.43,36800,49.8697082142073,49.9308064137619,49.0618542423191,49.1704732637495,54207.8166647434,0.0,1.0
2009-10-15,73.04,73.04,72.08,72.87,43100,49.5845832829527,49.5845832829527,48.9328691543706,49.4691755726829,63487.9591915881,0.0,1.0
2009-10-16,72.1,72.365,71.529,72.2,68800,48.9464465320494,49.1263467862934,48.5588123993198,49.0143334204434,101345.048547129,0.0,1.0
2009-10-19,73.5,73.85,72.85,73.0,52100,49.8968629695649,50.1344670789438,49.4555981950041,49.5574285275951,76745.3056585091,0.0,1.0
2009-10-20,73.0,73.49,72.55,73.49,75400,49.5574285275951,49.8900742807255,49.2519375298222,49.8900742807255,111067.102622871,0.0,1.0
2009-10-21,72.42,73.4299,72.17,72.73,41000,49.1636845749101,49.8492742608007,48.9939673539252,49.3741339289314,60394.5783493065,0.0,1.0
2009-10-22,72.31,72.779,71.25,71.81,32700,49.0890089976767,49.4073985042444,48.3694079807007,48.7495745557069,48168.3588298128,0.0,1.0
2009-10-23,72.36,72.95,71.75,72.92,68000,49.1229524418737,49.5234850833981,48.7088424226705,49.5031190168799,100166.617750069,0.0,1.0
2009-10-26,71.55,73.64,71.32,72.73,16500,48.5730686458826,49.9919046133165,48.4169288025765,49.3741339289314,24305.1351893551,0.0,1.0
2009-10-27,70.69,71.42,70.49,71.364,29400,47.9892414056945,48.4848156909704,47.8534676289065,48.4467990334698,43307.3317919417,0.0,1.0
2009-10-28,68.56,69.92,67.82,69.82,242500,46.543250682903,47.4665123650609,46.0408877087876,47.398625476667,357211.835358703,0.0,1.0
2009-10-29,69.5,69.65,68.56,68.9,169200,47.1813874338063,47.2832177663972,46.543250682903,46.7740661034425,249238.113578114,0.0,1.0
2009-10-30,66.58,68.91,66.58,68.7,127400,45.1990902927025,46.7808547922819,45.1990902927025,46.6382923266546,187665.104431747,0.0,1.0
2009-11-02,68.18,68.7576,67.2944,67.9,92400,46.2852805070059,46.6773951743695,45.684074223389,46.0951972195028,136108.757060388,0.0,1.0
2009-11-03,67.55,67.87,66.84,67.36,83500,45.8575931101239,46.0748311529846,45.3755962025268,45.7286080221754,122998.7144431,0.0,1.0
2009-11-04,69.69,70.42,69.14,70.42,102300,47.3103725217548,47.8059468070308,46.936994635588,47.8059468070308,150691.838174001,0.0,1.0
2009-11-05,70.7069,70.7069,70.1,70.1,28700,48.000714289833,48.000714289833,47.5887087641701,47.5887087641701,42276.2048445146,0.0,1.0
2009-11-06,70.36,70.889,70.12,70.24,22800,47.7652146739944,48.1243363135985,47.6022861418489,47.6837504079216,33585.2777161997,0.0,1.0
2009-11-09,72.88,72.88,71.04,71.36,38900,49.4759642615223,49.4759642615223,48.2268455150734,48.444083557934,57301.197507025,0.0,1.0
2009-11-10,72.15,72.36,71.58,72.32,38200,48.9803899762464,49.1229524418737,48.5934347124008,49.0957976865161,56270.0705595978,0.0,1.0
2009-11-11,72.9,73.39,72.7501,72.81,111400,49.4895416392011,49.8221873923315,49.3877791934986,49.4284434396465,164096.488490555,0.0,1.0
2009-11-12,72.58,73.24,72.28,72.86,28800,49.2723035963404,49.7203570597406,49.0686429311585,49.4623868838435,42423.5086941471,0.0,1.0
2009-11-13,73.17,73.372,72.48,72.56,97200,49.6728362378648,49.8099677524206,49.2044167079465,49.2587262186616,143179.341842746,0.0,1.0
2009-11-16,75.45,75.79,74.17,74.17,71800,51.2206572932472,51.4514727137867,50.3517051218045,50.3517051218045,105764.164036103,0.0,1.0
2009-11-17,74.26,74.68,73.92,74.45,60000,50.412803321359,50.6979282526137,50.1819879008196,50.5417884093076,88382.3097794731,0.0,1.0
2009-11-18,74.37,74.76,73.68,74.13,33700,50.4874788985924,50.7522377633289,50.019059368674,50.3245503664469,49641.3973261373,0.0,1.0
2009-11-19,72.55,73.48,71.9801,73.48,30400,49.2519375298222,49.8832855918861,48.865050152865,49.8832855918861,44780.3702882663,0.0,1.0
2009-11-20,72.81,72.81,72.1,72.34,53900,49.4284434396465,49.4284434396465,48.9464465320494,49.1093750641949,79396.7749518933,0.0,1.0
2009-11-23,73.492,74.5,73.35,73.51,28300,49.8914320184934,50.5757318535046,49.795032636974,49.9036516584043,41686.9894459848,0.0,1.0
2009-11-24,73.11,73.11,72.43,73.08,39600,49.6321041048284,49.6321041048284,49.1704732637495,49.6117380383102,58332.3244544522,0.0,1.0
2009-11-25,73.58,73.7,73.09,73.7,48900,49.9511724802801,50.0326367463528,49.6185267271496,50.0326367463528,72031.5824702705,0.0,1.0
2009-11-27,70.92,72.58,69.46,69.46,112900,48.1453812490006,49.2723035963404,47.1542326784487,47.1542326784487,166306.046235042,0.0,1.0
2009-11-30,72.07,72.14,71.205,71.92,130200,48.9260804655312,48.973601287407,48.3388588809234,48.8242501329403,191789.612221456,0.0,1.0
2009-12-01,73.795,73.905,73.35,73.79,45800,50.0971292903271,50.1718048675605,49.795032636974,50.0937349459074,67465.1631316644,0.0,1.0
2009-12-02,73.93,74.19,73.5,73.91,62600,50.188776589659,50.3652824994833,49.8968629695649,50.1751992119802,92212.2098699167,0.0,1.0
2009-12-03,73.54,74.45,73.34,74.45,64800,49.9240177249225,50.5417884093076,49.7882439481346,50.5417884093076,95452.8945618308,0.0,1.0
2009-12-04,74.2,74.74,73.21,74.31,202100,50.3720711883227,50.7386603856501,49.6999909932224,50.446746765556,297701.080107191,0.0,1.0
2009-12-07,73.47,74.151,73.47,73.87,21200,49.8764969030467,50.3388066130096,49.8764969030467,50.1480444566226,31228.4161220805,0.0,1.0
2009-12-08,73.07,73.18,72.74,73.0,19600,49.6049493494708,49.6796249267042,49.3809226177708,49.5574285275951,28871.5545279612,0.0,1.0
2009-12-09,73.45,73.63,72.82,73.63,19100,49.8629195253679,49.9851159244771,49.4352321284859,49.9851159244771,28135.0352797989,0.0,1.0
2009-12-10,73.286,73.75,73.06,73.59,46000,49.7515850284018,50.0665801905498,49.5981606606315,49.9579611691195,67759.7708309293,0.0,1.0
2009-12-11,73.53,73.72,73.15,73.42,37400,49.9172290360831,50.0462141240316,49.659258860186,49.8425534588497,55091.6397625382,0.0,1.0
2009-12-14,73.78,73.84,73.39,73.7,18800,50.086946257068,50.1276783901044,49.8221873923315,50.0326367463528,27693.1237309015,0.0,1.0
2009-12-15,73.06,73.39,72.86,73.21,23300,49.5981606606315,49.8221873923315,49.4623868838435,49.6999909932224,34321.796964362,0.0,1.0
2009-12-16,72.8,73.24,72.7,72.8,30800,49.4216547508071,49.7203570597406,49.3537678624132,49.4216547508071,45369.5856867962,0.0,1.0
2009-12-17,71.68,72.22,71.62,72.22,30400,48.6613216007947,49.0279107981221,48.6205894677584,49.0279107981221,44780.3702882663,0.0,1.0
2009-12-18,71.04,71.65,70.67,71.31,83600,48.5571254101433,48.9740714475896,48.3042237152988,48.7416752955703,122308.393461022,0.486515,1.0
2009-12-21,71.4,71.72,71.195,71.21,21000,48.803191924046,49.0219177141818,48.6630707147403,48.6733234861529,30723.4002713094,0.0,1.0
2009-12-22,71.5624,71.97,71.41,71.97,29900,48.9141952625399,49.1927972377254,48.8100271049877,49.1927972377254,43744.2699101025,0.0,1.0
2009-12-23,72.48,72.52,72.03,72.51,390300,49.5413914657543,49.5687321895212,49.2338083233758,49.5618970085795,571016.339328193,0.0,1.0
2009-12-24,73.53,74.11,72.96,73.01,112400,50.2590854646373,50.6555259592584,49.8694801509579,49.9036560556667,164443.342404532,0.0,1.0
2009-12-28,73.82,73.94,73.45,73.76,47100,50.4573057119478,50.5393278832488,50.2044040171034,50.4162946262974,68908.1977513654,0.0,1.0
2009-12-29,73.83,74.1,73.41,74.1,93800,50.4641408928896,50.6486907783166,50.1770632933364,50.6486907783166,137231.187878515,0.0,1.0
2009-12-30,73.62,73.99,73.62,73.94,265500,50.320602093113,50.5735037879575,50.320602093113,50.5393278832488,388431.560572983,0.0,1.0
2009-12-31,74.18,74.7189,74.17,74.34,46900,50.7033722258506,51.0717201268011,50.6965370449089,50.8127351209185,68615.5939392577,0.0,1.0
2010-01-04,75.96,75.97,75.18,75.18,52800,51.9200344334809,51.9268696144226,51.3868903200249,51.3868903200249,77247.406396435,0.0,1.0
2010-01-05,76.31,76.84,75.94,76.4,106400,52.1592657664419,52.5215303563543,51.9063640715974,52.2207823949176,155665.228041301,0.0,1.0
2010-01-06,76.85,77.11,76.57,76.57,418400,52.528365537296,52.7060802417813,52.3369804709272,52.3369804709272,612127.174929327,0.0,1.0
2010-01-07,76.4,76.54,75.91,76.54,81600,52.2207823949176,52.316474928102,51.8858585287722,52.316474928102,119382.355339945,0.0,1.0
2010-01-08,76.32,76.43,75.88,75.88,50700,52.1661009473836,52.2412879377428,51.8653529859469,51.8653529859469,74175.0663693042,0.0,1.0
2010-01-11,76.6,77.22,76.25,76.99,114100,52.3574860137524,52.7812672321405,52.1182546807914,52.6240580704804,166930.474807448,0.0,1.0
2010-01-12,75.83,76.16,75.36,76.13,242200,51.8311770812382,52.0567380523157,51.5099235769763,52.0362325094905,354343.216462435,0.0,1.0
2010-01-13,76.1,76.38,75.31,75.9,87600,52.0157269666653,52.2071120330341,51.4757476722676,51.8790233478304,128160.469703176,0.0,1.0
2010-01-14,76.3,76.35,75.59,75.59,105600,52.1524305855001,52.1866064902089,51.6671327386364,51.6671327386364,154494.81279287,0.0,1.0
2010-01-15,75.49,76.36,75.19,76.31,110500,51.5987809292189,52.1934416711506,51.3937255009667,52.1592657664419,161663.606189509,0.0,1.0
2010-01-19,76.45,76.61,75.5,75.5,357500,52.2549582996263,52.3643211946942,51.6056161101607,51.6056161101607,523029.314142529,0.0,1.0
2010-01-20,74.675,75.4,74.04,75.1,79800,51.0417136824669,51.5372643007433,50.6076796926662,51.332208872491,116748.921030976,0.0,1.0
2010-01-21,72.48,73.99,72.07,73.94,176100,49.5413914657543,50.5735037879575,49.2611490471428,50.5393278832488,257637.656560837,0.0,1.0
2010-01-22,70.52,72.02,70.48,72.02,143700,48.2016960011726,49.2269731424341,48.1743552774056,49.2269731424341,210235.838999389,0.0,1.0
2010-01-25,71.73,71.99,71.18,71.41,60400,49.0287528951235,49.2064675996088,48.6528179433277,48.8100271049877,88366.3512565281,0.0,1.0
2010-01-26,69.31,70.73,69.07,70.73,277200,47.3746391072217,48.3452348009492,47.2105947646198,48.3452348009492,405548.883581284,0.0,1.0
2010-01-27,69.005,69.23,68.0,68.51,153200,47.1661660884985,47.3199576596877,46.4792304038533,46.8278246318822,224134.520074505,0.0,1.0
2010-01-28,68.99,69.73,68.52,69.47,109800,47.1559133170859,47.6617167067749,46.834659812824,47.4840020022896,160639.492847132,0.0,1.0
2010-01-29,68.46,70.43,68.46,70.16,834500,46.7936487271735,48.1401793726969,46.7936487271735,47.9556294872699,1220889.40601941,0.0,1.0
2010-02-01,69.984,70.03,69.08,69.08,59500,47.8353303026952,47.8667721350272,47.2174299455616,47.2174299455616,87049.6341020433,0.0,1.0
2010-02-02,69.67,69.94,68.9505,69.61,60700,47.6207056211244,47.8052555065515,47.128914352366,47.579694535474,88805.2569746896,0.0,1.0
2010-02-03,70.19,70.98,70.03,70.7,373300,47.9761350300951,48.5161143244928,47.8667721350272,48.324729258124,546145.015299038,0.0,1.0
2010-02-04,67.405,69.57,67.405,69.57,75400,46.0725371378196,47.552353811707,46.0725371378196,47.552353811707,110311.637164606,0.0,1.0
2010-02-05,66.48,66.85,64.96,66.51,413600,45.4402829007084,45.6931845955529,44.4013353975634,45.4607884435336,605104.683438741,0.0,1.0
2010-02-08,66.26,67.0148,66.0,66.6,77900,45.28990891999,45.8058283774728,45.1121942155047,45.5223050720093,113969.184815953,0.0,1.0
2010-02-09,67.7,68.35,67.03,67.29,67700,46.274174975601,46.7184617368143,45.8162178525043,45.9939325569896,99046.3903984595,0.0,1.0
2010-02-10,68.21,68.55,67.56,68.11,28700,46.6227692036299,46.8551653556492,46.1784824424166,46.5544173942125,41988.6470374562,0.0,1.0
2010-02-11,69.66,69.66,68.2401,68.2401,42700,47.6138704401827,47.6138704401827,46.6433430982646,46.6433430982646,62470.9138849958,0.0,1.0
2010-02-12,69.07,69.1,68.21,69.04,102000,47.2105947646198,47.2311003074451,46.6227692036299,47.1900892217946,149227.944174932,0.0,1.0
2010-02-16,70.33,70.33,69.443,70.06,36100,48.0718275632795,48.0718275632795,47.4655470137469,47.8872776778524,52814.9880854414,0.0,1.0
2010-02-17,70.41,70.83,70.2,70.58,44500,48.1265090108134,48.4135866103666,47.9829702110368,48.2427070868231,65104.3481939652,0.0,1.0
2010-02-18,70.63,70.93,70.25,70.43,217600,48.2768829915318,48.4819384197841,48.0171461157455,48.1401793726969,318352.947573187,0.0,1.0
2010-02-19,69.885,70.11,69.69,70.02,54500,47.7676620113719,47.9214535825611,47.6343759830079,47.8599369540854,79734.5387993506,0.0,1.0
2010-02-22,69.942,70.33,69.8406,70.33,129000,47.8066225427399,48.0718275632795,47.7373138079906,48.0718275632795,188729.458809472,0.0,1.0
2010-02-23,68.91,70.28,68.87,70.28,43300,47.101231869552,48.0376516585708,47.073891145785,48.0376516585708,63348.7253213189,0.0,1.0
2010-02-24,70.09,70.15,69.4,69.54,71000,47.9077832206777,47.9487943063281,47.4361557356974,47.5318482688818,103874.353298236,0.0,1.0
2010-02-25,69.28,69.54,68.35,69.09,31200,47.3541335643965,47.5318482688818,46.7184617368143,47.2242651265033,45646.1946888025,0.0,1.0
2010-02-26,70.2,70.202,69.27,69.9,21700,47.9829702110368,47.9843372472252,47.3472983834547,47.7779147827845,31747.5136136864,0.0,1.0
2010-03-01,71.4,71.7,71.19,71.2,83200,48.803191924046,49.0082473522983,48.6596531242694,48.6664883052111,121723.185836807,0.0,1.0
2010-03-02,71.73,72.29,71.67,71.91,89100,49.0287528951235,49.4115230278612,48.9877418094731,49.1517861520749,130354.998293984,0.0,1.0
2010-03-03,71.96,72.69,71.81,71.91,108800,49.1859620567836,49.6849302655309,49.0834343426575,49.1517861520749,159176.473786594,0.0,1.0
2010-03-04,71.65,71.71,71.2,71.56,36900,48.9740714475896,49.01508253324,48.6664883052111,48.9125548191139,53985.4033338722,0.0,1.0
2010-03-05,73.27,73.3083,72.27,72.27,62000,50.081370760152,50.1075495031589,49.3978526659777,49.3978526659777,90707.1817533896,0.0,1.0
2010-03-08,73.6,73.83,73.536,73.58,52300,50.3069317312295,50.4641408928896,50.2631865732023,50.293261369346,76515.8968661658,0.0,1.0
2010-03-09,73.84,74.2,73.4501,73.52,75400,50.4709760738313,50.7170425877341,50.2044723689128,50.2522502836955,110311.637164606,0.0,1.0
2010-03-10,74.15,74.61,73.9901,74.07,81800,50.6828666830254,50.9972850063455,50.5735721397669,50.6281852354914,119674.959152053,0.0,1.0
2010-03-11,74.13,74.13,73.3801,73.77,53100,50.6691963211419,50.6691963211419,50.1566261023206,50.4231298072391,77686.3121145966,0.0,1.0
2010-03-12,73.83,74.31,73.6,74.31,105200,50.4641408928896,50.7922295780933,50.3069317312295,50.7922295780933,153909.605168655,0.0,1.0
2010-03-15,73.25,73.37,72.6501,73.12,69200,50.0677003982685,50.1497225695694,49.6576578935733,49.9788430460258,101240.918989267,0.0,1.0
2010-03-16,73.74,73.93,73.06,73.06,76300,50.4026242644139,50.532492702307,49.9378319603754,49.9378319603754,111628.354319091,0.0,1.0
2010-03-17,74.99,75.375,74.3,74.57,1030800,51.2570218821318,51.5201763483889,50.7853943971515,50.9699442825786,1508080.04760313,0.0,1.0
2010-03-18,74.63,75.12,74.38,75.12,20300,51.010955368229,51.3458792343745,50.8400758446855,51.3458792343745,29699.2869289324,0.0,1.0
2010-03-19,73.85,74.99,73.77,74.83,31900,50.4778112547731,51.2570218821318,50.4231298072391,51.1476589870639,46670.3080311795,0.0,1.0
2010-03-22,73.93,74.29,73.41,73.96,36600,50.532492702307,50.7785592162098,50.1770632933364,50.5529982451322,53546.4976157107,0.0,1.0
2010-03-23,74.28,74.38,73.7985,73.81,32100,50.771724035268,50.8400758446855,50.4426100729231,50.4504705310061,46962.9118432873,0.0,1.0
2010-03-24,73.88,74.13,73.68,74.13,43400,50.4983167975983,50.6691963211419,50.3616131787634,50.6691963211419,63495.0272273728,0.0,1.0
2010-03-25,73.48,74.49,73.48,74.3,36300,50.2249095599286,50.9152628350446,50.2249095599286,50.7853943971515,53107.5918975491,0.0,1.0
2010-03-26,74.2,74.75,73.82,74.23,59400,50.7170425877341,51.09297753953,50.4573057119478,50.7375481305593,86903.3321959894,0.0,1.0
2010-03-29,75.38,75.5,75.06,75.06,45100,51.5235939388598,51.6056161101607,51.304868148724,51.304868148724,65982.1596302883,0.0,1.0
2010-03-30,75.61,75.99,75.03,75.03,60800,51.6808031005199,51.9405399763061,51.2843626058988,51.2843626058988,88951.5588807434,0.0,1.0
2010-03-31,75.23,75.65,74.54,74.5401,78300,51.4210662247336,51.7081438242868,50.9494387397534,50.9495070915628,114554.392440168,0.0,1.0
2010-04-01,76.93,76.93,76.23,76.23,87700,52.58304698483,52.58304698483,52.1045843189079,52.1045843189079,128306.77160923,0.0,1.0
2010-04-05,77.9,78.21,77.32,77.45,112400,53.246059536179,53.4579501453731,52.8496190415579,52.9384763938006,164443.342404532,0.0,1.0
2010-04-06,78.12,78.56,77.7616,77.7616,152300,53.3964335168974,53.6971814783341,53.1514606319453,53.1514606319453,222817.80292002,0.0,1.0
2010-04-07,77.8,78.4,77.49,78.4,110900,53.1777077267616,53.5878185832662,52.9658171175676,53.5878185832662,162248.813813724,0.0,1.0
2010-04-08,77.77,78.04,76.89,77.27,144700,53.1572021839364,53.3417520693635,52.555706261063,52.8154431368492,211698.858059927,0.0,1.0
2010-04-09,78.5,78.62,77.87,77.87,88800,53.6561703926836,53.7381925639846,53.2255539933538,53.2255539933538,129916.092575823,0.0,1.0
2010-04-12,78.05,78.27,77.28,78.13,80000,53.3485872503052,53.4989612310235,52.822278317791,53.4032686978391,117041.524843083,0.0,1.0
2010-04-13,77.69,77.77,77.0,77.51,69400,53.1025207364024,53.1572021839364,52.6308932514222,52.9794874794511,101533.522801375,0.0,1.0
2010-04-14,78.765,78.93,78.16,78.16,45000,53.8373026876398,53.9500831731786,53.4237742406644,53.4237742406644,65835.8577242345,0.0,1.0
2010-04-15,78.61,78.97,78.32,78.67,176700,53.7313573830428,53.9774238969456,53.5331371357323,53.7723684686933,258515.467997161,0.0,1.0
2010-04-16,76.51,77.93,76.08,77.93,78500,52.2959693852767,53.2665650790043,52.0020566047818,53.2665650790043,114846.996252276,0.0,1.0
2010-04-19,75.83,75.872,74.86,75.17,87300,51.8311770812382,51.8598848411935,51.1681645298891,51.3800551390832,127721.563985015,0.0,1.0
2010-04-20,76.73,76.8699,76.08,76.08,32400,52.4463433659951,52.5419675473701,52.0020566047818,52.0020566047818,47401.8175614488,0.0,1.0
2010-04-21,76.45,77.94,75.81,77.94,41800,52.2549582996263,53.273400259946,51.8175067193547,53.273400259946,61154.1967305111,0.0,1.0
2010-04-22,77.1,77.11,75.7808,76.64,37200,52.6992450608396,52.7060802417813,51.7975479910048,52.3848267375194,54424.3090520338,0.0,1.0
2010-04-23,77.46,77.51,76.69,77.09,34600,52.9453115747423,52.9794874794511,52.4190026422281,52.6924098798979,50620.4594946336,0.0,1.0
2010-04-26,77.44,78.11,77.44,78.11,43000,52.9316412128589,53.3895983359556,52.9316412128589,53.3895983359556,62909.8196031573,0.0,1.0
2010-04-27,75.246,76.98,75.05,76.3,78900,51.4320025142404,52.6172228895387,51.2980329677822,52.1524305855001,115432.203876491,0.0,1.0
2010-04-28,75.745,76.2,74.3,75.63,47600,51.7730780432334,52.0840787760827,50.7853943971515,51.6944734624034,69639.7072816346,0.0,1.0
2010-04-29,76.78,76.99,76.2072,76.23,52600,52.4805192707038,52.6240580704804,52.0890001063608,52.1045843189079,76954.8025843274,0.0,1.0
2010-04-30,75.74,77.37,75.73,77.37,136700,51.7696604527625,52.8837949462667,51.7628252718208,52.8837949462667,199994.705575619,0.0,1.0
2010-05-03,76.33,76.56,75.71,76.16,56500,52.1729361283254,52.3301452899855,51.7491549099373,52.0567380523157,82660.5769204276,0.0,1.0
2010-05-04,73.26,75.33,73.03,75.33,230400,50.0745355792102,51.4894180341511,49.9173264175501,51.4894180341511,337079.591548081,0.0,1.0
2010-05-05,72.01,73.04,70.89,72.58,88000,49.2201379614923,49.9241615984919,48.4545976960171,49.6097432751717,128745.677327392,0.0,1.0
2010-05-07,69.74,71.05,68.78,70.0,351000,47.6685518877166,48.563960591085,47.0123745173093,47.846266592202,513519.690249029,0.0,1.0
2010-05-10,73.85,74.52,70.74,70.74,283700,50.4778112547731,50.9357683778699,48.352069981891,48.352069981891,415058.507474784,0.0,1.0
2010-05-11,72.78,73.658,69.53,72.85,68400,49.7464468940066,50.3465757806916,47.52501308794,49.7942931605988,100070.503740836,0.0,1.0
2010-05-12,73.46,73.9,72.94,73.78,100900,50.2112391980451,50.5119871594818,49.8558097890744,50.4299649881809,147618.623208339,0.0,1.0
2010-05-13,72.99,74.09,72.99,73.88,89300,49.8899856937832,50.6418555973749,49.8899856937832,50.4983167975983,130647.602106092,0.0,1.0
2010-05-14,71.8,72.67,71.2105,72.67,34400,49.0765991617157,49.6712599036474,48.6736652452,49.6712599036474,50327.8556825259,0.0,1.0
2010-05-17,71.54,71.84,70.2,71.4,48900,48.8988844572304,49.1039398854827,47.9829702110368,48.803191924046,71541.6320603348,0.0,1.0
2010-05-18,70.362,72.03,70.01,71.01,67900,48.0937001422931,49.2338083233758,47.8531017731437,48.536619867318,99338.994210567,0.0,1.0
2010-05-19,69.462,69.82,68.645,69.75,67100,47.4785338575362,47.7232333352506,46.9200995745958,47.6753870686584,98168.5789621362,0.0,1.0
2010-05-20,66.85,68.47,66.4,68.47,161600,45.6931845955529,46.8004839081153,45.3856014531744,46.8004839081153,236423.880183028,0.0,1.0
2010-05-21,68.43,68.43,65.6,65.9,153800,46.7731431843483,46.7731431843483,44.838786977835,45.0438424060873,225012.331510828,0.0,1.0
2010-05-24,68.07,69.07,68.03,68.54,30600,46.5270766704455,47.2105947646198,46.4997359466786,46.8483301747075,44768.3832524794,0.0,1.0
2010-05-25,67.39,67.61,65.08,65.45,417100,46.062284366407,46.2126583471254,44.4833575688643,44.7362592637088,610225.250150626,0.0,1.0
2010-05-26,67.0,68.47,66.95,67.542,25500,45.795712309679,46.8004839081153,45.7615364049703,46.1661791167215,37306.9860437329,0.0,1.0
2010-05-27,70.64,70.64,68.0,68.0,31400,48.2837181724735,48.2837181724735,46.4792304038533,46.4792304038533,45938.7985009103,0.0,1.0
2010-05-28,69.9,70.75,69.19,70.75,63400,47.7779147827845,48.3589051628327,47.2926169359208,48.3589051628327,92755.4084381437,0.0,1.0
2010-06-01,68.63,69.86,68.31,68.91,41600,46.9098468031832,47.7505740590176,46.6911210130474,47.101231869552,60861.5929184033,0.0,1.0
2010-06-02,70.28,70.28,68.9,69.17,30800,48.0376516585708,48.0376516585708,47.0943966886102,47.2789465740373,45060.9870645871,0.0,1.0
2010-06-03,70.48,70.99,69.6,70.99,86500,48.1743552774056,48.5229495054345,47.5728593545322,48.5229495054345,126551.148736584,0.0,1.0
2010-06-04,68.47,69.55,68.1,68.86,38100,46.8004839081153,47.5386834498235,46.5475822132708,47.0670559648432,55741.0262065185,0.0,1.0
2010-06-07,67.276,68.93,67.26,68.93,46800,45.9843633036711,47.1149022314355,45.9734270141644,47.1149022314355,68469.2920332039,0.0,1.0
2010-06-08,68.45,68.5678,67.3,68.53,17700,46.7868135462318,46.8673319777255,46.0007677379313,46.8414949937657,25895.4373715322,0.0,1.0
2010-06-09,68.18,69.558,68.055,68.55,20700,46.6022636608047,47.5441515945769,46.5168238990329,46.8551653556492,30284.4945531479,0.0,1.0
2010-06-10,70.17,70.31,69.05,69.97,23500,47.9624646682116,48.058157201396,47.1969244027364,47.8257610493767,34380.9479226558,0.0,1.0
2010-06-11,70.61,70.61,69.83,70.12,38100,48.2632126296483,48.2632126296483,47.7300685161923,47.9282887635029,55741.0262065185,0.0,1.0
2010-06-14,70.81,71.94,70.6,70.78,45700,48.3999162484832,49.1722916949001,48.2563774487066,48.3794107056579,66859.9710666114,0.0,1.0
2010-06-15,72.5,72.69,71.19,71.19,45900,49.5550618276378,49.6849302655309,48.6596531242694,48.6596531242694,67152.5748787191,0.0,1.0
2010-06-16,72.82,73.0,72.14,72.28,23800,49.7737876177735,49.8968208747249,49.308995313735,49.4046878469194,34819.8536408173,0.0,1.0
2010-06-17,72.48,72.77,71.8,72.77,111200,49.5413914657543,49.7396117130648,49.0765991617157,49.7396117130648,162687.719531886,0.0,1.0
2010-06-18,72.0181,72.45,71.8019,72.45,18100,49.4496538366146,49.7462085290049,49.3012048333851,49.7462085290049,26360.702428918,0.3276861,1.0
2010-06-21,73.91,74.7499,73.34,73.64,30300,50.7486856090925,51.3253845813976,50.3573075709761,50.56329601209,44128.6897014483,0.0,1.0
2010-06-22,72.72,74.1,72.58,73.4,38600,49.9315981260074,50.8791449551313,49.8354701868209,50.3985052591988,56216.7466163665,0.0,1.0
2010-06-23,73.22,73.37,72.55,73.14,43100,50.2749121945305,50.3779064150875,49.8148713427095,50.2199819435668,62770.5124136114,0.0,1.0
2010-06-24,72.2,73.25,72.1001,73.25,65700,49.5745514947433,50.2955110386419,49.5059573438524,50.2955110386419,95684.9806397742,0.0,1.0
2010-06-25,73.07,73.22,72.17,72.52,52100,50.1719179739736,50.2749121945305,49.5539526506319,49.7942724985981,75878.0440081009,0.0,1.0
2010-06-28,72.68,73.2785,72.68,72.72,11000,49.9041330005255,50.3150799405477,49.9041330005255,49.9315981260074,16020.3163932651,0.0,1.0
2010-06-29,70.43,71.58,70.08,71.0,56100,48.3592196921713,49.1488420497746,48.1188998442051,48.7505977302877,81703.613605652,0.0,1.0
2010-06-30,70.21,71.505,70.15,70.59,26100,48.2081615020211,49.0973449394961,48.1669638137984,48.4690801940987,38011.8416240199,0.0,1.0
2010-07-01,70.42,70.79,69.39,70.22,111700,48.3523534108009,48.606405821508,47.6451264296432,48.2150277833916,162679.03101161,0.0,1.0
2010-07-02,70.56,71.23,70.0,71.23,34700,48.4484813499873,48.9085222018084,48.0639695932414,48.9085222018084,50536.8162587545,0.0,1.0
2010-07-06,71.73,72.85,71.52,72.54,66100,49.2518362703315,50.0208597838234,49.1076443615518,49.808005061339,96267.5375995293,0.0,1.0
2010-07-07,73.04,73.0499,71.27,71.27,60800,50.1513191298622,50.1581167484189,48.9359873272902,48.9359873272902,88548.6578827743,0.0,1.0
2010-07-08,73.22,73.22,72.38,72.56,52700,50.2749121945305,50.2749121945305,49.6981445594116,49.82173762408,76751.8794477337,0.0,1.0
2010-07-09,74.18,74.18,73.35,73.49,36000,50.934075206095,50.934075206095,50.3641738523465,50.460301791533,52430.1263779584,0.0,1.0
2010-07-12,74.01,74.22,73.6,73.95,72100,50.8173484227971,50.9615403315768,50.5358308866081,50.7761507345743,105005.891995856,0.0,1.0
2010-07-13,74.52,74.744,73.95,74.15,31300,51.1675287726907,51.3213334753891,50.7761507345743,50.9134763619836,45585.0821008361,0.0,1.0
2010-07-14,74.43,74.439,73.91,74.4,61900,51.1057322403565,51.11191189359,50.7486856090925,51.0851333962452,90150.6895221009,0.0,1.0
2010-07-15,73.78,73.98,73.245,73.97,50400,50.6594239512764,50.7967495786857,50.2920778979567,50.7898832973152,73402.1769291419,0.0,1.0
2010-07-16,72.29,73.44,72.21,73.23,65700,49.6363480270775,50.4259703846807,49.5814177761137,50.281778475901,95684.9806397741,0.0,1.0
2010-07-19,73.13,73.33,72.62,73.26,302200,50.2131156621963,50.3504412896056,49.8629353123027,50.3023773200124,440121.783094974,0.0,1.0
2010-07-20,74.72,74.742,73.13,73.13,27300,51.3048544001,51.319960219115,50.2131156621963,50.2131156621963,39759.5125032852,0.0,1.0
2010-07-21,73.55,74.88,73.32,74.88,47100,50.5014994797558,51.4147149020274,50.3435750082351,51.4147149020274,68596.0820111623,0.0,1.0
2010-07-22,75.4,75.5,74.6,74.6,103300,51.7717615332915,51.8404243469961,51.2224590236544,51.2224590236544,150445.334856753,0.0,1.0
2010-07-23,75.91,76.01,74.74,75.57,44700,52.1219418831851,52.1906046968897,51.3185869628409,51.8884883165893,65100.7402526317,0.0,1.0
2010-07-26,76.25,76.28,75.41,75.52,54700,52.3553954497808,52.3759942938922,51.7786278146619,51.854156909737,79664.6642465091,0.0,1.0
2010-07-27,75.99,76.46,75.71,76.46,161900,52.1768721341488,52.4995873585605,51.9846162557758,52.4995873585605,235789.929460874,0.0,1.0
2010-07-28,75.44,76.0,75.25,75.5,43100,51.7992266587733,52.1837384155192,51.6687673127345,51.8404243469961,62770.5124136114,0.0,1.0
2010-07-29,75.67,76.34,75.189,76.28,21800,51.957151130294,52.417191982115,51.6268829963747,52.3759942938922,31749.3543066526,0.0,1.0
2010-07-30,76.2,76.3281,75.31,75.31,25900,52.3210640429285,52.4090211072841,51.7099650009573,51.7099650009573,37720.5631441423,0.0,1.0
2010-08-02,78.23,78.32,77.37,77.37,88900,53.7149191611325,53.7767156934667,53.1244189632727,53.1244189632727,129473.28430557,0.0,1.0
2010-08-03,77.62,78.04,77.21,77.67,334800,53.2960759975343,53.5844598150937,53.0145584613453,53.3304074043866,487600.175315013,0.0,1.0
2010-08-04,78.185,78.39,77.62,78.0,1084900,53.6840208949654,53.8247796630599,53.2960759975343,53.5569946896119,1580040.11409575,0.0,1.0
2010-08-05,77.87,77.895,77.2806,77.63,270100,53.4677330317958,53.484898735222,53.0630344078207,53.3029422789047,393371.587074628,0.0,1.0
2010-08-06,77.63,77.69,76.85,77.32,62600,53.3029422789047,53.3441399671275,52.7673723320086,53.0900875564204,91170.1642016722,0.0,1.0
2010-08-09,78.31,78.42,78.1,78.18,108400,53.7698494120962,53.8453785071713,53.6256575033165,53.6805877542802,157872.936093631,0.0,1.0
2010-08-10,77.16,77.489,76.748,77.27,43700,52.9802270544929,53.2061277115812,52.6973362620299,53.055756149568,63644.3478532441,0.0,1.0
2010-08-11,75.06,75.791,75.01,75.68,169700,51.5383079666957,52.0402331348766,51.5039765598434,51.9640174116644,247149.790176099,0.0,1.0
2010-08-12,75.12,75.37,73.98,74.68,62900,51.5795056549185,51.7511626891801,50.7967495786857,51.2773892746181,91607.0819214885,0.0,1.0
2010-08-13,75.8,75.97,75.31,75.31,64100,52.04641278811,52.1631395714079,51.7099650009573,51.7099650009573,93354.7528007538,0.0,1.0
2010-08-16,76.4219,76.5381,76.08,76.22,34700,52.4734268265391,52.5532130160639,52.2386686664829,52.3347966056694,50536.8162587544,0.0,1.0
2010-08-17,77.04,77.448,76.7601,76.91,43300,52.8978316780474,53.1779759579623,52.7056444624881,52.8085700202314,63061.7908934889,0.0,1.0
2010-08-18,76.96,77.1981,76.05,76.95,31500,52.8429014270837,53.0063875865144,52.2180698223716,52.8360351457132,45876.3605807136,0.0,1.0
2010-08-19,76.4199,77.1899,76.17,77.07,36700,52.472053570265,53.0007572357906,52.3004651988171,52.9184305221588,53449.6010575299,0.0,1.0
2010-08-20,76.7,76.9,76.1601,76.65,43200,52.6643781114517,52.8017037388609,52.2936675802604,52.6300467045993,62916.1516535501,0.0,1.0
2010-08-23,76.42,77.12,76.38,77.08,19600,52.4721222330787,52.9527619290111,52.4446571075968,52.9252968035292,28545.2910279996,0.0,1.0
2010-08-24,75.31,75.67,75.06,75.45,24700,51.7099650009573,51.957151130294,51.5383079666957,51.8060929401438,35972.8922648771,0.0,1.0
2010-08-25,74.985,75.27,74.22,75.0,180800,51.4868108564172,51.6824998754754,50.9615403315768,51.4971102784729,263315.745809303,0.0,1.0
2010-08-26,74.433,75.122,74.36,74.67,18900,51.1077921247677,51.5808789111926,51.0576682707633,51.2705229932477,27525.8163484282,0.0,1.0
2010-08-27,75.86,75.86,74.1315,75.29,96000,52.0876104763328,52.0876104763328,50.9007737414482,51.6962324382164,139813.670341222,0.0,1.0
2010-08-30,74.64,75.43,74.64,75.32,22400,51.2499241491363,51.7923603774029,51.2499241491363,51.7168312823277,32623.1897462853,0.0,1.0
2010-08-31,74.4,74.79,74.18,74.63,92700,51.0851333962452,51.3529183696932,50.934075206095,51.2430578677658,135007.575423243,0.0,1.0
2010-09-01,76.56,76.56,75.49,75.5,130600,52.5682501722652,52.5682501722652,51.8335580656256,51.8404243469961,190204.847360038,0.0,1.0
2010-09-02,76.62,76.62,76.05,76.4,51200,52.609447860488,52.609447860488,52.2180698223716,52.4583896703378,74567.290848652,0.0,1.0
2010-09-03,77.47,77.7599,77.201,77.35,62300,53.1930817769773,53.392135273907,53.0083788081118,53.1106864005317,90733.2464818559,0.0,1.0
2010-09-07,77.36,77.93,77.27,77.44,1053500,53.1175526819022,53.5089307200186,53.055756149568,53.1724829328659,1534309.39275498,0.0,1.0
2010-09-08,77.72,77.98,77.53,77.55,63700,53.3647388112389,53.5432621268709,53.2342794652001,53.248012027941,92772.1958409987,0.0,1.0
2010-09-09,77.89,78.289,77.722,78.24,98000,53.4814655945368,53.7554302212182,53.366112067513,53.721785442503,142726.455139998,0.0,1.0
2010-09-10,78.31,78.39,77.96,77.96,30500,53.7698494120962,53.8247796630599,53.52952956413,53.52952956413,44419.9681813259,0.0,1.0
2010-09-13,80.13,80.162,79.48,79.48,81200,55.0195126215205,55.041484721906,54.5732043324404,54.5732043324404,118259.062830284,0.0,1.0
2010-09-14,80.61,80.83,79.78,80.17,74300,55.3490941273027,55.5001523174529,54.7791927735543,55.0469777470023,108209.955274509,0.0,1.0
2010-09-15,80.57,80.719,79.99,79.99,140400,55.3216290018209,55.4239365942408,54.923384682334,54.923384682334,204477.492874038,0.0,1.0
2010-09-16,80.28,80.39,79.62,79.93,80100,55.1225068420774,55.1980359371525,54.6693322716269,54.8821869941112,116657.031190958,0.0,1.0
2010-09-17,80.22,80.62,80.11,80.58,44800,55.0813091538546,55.3559604086732,55.0057800587796,55.3284952831913,65246.3794925706,0.0,1.0
2010-09-20,81.62,81.723,80.8,80.87,76700,56.0425885457195,56.1133112438352,55.4795534733415,55.5276174429348,111705.297033039,0.0,1.0
2010-09-21,81.49,81.715,81.24,81.61,108000,55.9533268879035,56.1078182187389,55.7816698536419,56.035722264349,157290.379133875,0.0,1.0
2010-09-22,81.055,81.61,80.91,81.22,388100,55.6546436482883,56.035722264349,55.5550825684166,55.767937290901,565225.89020238,0.0,1.0
2010-09-23,80.36,81.02,79.69,80.37,853200,55.1774370930411,55.6306116634917,54.7173962412201,55.1843033744116,1242593.99515762,0.0,1.0
2010-09-24,82.54,82.54,81.25,81.25,73000,56.6742864318021,56.6742864318021,55.7885361350123,55.7885361350123,106316.645155305,0.0,1.0
2010-09-27,82.3,82.61,82.2,82.38,67400,56.509495678911,56.7223504013953,56.4408328652063,56.5644259298747,98160.8477187333,0.0,1.0
2010-09-28,82.57,82.5981,81.67,82.22,60900,56.6948852759135,56.7141795265645,56.0769199525718,56.4545654279473,88694.297122713,0.0,1.0
2010-09-29,83.02,83.11,82.53,82.53,39900,57.0038679375843,57.0656644699185,56.6674201504316,56.6674201504316,58110.0567355706,0.0,1.0
2010-09-30,82.98,83.48,82.44,83.45,59400,56.9764028121025,57.3197168806256,56.6056236180974,57.2991180365142,86509.7085236314,0.0,1.0
2010-10-01,84.11,84.19,83.56,83.62,54000,57.7522926069648,57.8072228579285,57.3746471315893,57.4158448198121,78645.1895669377,0.0,1.0
2010-10-04,83.81,84.29,83.35,84.15,104300,57.5463041658509,57.8758856716331,57.2304552228096,57.7797577324466,151901.727256141,0.0,1.0
2010-10-05,85.1,85.166,83.69,83.69,63800,58.4320544626406,58.4773719196857,57.4639087894053,57.4639087894053,92917.8350809375,0.0,1.0
2010-10-06,85.28,85.28,84.8,85.1,254300,58.555647527309,58.555647527309,58.2260660215267,58.4320544626406,370360.587164301,0.0,1.0
2010-10-07,84.73,85.41,84.2701,85.41,37900,58.1780020519335,58.644909185125,57.8622217717059,58.644909185125,55197.2719367952,0.0,1.0
2010-10-08,85.22,85.31,84.25,84.6,38600,58.5144498390862,58.5762463714203,57.8484205461513,58.0887403941175,56216.7466163666,0.0,1.0
2010-10-11,85.14,85.34,85.0,85.13,99700,58.4595195881225,58.5968452155317,58.363391648936,58.452653306752,145202.322218957,0.0,1.0
2010-10-12,84.66,84.94,84.0386,84.82,91700,58.1299380823402,58.3221939607132,57.7032673579797,58.2397985842677,133551.183023855,0.0,1.0
2010-10-13,86.4,86.69,85.41,85.41,81200,59.3246710408008,59.5237932005442,58.644909185125,58.644909185125,118259.062830284,0.0,1.0
2010-10-14,86.37,86.58,85.9,86.37,124900,59.3040721966894,59.4482641054692,58.9813569722777,59.3040721966894,181903.410683528,0.0,1.0
2010-10-15,86.18,86.745,85.55,86.745,53600,59.1736128506506,59.5615577480818,58.7410371243115,59.5615577480818,78062.6326071827,0.0,1.0
2010-10-18,86.15,86.23,85.32,85.55,79000,59.1530140065393,59.207944257503,58.5831126527908,58.7410371243115,115054.999551631,0.0,1.0
2010-10-19,84.12,85.08,83.57,85.08,104500,57.7591588883353,58.4183218998997,57.3815134129598,58.4183218998997,152193.005736018,0.0,1.0
2010-10-20,85.25,85.565,84.46,84.47,48100,58.5350486831976,58.7513365463672,57.992612454931,57.9994787363014,70052.47441055,0.0,1.0
2010-10-21,85.7,86.1699,85.0,85.82,60300,58.8440313448684,59.1666779064665,58.363391648936,58.926426721314,87820.4616830804,0.0,1.0
2010-10-22,85.56,85.63,85.392,85.62,23800,58.7479034056819,58.7959673752752,58.6325498786581,58.7891010939047,34662.1391054281,0.0,1.0
2010-10-25,86.99,87.31,86.58,86.58,49500,59.7297816416581,59.949502645513,59.4482641054692,59.4482641054692,72091.4237696929,0.0,1.0
2010-10-26,86.7,86.8,86.18,86.54,33700,59.5306594819147,59.5993222956193,59.1736128506506,59.4207989799873,49080.4238593667,0.0,1.0
2010-10-27,85.46,85.54,84.51,85.54,146200,58.6792405919773,58.734170842941,58.0269438617833,58.734170842941,212924.568790487,0.0,1.0
2010-10-28,85.97,86.22,85.458,85.77,43800,59.0294209418709,59.2010779761325,58.6778673357032,58.8920953144616,63789.9870931828,0.0,1.0
2010-10-29,86.07,86.25,85.64,85.65,31800,59.0980837555755,59.2216768202439,58.8028336566456,58.8096999380161,46313.27830053,0.0,1.0
2010-11-01,87.02,87.59,86.64,87.1,57700,59.7503804857695,60.1417585238859,59.4894617936919,59.8053107367332,84033.8414446724,0.0,1.0
2010-11-02,87.68,87.8,87.26,87.43,56600,60.2035550562201,60.2859504326657,59.9151712386606,60.0318980219585,82431.8098053458,0.0,1.0
2010-11-03,88.24,88.24,87.03,88.06,296200,60.588066812966,60.588066812966,59.75724676714,60.4644737482977,431383.428698647,0.0,1.0
2010-11-04,90.1,90.1,88.99,89.42,84100,61.8651951478722,61.8651951478722,61.1030379157507,61.3982880146807,122482.600788508,0.0,1.0
2010-11-05,90.21,90.21,89.724,89.85,127000,61.9407242429472,61.9407242429472,61.6070229683427,61.6935381136106,184961.834722243,0.0,1.0
2010-11-08,89.72,89.89,89.42,89.83,35300,61.6042764557946,61.7210032390924,61.3982880146807,61.6798055508697,51410.651698387,0.0,1.0
2010-11-09,88.74,90.08,88.59,90.05,160400,60.9313808814892,61.8514625851312,60.8283866609322,61.8308637410198,233605.340861793,0.0,1.0
2010-11-10,89.25,89.32,88.3605,88.91,65600,61.2815612313828,61.329625200976,60.6708055034801,61.048107664787,95539.3413998354,0.0,1.0
2010-11-11,88.99,88.99,88.4101,88.88,59300,61.1030379157507,61.1030379157507,60.7048622590776,61.0275088206757,86364.0692836928,0.0,1.0
2010-11-12,86.59,87.614,86.19,87.53,115500,59.4551303868396,60.158237599175,59.1804791320211,60.1005608356631,168213.322129283,0.0,1.0
2010-11-15,86.2,87.04,86.18,87.04,47600,59.1873454133916,59.7641130485105,59.1736128506506,59.7641130485105,69324.2782108562,0.0,1.0
2010-11-16,84.12,85.45,83.95,85.45,49000,57.7591588883353,58.6723743106068,57.6424321050374,58.6723743106068,71363.227569999,0.0,1.0
2010-11-17,84.36,84.73,83.79,83.89,81600,57.9239496412264,58.1780020519335,57.53257160311,57.6012344168146,118841.619790039,0.0,1.0
2010-11-18,85.99,86.24,85.65,85.65,87400,59.0431535046118,59.2148105388734,58.8096999380161,58.8096999380161,127288.695706488,0.0,1.0
2010-11-19,85.7,85.71,84.56,85.48,40400,58.8440313448684,58.8508976262389,58.0612752686356,58.6929731547182,58838.2529352645,0.0,1.0
2010-11-22,85.66,85.7781,84.76,85.72,92600,58.8165662193866,58.8976570023717,58.1986008960449,58.8577639076093,134861.936183304,0.0,1.0
2010-11-23,83.71,83.95,83.245,83.95,117100,57.4776413521463,57.6424321050374,57.1583592684197,57.6424321050374,170543.549968304,0.0,1.0
2010-11-24,84.91,84.91,84.15,84.15,35200,58.3015951166018,58.3015951166018,57.7797577324466,57.7797577324466,51265.0124584483,0.0,1.0
2010-11-26,83.44,83.58,83.0,83.58,45800,57.2922517551438,57.3883796943302,56.9901353748434,57.3883796943302,66702.7718919582,0.0,1.0
2010-11-29,83.9,83.97,83.01,83.8,147400,57.6081006981851,57.6561646677783,56.9970016562138,57.5394378844804,214672.239669752,0.0,1.0
2010-11-30,83.32,83.715,83.02,83.02,99700,57.2098563786982,57.4810744928315,57.0038679375843,57.0038679375843,145202.322218957,0.0,1.0
2010-12-01,85.66,85.78,85.15,85.37,106200,58.8165662193866,58.8989615958321,58.4663858694929,58.6174440596431,154668.872814977,0.0,1.0
2010-12-02,87.1,87.2,85.95,86.01,89800,59.8053107367332,59.8739735504379,59.01568837913,59.0568860673528,130784.037465019,0.0,1.0
2010-12-03,86.95,87.13,86.0,86.05,235100,59.7023165161763,59.8259095808446,59.0500197859823,59.0843511928346,342397.853096056,0.0,1.0
2010-12-06,86.93,87.009,86.61,86.71,110400,59.6885839534354,59.742827576262,59.4688629495805,59.5375257632852,160785.720892406,0.0,1.0
2010-12-07,87.02,87.85,86.94,87.65,93900,59.7503804857695,60.320281839518,59.6954502348058,60.1829562121087,136755.246302508,0.0,1.0
2010-12-08,86.17,86.67,85.871,86.54,49900,59.1667465692802,59.5100606378033,58.9614447563033,59.4207989799873,72673.980729448,0.0,1.0
2010-12-09,86.01,86.38,85.758,86.16,62700,59.0568860673528,59.3109384780599,58.8838557768171,59.1598802879097,91315.8034416109,0.0,1.0
2010-12-10,86.46,86.46,86.0,86.05,31600,59.3658687290236,59.3658687290236,59.0500197859823,59.0843511928346,46021.9998206524,0.0,1.0
2010-12-13,86.83,87.309,86.76,86.76,34400,59.6199211397307,59.9488160173759,59.5718571701375,59.5718571701375,50099.8985389381,0.0,1.0
2010-12-14,86.97,87.19,86.69,87.01,47100,59.7160490789172,59.8671072690674,59.5237932005442,59.7435142043991,68596.0820111623,0.0,1.0
2010-12-15,85.7201,86.529,85.608,86.26,51600,58.857832570423,59.4132460704798,58.7808615562601,59.2285431016143,75149.8478084072,0.0,1.0
2010-12-16,85.99,86.02,85.33,85.5,36900,59.0431535046118,59.0637523487232,58.5899789341613,58.7067057174591,53740.8795374075,0.0,1.0
2010-12-17,82.64,82.76,82.16,82.41,138200,59.1023003389651,59.1881216850527,58.7590149546149,58.9378094256307,193238.637658752,3.436141,1.0
2010-12-20,82.16,82.7,81.88,82.29,121800,58.7590149546149,59.1452110120089,58.5587651470773,58.8519880795431,170307.279788972,0.0,1.0
2010-12-21,83.43,83.513,82.93,82.93,86100,59.6672908673749,59.7266506317521,59.3097019253434,59.3097019253434,120389.628816342,0.0,1.0
2010-12-22,83.42,83.59,83.341,83.49,35500,59.6601390885343,59.781719328825,59.6036400356933,59.7102015404187,49638.0002669007,0.0,1.0
2010-12-23,83.09,83.33,82.94,83.03,58400,59.4241303867935,59.5957730789686,59.316853704184,59.3812197137497,81658.0060728733,0.0,1.0
2010-12-27,83.419,83.511,82.82,83.01,31400,59.6594239106502,59.725220275984,59.2310323580965,59.3669161560685,43905.1607994559,0.0,1.0
2010-12-28,83.12,83.309,83.0,83.24,42300,59.4455857233154,59.5807543434033,59.3597643772278,59.5314070694029,59146.1242616873,0.0,1.0
2010-12-29,84.23,84.33,83.75,83.75,25400,60.2394331746253,60.3109509630316,59.8961477902751,59.8961477902751,35515.6396275853,0.0,1.0
2010-12-30,84.42,84.61,84.141,84.39,60300,60.3753169725973,60.5112007705692,60.1757823429437,60.3538616360754,84314.687777299,0.0,1.0
2010-12-31,84.75,84.85,84.42,84.5,64700,60.611325674338,60.6828434627443,60.3753169725973,60.4325312033223,90467.0033033375,0.0,1.0
2011-01-03,86.1,86.4,85.8203,86.08,57300,61.5768158178231,61.791369183042,61.3767805636507,61.5625122601418,80119.9271913637,0.0,1.0
2011-01-04,86.34,86.35,85.5,86.29,72900,61.7484585099982,61.7556102888388,61.1477090873853,61.712699615795,101932.682238227,0.0,1.0
2011-01-05,85.91,86.2,85.354,85.68,38000,61.4409320198511,61.6483336062294,61.0432931163121,61.2764411065166,53133.6340885135,0.0,1.0
2011-01-06,85.6,85.86,85.22,85.69,35400,61.2192268757916,61.405173125648,60.9474592798476,61.2835928853573,49498.1749140362,0.0,1.0
2011-01-07,84.2,85.13,83.87,85.13,61400,60.2179778381034,60.883093270282,59.9819691363626,60.883093270282,85852.7666588086,0.0,1.0
2011-01-10,83.41,83.72,83.29,83.63,86600,59.6529873096936,59.8746924537532,59.5671659636061,59.8103264441875,121088.755580665,0.0,1.0
2011-01-11,84.69,85.04,84.31,84.81,52700,60.5684150012943,60.8187272607163,60.2966474053503,60.6542363473818,73687.9609595963,0.0,1.0
2011-01-12,86.06,86.2,85.57,85.68,108600,61.5482087024606,61.6483336062294,61.1977715392697,61.2764411065166,151850.333210857,0.0,1.0
2011-01-13,85.29,86.11,85.2,86.11,67900,60.9975217317321,61.5839675966637,60.9331557221664,61.5839675966637,94941.4145950017,0.0,1.0
2011-01-14,85.54,85.555,85.05,85.24,69100,61.1763162027478,61.1870438710088,60.8258790395569,60.9617628375289,96619.3188293758,0.0,1.0
2011-01-18,84.97,85.24,84.89,85.16,101000,60.7686648088319,60.9617628375289,60.7114505781069,60.9045486068039,141223.606393154,0.0,1.0
2011-01-19,84.72,85.447,84.531,85.33,83500,60.5898703378162,61.1098046595299,60.4547017177283,61.0261288470946,116754.169641865,0.0,1.0
2011-01-20,83.88,84.51,83.344,84.13,34100,59.9891209152032,60.4396829821629,59.6057855693455,60.167915386219,47680.4453267977,0.0,1.0
2011-01-21,83.3,84.101,83.26,83.87,45000,59.5743177424467,60.1471752275812,59.5457106270842,59.9819691363626,62921.4087890291,0.0,1.0
2011-01-24,83.4,83.65,83.08,83.26,39900,59.645835530853,59.8246300018688,59.4169786079529,59.5457106270842,55790.3157929392,0.0,1.0
2011-01-25,83.23,83.32,82.62,83.13,151600,59.5242552905623,59.588621300128,59.0879967812839,59.452737502156,211975.234942596,0.0,1.0
2011-01-26,84.16,84.39,83.81,83.97,93800,60.1893707227409,60.3538616360754,59.9390584633188,60.0534869247689,131156.18098691,0.0,1.0
2011-01-27,83.94,84.36,83.901,84.3,57400,60.032031588247,60.3324062995535,60.0041396507686,60.2894956265097,80259.7525442283,0.0,1.0
2011-01-28,81.65,83.93,81.62,83.56,109100,58.3942742337428,60.0248798094064,58.3728188972209,59.7602639923031,152549.459975179,0.0,1.0
2011-01-31,82.42,82.85,82.1208,82.56,122700,58.9449612044713,59.2524876946184,58.7309799815596,59.0450861082401,171565.707964753,0.0,1.0
2011-02-01,83.6732,83.81,82.5,82.56,92300,59.841222128779,59.9390584633188,59.0021754351963,59.0450861082401,129058.800693942,0.0,1.0
2011-02-02,83.55,83.92,83.434,83.6,66300,59.7531122134625,60.0177280305658,59.6701515789112,59.7888711076656,92704.2089491695,0.0,1.0
2011-02-03,83.77,84.13,83.23,83.82,40600,59.9104513479563,60.167915386219,59.5242552905623,59.9462102421595,56769.0932629907,0.0,1.0
2011-02-04,84.0,84.0,83.3,83.83,160300,60.0749422612908,60.0749422612908,59.5743177424467,59.9533620210001,224140.040641808,0.0,1.0
2011-02-07,83.81,83.93,83.501,83.81,102800,59.9390584633188,60.0248798094064,59.7180684971434,59.9390584633188,143740.462744715,0.0,1.0
2011-02-08,83.3,83.42,82.69,83.26,59100,59.5743177424467,59.6601390885343,59.1380592331683,59.5457106270842,82636.7835429249,0.0,1.0
2011-02-09,81.53,82.45,81.24,82.45,135600,58.3084528876552,58.9664165409932,58.101051301277,58.9664165409932,189603.178484275,0.0,1.0
2011-02-10,80.75,80.77,79.7,80.69,153900,57.7506141380861,57.7649176957674,56.99967735982,57.7077034650423,215191.21805848,0.0,1.0
2011-02-11,80.71,80.92,79.59,79.77,139100,57.7220070227236,57.8721943783768,56.921007792573,57.0497398117044,194497.065834532,0.0,1.0
2011-02-14,81.09,81.41,81.0,81.41,58600,57.9937746186675,58.2226315415677,57.9294086091018,58.2226315415677,81937.6567786024,0.0,1.0
2011-02-15,81.16,81.17,80.8,81.04,50700,58.0438370705519,58.0509888493926,57.7863730322892,57.9580157244644,70891.4539023062,0.0,1.0
2011-02-16,81.36,81.71,80.92,81.05,664600,58.1868726473645,58.4371849067866,57.8721943783768,57.965167503305,929279.295137528,0.0,1.0
2011-02-17,81.87,82.05,81.41,81.54,51100,58.5516133682367,58.680345387368,58.2226315415677,58.3156046664959,71450.7553137641,0.0,1.0
2011-02-18,82.3699,82.64,82.152,82.41,34900,58.9091307924797,59.1023003389651,58.7532935315424,58.9378094256307,48799.0481497137,0.0,1.0
2011-02-22,79.56,80.859,79.246,80.3,92400,56.8995524560512,57.828568527449,56.6749866004554,57.4287840902578,129198.626046806,0.0,1.0
2011-02-23,79.3,79.88,78.77,79.8,76000,56.7136062061948,57.1284093789513,56.3345619276414,57.0711951482263,106267.268177027,0.0,1.0
2011-02-24,79.09,79.19,78.43,78.78,65700,56.5634188505416,56.6349366389478,56.09140144706,56.341713706482,91865.2568319824,0.0,1.0
2011-02-25,80.3,80.39,79.71,79.71,93900,57.4287840902578,57.4931500998234,57.0068291386606,57.0068291386606,131296.006339774,0.0,1.0
2011-02-28,80.72,80.909,80.351,80.53,40100,57.7291588015642,57.8643274216521,57.465258162345,57.5932750035922,56069.9664986682,0.0,1.0
2011-03-01,80.55,81.99,80.497,81.73,67400,57.6075785612735,58.6374347143242,57.5696741334182,58.4514884644678,94242.2878306792,0.0,1.0
2011-03-02,81.19,81.54,80.851,80.88,31200,58.0652924070738,58.3156046664959,57.8228471043765,57.8435872630143,43625.5100937269,0.0,1.0
2011-03-03,82.91,82.96,82.35,82.58,33900,59.2953983676622,59.3311572618653,58.8948987525869,59.0593896659214,47400.7946210686,0.0,1.0
2011-03-04,82.91,83.3,82.23,82.63,37500,59.2953983676622,59.5743177424467,58.8090774064993,59.0951485601245,52434.5073241909,0.0,1.0
2011-03-07,81.84,83.1999,81.55,82.72,59000,58.5301580317148,59.502728436252,58.3227564453365,59.1595145696902,82496.9581900603,0.0,1.0
2011-03-08,83.38,83.609,82.31,82.55,41400,59.6315319731718,59.7953077086222,58.8662916372244,59.0379343293995,57887.6960859067,0.0,1.0
2011-03-09,83.52,83.6999,82.94,83.42,45300,59.7316568769406,59.8603173782835,59.316853704184,59.6601390885343,63340.8848476226,0.0,1.0
2011-03-10,81.57,82.43,81.55,82.43,69200,58.3370600030177,58.9521129833119,58.3227564453365,58.9521129833119,96759.1441822404,0.0,1.0
2011-03-11,81.84,82.07,81.03,81.03,47500,58.5301580317148,58.6946489450492,57.9508639456237,57.9508639456237,66417.0426106418,0.0,1.0
2011-03-14,81.85,81.8781,81.39,81.39,45500,58.5373098105554,58.5574063090976,58.2083279838864,58.2083279838864,63620.5355533516,0.0,1.0
2011-03-15,80.43,80.77,78.37,79.0,84300,57.5217572151859,57.7649176957674,56.0484907740162,56.4990528409759,117872.772464781,0.0,1.0
2011-03-16,78.888,80.54,78.3919,80.54,60100,56.4189529179608,57.6004267824329,56.0641531696772,57.6004267824329,84035.03707157,0.0,1.0
2011-03-17,79.24,80.3,78.91,79.62,696800,56.670695533151,57.4287840902578,56.4346868314102,56.9424631290949,974303.0587599,0.0,1.0
2011-03-18,79.19,80.25,79.14,80.25,235500,56.6349366389478,57.3930251960546,56.5991777447447,57.3930251960546,329288.705995919,0.0,1.0
2011-03-21,80.84,81.09,80.6,80.92,104100,57.8149801476518,57.9937746186675,57.6433374554767,57.8721943783768,145558.192331954,0.0,1.0
2011-03-22,80.75,81.274,80.69,81.05,90300,57.7506141380861,58.1253673493351,57.7077034650423,57.965167503305,126262.293636652,0.0,1.0
2011-03-23,81.98,82.1588,81.03,81.17,109900,58.6302829354836,58.758156741154,57.9508639456237,58.0509888493926,153668.062798095,0.0,1.0
2011-03-24,83.08,83.23,82.1319,82.79,712800,59.4169786079529,59.5242552905623,58.7389184560727,59.2095770215746,996675.115218221,0.0,1.0
2011-03-25,83.1631,83.5068,83.02,83.17,75400,59.4764098901185,59.7222165288709,59.3740679349091,59.4813446175185,105428.31605984,0.0,1.0
2011-03-28,82.6384,83.0,82.6384,82.93,106900,59.1011560543506,59.3597643772278,59.1011560543506,59.3097019253434,149473.30221216,0.0,1.0
2011-03-29,83.58,83.68,82.83,82.86,129700,59.7745675499844,59.8460853383907,59.2381841369371,59.259639473459,181353.482665268,0.0,1.0
2011-03-30,84.51,84.7775,84.09,84.09,59100,60.4396829821629,60.6309930661498,60.1393082708565,60.1393082708565,82636.7835429249,0.0,1.0
2011-03-31,85.18,85.402,84.78,84.88,75600,60.9188521644851,61.0776216547471,60.6327810108599,60.7042987992662,105707.966765569,0.0,1.0
2011-04-01,86.32,86.52,85.841,86.38,121000,61.7341549523169,61.8771905291295,61.3915847458508,61.7770656253607,169188.676966056,0.0,1.0
2011-04-04,87.12,87.23,86.345,86.35,100300,62.3062972595673,62.3849668268143,61.7520343994185,61.7556102888388,140244.828923103,0.0,1.0
2011-04-05,87.14,87.55,86.78,87.06,89600,62.3206008172486,62.6138237497144,62.0631367789859,62.2633865865235,125283.5161666,0.0,1.0
2011-04-06,87.87,88.19,87.54,88.05,36200,62.8426806726146,63.0715375955147,62.6066719708738,62.9714126917459,50616.7777369523,0.0,1.0
2011-04-07,87.85,88.319,87.6,87.76,37000,62.8283771149333,63.1637955425588,62.6495826439176,62.7640111053676,51735.3805598684,0.0,1.0
2011-04-08,87.6468,88.1181,87.34,88.09,15600,62.6830529688917,63.0201163056506,62.4636363940612,63.0000198071084,21812.7550468634,0.0,1.0
2011-04-11,86.7916,87.65,86.64,87.65,27400,62.071432842441,62.6853415381207,61.9630118752171,62.6853415381207,38312.1466848755,0.0,1.0
2011-04-12,85.67,86.29,85.425,85.98,40300,61.269289327676,61.712699615795,61.0940707460806,61.4909944717355,56349.6172043972,0.0,1.0
2011-04-13,86.65,87.3,86.3,87.12,38100,61.9701636540577,62.4350292786987,61.7198513946357,62.3062972595673,53273.459441378,0.0,1.0
2011-04-14,86.91,87.08,86.46,86.65,51000,62.1561099039141,62.2776901442048,61.8342798560858,61.9701636540577,71310.9299608997,0.0,1.0
2011-04-15,86.85,86.98,86.34,86.8,19100,62.1131992308703,62.2061723557985,61.7484585099982,62.0774403366672,26706.6423971212,0.0,1.0
2011-04-18,85.63,85.67,84.801,85.67,140300,61.2406822123135,61.269289327676,60.6477997464253,61.269289327676,196174.970068906,0.0,1.0
2011-04-19,85.96,86.19,85.78,86.16,42900,61.4766909140543,61.6411818273887,61.3479588949229,61.6197264908669,59985.0763788744,0.0,1.0
2011-04-20,88.05,88.27,87.68,87.68,54100,62.9714126917459,63.1287518262398,62.7067968746426,62.7067968746426,75645.5158996994,0.0,1.0
2011-04-21,88.47,89.05,88.39,88.59,19600,63.2717874030524,63.6865905758089,63.2145731723273,63.3576087491399,27405.7691614438,0.0,1.0
2011-04-25,88.01,88.45,87.85,88.42,16900,62.9428055763834,63.2574838453711,62.8283771149333,63.2360285088492,23630.484634102,0.0,1.0
2011-04-26,88.61,88.699,87.98,87.98,35900,63.3719123068212,63.4355631385028,62.9213502398615,62.9213502398615,50197.3016783588,0.0,1.0
2011-04-27,88.55,88.86,87.7199,88.35,52800,63.3290016337774,63.5507067778369,62.7353324722167,63.1859660569648,73827.7863124608,0.0,1.0
2011-04-28,87.86,88.1,87.48,88.1,81600,62.8355288937739,63.007171585949,62.56376129783,63.007171585949,114097.48793744,0.0,1.0
2011-04-29,88.39,88.53,87.86,88.15,122000,63.2145731723273,63.3146980760961,62.8355288937739,63.0429304801522,170586.930494701,0.0,1.0
2011-05-02,88.23,88.72,88.05,88.51,31000,63.1001447108772,63.4505818740681,62.9714126917459,63.3003945184149,43345.8593879979,0.0,1.0
2011-05-03,86.42,87.12,86.06,87.12,53000,61.8056727407232,62.3062972595673,61.5482087024606,62.3062972595673,74107.4370181899,0.0,1.0
2011-05-04,85.55,86.43,85.18,86.07,50000,61.1834679815884,61.8128245195639,60.9188521644851,61.5553604813012,69912.6764322546,0.0,1.0
2011-05-05,85.19,85.73,84.72,85.27,62800,60.9260039433258,61.3122000007198,60.5898703378162,60.9832181740508,87810.3215989117,0.0,1.0
2011-05-06,86.12,87.02,85.69,86.01,65900,61.5911193755043,62.234779471161,61.2835928853573,61.5124498082574,92144.9075377116,0.0,1.0
2011-05-09,86.63,86.71,86.07,86.4,121000,61.9558600963765,62.0130743271015,61.5553604813012,61.791369183042,169188.676966056,0.0,1.0
2011-05-10,87.22,87.243,86.52,86.52,33100,62.3778150479736,62.3942641393071,61.8771905291295,61.8771905291295,46282.1917981525,0.0,1.0
2011-05-11,86.0,86.5771,85.46,86.56,35700,61.5052980294168,61.9180271863095,61.1191019720228,61.9057976444921,49917.6509726298,0.0,1.0
2011-05-12,86.28,86.5,85.01,85.82,40000,61.7055478369544,61.8628869714483,60.7972719241944,61.3765660102854,55930.1411458037,0.0,1.0
2011-05-13,85.19,86.23,84.94,86.21,53900,60.9260039433258,61.6697889427513,60.74720947231,61.65548538507,75365.8651939704,0.0,1.0
2011-05-16,84.97,85.66,84.63,84.73,231100,60.7686648088319,61.2621375488354,60.5255043282505,60.5970221166568,323136.390469881,0.0,1.0
2011-05-17,84.8,84.86,84.0,84.59,90600,60.6470845685412,60.689995241585,60.0749422612908,60.496897212888,126681.769695245,0.0,1.0
2011-05-18,86.2429,86.34,85.02,85.58,93300,61.6790147374557,61.7484585099982,60.804423703035,61.2049233181103,130457.054222587,0.0,1.0
2011-05-19,85.71,85.97,85.37,85.97,47600,61.2978964430385,61.4838426928949,61.0547359624571,61.4838426928949,66556.8679635064,0.0,1.0
2011-05-20,85.1,85.63,84.831,85.6,39500,60.8616379337601,61.2406822123135,60.6692550829472,61.2192268757916,55231.0143814811,0.0,1.0
2011-05-23,83.33,83.5,83.0165,83.45,47200,59.5957730789686,59.7173533192593,59.3715648123149,59.6815944250562,65997.5665520483,0.0,1.0
2011-05-24,83.64,84.2,83.5901,83.84,37400,59.8174782230281,60.2179778381034,59.7817908466134,59.9605137998407,52294.6819713265,0.0,1.0
2011-05-25,83.74,84.08,83.3,83.3,19800,59.8889960114344,60.1321564920158,59.5743177424467,59.5743177424467,27685.4198671728,0.0,1.0
2011-05-26,84.56,84.64,83.91,84.05,18100,60.4754418763661,60.5326561070911,60.0105762517251,60.110701155494,25308.3888684761,0.0,1.0
2011-05-27,85.21,85.57,85.09,85.2599,15400,60.940307501007,61.1977715392697,60.8544861549195,60.9759948774218,21533.1043411344,0.0,1.0
2011-05-31,86.93,86.9774,86.47,86.79,40000,62.1704134615954,62.2043128932999,61.8414316349264,62.0702885578265,55930.1411458036,0.0,1.0
2011-06-01,85.98,87.13,85.96,87.02,46800,61.4909944717355,62.313449038408,61.4766909140543,62.234779471161,65438.2651405903,0.0,1.0
2011-06-02,86.34,86.6365,85.801,86.21,27100,61.7484585099982,61.9605087526229,61.3629776304882,61.65548538507,37892.670626282,0.0,1.0
2011-06-03,85.725,86.28,85.63,85.83,34600,61.3086241112995,61.7055478369544,61.2406822123135,61.3837177891261,48379.5720911201,0.0,1.0
2011-06-06,85.25,86.01,85.18,85.62,12800,60.9689146163695,61.5124498082574,60.9188521644851,61.2335304334729,17897.6451666572,0.0,1.0
2011-06-07,85.67,86.22,85.67,85.81,75300,61.269289327676,61.6626371639106,61.269289327676,61.3694142314448,105288.490706975,0.0,1.0
2011-06-08,84.97,85.45,84.84,85.45,18700,60.7686648088319,61.1119501931821,60.6756916839037,61.1119501931821,26147.3409856632,0.0,1.0
2011-06-09,85.39,85.94,84.71,85.02,67200,61.0690395201384,61.462387356373,60.5827185589755,60.804423703035,93962.6371249501,0.0,1.0
2011-06-10,83.2,84.18,83.066,84.18,37300,59.5027999540404,60.2036742804221,59.406966117576,60.2036742804221,52154.8566184619,0.0,1.0
2011-06-13,82.892,83.45,82.65,83.3,84200,59.282525165749,59.6815944250562,59.1094521178058,59.5743177424467,117732.947111917,0.0,1.0
2011-06-14,83.87,84.1,83.71,83.81,1050500,59.9819691363626,60.1464600496971,59.8675406749125,59.9390584633188,1468865.33184167,0.0,1.0
2011-06-15,82.18,83.02,81.9,83.02,32400,58.7733185122962,59.3740679349091,58.5730687047585,59.3740679349091,45303.4143281009,0.0,1.0
2011-06-16,81.52,82.0495,81.001,81.55,73900,58.3013011088146,58.6799877984259,57.9301237869859,58.3227564453365,103330.935766872,0.0,1.0
2011-06-17,81.07,81.511,80.92,81.36,66700,58.3154151443566,58.6326360408493,58.2075168802434,58.5240184549754,92726.2369069028,0.469735,1.0
2011-06-20,80.79,80.79,80.21,80.21,66200,58.1140050513454,58.1140050513454,57.6967984301078,57.6967984301078,92031.1376797146,0.0,1.0
2011-06-21,82.13,82.37,81.11,81.11,66500,59.0778962107562,59.2505334333373,58.3441880147868,58.3441880147868,92448.1972160276,0.0,1.0
2011-06-22,81.3,82.0202,81.3,81.73,25000,58.4808591493301,58.9989146814254,58.4808591493301,58.7901675064545,34754.9613594089,0.0,1.0
2011-06-23,81.22,81.23,80.0,80.61,35500,58.4233134084697,58.4305066260773,57.5457408603494,57.9845271344096,49352.0451303606,0.0,1.0
2011-06-24,81.18,81.88,81.0201,81.88,43600,58.3945405380396,58.8980657705676,58.2795209884949,58.8980657705676,60612.652610809,0.0,1.0
2011-06-27,82.25,82.4425,81.54,81.61,26700,59.1642148220467,59.302684260992,58.6534963719111,58.7038488951639,37118.2987318487,0.0,1.0
2011-06-28,83.13,83.13,82.03,82.2,29100,59.7972179715106,59.7972179715106,59.0059640346808,59.128248734009,40454.7750223519,0.0,1.0
2011-06-29,83.39,83.57,82.69,83.14,21900,59.9842416293067,60.1137195462425,59.4807163967787,59.8044111891181,30445.3461508422,0.0,1.0
2011-06-30,84.58,84.66,83.67,83.83,33100,60.8402345246044,60.8977802654648,60.1856517223179,60.3007432040386,46015.5688398574,0.0,1.0
2011-07-01,85.715,85.792,84.63,84.84,47700,61.6566647230606,61.7120524986387,60.8762006126421,61.0272581824006,66312.4662737522,0.0,1.0
2011-07-05,85.35,85.66,85.18,85.57,61200,61.3941122803853,61.6171020262191,61.271827581057,61.5523630677512,85080.1454078329,0.0,1.0
2011-07-06,84.91,85.18,84.64,85.18,65000,61.0776107056534,61.271827581057,60.8833938302497,61.271827581057,90362.899534463,0.0,1.0
2011-07-07,86.07,86.43,85.64,85.7,43300,61.9120239481284,62.170979782,61.602715591004,61.6458748966493,60195.5930744962,0.0,1.0
2011-07-08,85.16,85.22,84.6,85.14,45600,61.2574411458419,61.3006004514872,60.8546209598195,61.2430547106269,63393.0495195618,0.0,1.0
2011-07-11,83.29,84.21,83.12,84.21,57500,59.9123094532313,60.5740854731253,59.790024753903,60.5740854731253,79936.4111266404,0.0,1.0
2011-07-12,82.2801,82.89,82.22,82.64,34300,59.1858664070455,59.6245807489295,59.1426351692241,59.4447503087409,47683.8069851089,0.0,1.0
2011-07-13,83.39,84.09,83.04,83.13,44500,59.9842416293067,60.4877668618348,59.7324790130427,59.7972179715106,61863.8312197478,0.0,1.0
2011-07-14,83.385,84.36,83.31,83.88,73400,59.9806450205029,60.6819837372385,59.9266958884464,60.3367092920764,102040.566551225,0.0,1.0
2011-07-15,84.0,84.0,83.31,83.85,64500,60.4230279033669,60.4230279033669,59.9266958884464,60.3151296392537,89667.8003072749,0.0,1.0
2011-07-18,82.86,83.4,82.55,83.22,72800,59.6030010961069,59.9914348469143,59.3800113502731,59.8619569299785,101206.447478599,0.0,1.0
2011-07-19,84.09,84.2,83.47,83.47,31200,60.4877668618348,60.5668922555178,60.0417873701671,60.0417873701671,43374.1917765423,0.0,1.0
2011-07-20,84.44,84.734,84.26,84.44,48100,60.7395294780988,60.9510100757606,60.610051561163,60.7395294780988,66868.5456555027,0.0,1.0
2011-07-21,85.15,85.449,84.62,84.77,56100,61.2502479282344,61.4653251347,60.8690073950346,60.9769056591477,77990.1332905135,0.0,1.0
2011-07-22,85.57,85.79,85.12,85.12,43900,61.5523630677512,61.7106138551172,61.2286682754118,61.2286682754118,61029.712147122,0.0,1.0
2011-07-25,85.28,85.62,85.16,85.16,24800,61.3437597571325,61.588329155789,61.2574411458419,61.2574411458419,34476.9216685336,0.0,1.0
2011-07-26,85.89,86.21,85.654,85.79,54400,61.7825460311926,62.012728994634,61.6127860956546,61.7106138551172,75626.7959180738,0.0,1.0
2011-07-27,84.9,85.75,84.74,85.75,40000,61.0704174880458,61.681840984687,60.9553260063251,61.681840984687,55607.9381750542,0.0,1.0
2011-07-28,84.92,85.5,84.78,85.16,52100,61.0848039232609,61.5020105444984,60.9840988767553,61.2574411458419,72429.3394730081,0.0,1.0
2011-07-29,84.73,85.04,84.09,84.26,40200,60.9481327887176,61.1711225345514,60.4877668618348,60.610051561163,55885.9778659294,0.0,1.0
2011-08-01,85.09,85.722,84.08,85.72,256500,61.2070886225891,61.6616999753859,60.4805736442272,61.6602613318644,356585.903547535,0.0,1.0
2011-08-02,83.13,84.41,83.11,84.26,59700,59.7972179715106,60.7179498252762,59.7828315362955,60.610051561163,82994.8477262684,0.0,1.0
2011-08-03,82.8971,83.02,81.63,83.02,162400,59.6296879334309,59.7180925778276,58.718235330379,59.7180925778276,225768.22899072,0.0,1.0
2011-08-04,79.11,81.47,79.03,81.14,169000,56.905544493278,58.6031438486583,56.8479987524177,58.3657676676094,234943.538789604,0.0,1.0
2011-08-05,77.84,79.57,76.05,79.07,559400,55.99200585712,57.236432503225,54.7044199053697,56.8767716228478,777677.015378133,0.0,1.0
2011-08-08,72.75,76.0436,72.39,76.01,366500,52.3306580948802,54.6998162461008,52.0717022610087,54.6756470349395,509507.733528935,0.0,1.0
2011-08-09,76.41,76.41,73.02,74.94,326600,54.9633757392412,54.9633757392412,52.5248749702839,53.9059727509323,454038.815199318,0.0,1.0
2011-08-10,73.54,75.48,73.5,74.69,87300,52.8989222858762,54.2944065017397,52.870149415446,53.7261423107437,121364.325067056,0.0,1.0
2011-08-11,77.15,77.68,74.68,74.77,144700,55.4956738421995,55.8769143753993,53.7189490931362,53.7836880516041,201161.716348258,0.0,1.0
2011-08-12,76.36,77.01,76.0,76.84,360100,54.9274096512035,55.3949687956939,54.6684538173319,55.2726840963656,500610.463420926,0.0,1.0
2011-08-15,78.395,78.42,77.74,77.96,195300,56.3912294343386,56.4092124783575,55.9200736810445,56.0783244684105,271505.758139702,0.0,1.0
2011-08-16,77.15,77.592,76.46,77.27,174900,55.4956738421995,55.8136140604529,54.9993418272789,55.58199245349,243145.709670424,0.0,1.0
2011-08-17,77.17,77.6825,76.67,77.21,18400,55.5100602774146,55.8787126798012,55.1503993970374,55.5388331478447,25579.6515605249,0.0,1.0
2011-08-18,73.96,75.0,73.04,75.0,42700,53.201037425393,53.9491320565776,52.539261405499,53.9491320565776,59361.4740018704,0.0,1.0
2011-08-19,73.07,74.51,72.82,72.95,46200,52.5608410583216,53.5966643938079,52.381010618133,52.4745224470311,64227.1685921876,0.0,1.0
2011-08-22,72.93,74.1,72.82,73.93,23700,52.460136011816,53.3017424718986,52.381010618133,53.1794577725704,32947.7033687196,0.0,1.0
2011-08-23,75.38,75.6,73.87,74.02,329100,54.2224743256642,54.3807251130302,53.1362984669251,53.2441967310383,457514.311335259,0.0,1.0
2011-08-24,74.61,74.78,73.75,74.19,60900,53.6685965698834,53.7908812692116,53.0499798556346,53.3664814303665,84663.08587152,0.0,1.0
2011-08-25,73.078,74.36,72.898,74.25,81200,52.5665956324077,53.4887661296948,52.4371177154719,53.4096407360118,112884.11449536,0.0,1.0
2011-08-26,73.8,73.92,71.92,72.67,50300,53.0859459436723,53.1722645549629,51.7336210334541,52.2731123540199,69926.9822551307,0.0,1.0
2011-08-29,75.95,75.95,74.73,74.9,17400,54.6324877292942,54.6324877292942,53.7549151811739,53.8771998805021,24189.4531061486,0.0,1.0
2011-08-30,76.19,76.47,75.32,75.74,28300,54.8051249518753,55.0065350448865,54.179315020019,54.4814301595358,39342.6162588508,0.0,1.0
2011-08-31,77.29,77.58,76.94,77.35,11100,55.5963788887051,55.8049821993238,55.344616272441,55.6395381943503,15431.2028435775,0.0,1.0
2011-09-01,76.66,77.83,76.65,77.43,61600,55.1432061794298,55.9848126395124,55.1360129618223,55.6970839352107,85636.2247895835,0.0,1.0
2011-09-02,75.38,76.0,75.13,75.82,34300,54.2224743256642,54.6684538173319,54.0426438854756,54.5389759003962,47683.806985109,0.0,1.0
2011-09-06,74.73,74.73,73.32,73.48,60100,53.7549151811739,53.7549151811739,52.7406714985102,52.8557629802309,83550.9271080189,0.0,1.0
2011-09-07,76.61,76.7165,75.67,75.82,20100,55.1072400913921,55.1838478589124,54.431077636283,54.5389759003962,27942.9889329647,0.0,1.0
2011-09-08,75.33,76.19,75.25,75.34,48000,54.1865082376265,54.8051249518753,54.1289624967662,54.1937014552341,66729.5258100651,0.0,1.0
2011-09-09,73.44,74.65,73.28,74.45,39700,52.8269901098008,53.6973694403136,52.7118986280801,53.5535050881627,55190.8786387412,0.0,1.0
2011-09-12,73.19,73.32,72.018,72.66,76700,52.6471596696122,52.7406714985102,51.8041145660081,52.2659191364124,106628.221450666,0.0,1.0
2011-09-13,72.91,73.0571,72.16,72.61,53200,52.4457495766009,52.5515618076079,51.9062582560352,52.2299530483746,73958.5577728221,0.0,1.0
2011-09-14,72.38,72.93,71.32,72.34,40800,52.0645090434011,52.460136011816,51.3020279770015,52.035736172971,56720.0969385553,0.0,1.0
2011-09-15,73.17,73.19,72.51,73.06,53300,52.6327732343971,52.6471596696122,52.1580208722992,52.5536478407141,74097.5776182597,0.0,1.0
2011-09-16,73.75,73.92,73.21,73.64,39400,53.0499798556346,53.1722645549629,52.6615461048273,52.9708544619516,54773.8191024284,0.0,1.0
2011-09-19,71.73,71.92,70.82,71.45,56600,51.5969498989108,51.7336210334541,50.9423670966243,51.3955398058996,78685.2325177017,0.0,1.0
2011-09-20,71.3,72.347,71.221,71.82,16200,51.2876415417864,52.0407714252962,51.2308151226868,51.6616888573787,22521.214960897,0.0,1.0
2011-09-21,69.0,71.23,68.921,71.05,83600,49.6332014920514,51.2372890185336,49.5763750729518,51.1078111015978,116220.590785863,0.0,1.0
2011-09-22,64.66,66.37,63.98,66.2,223800,46.5113450503774,47.7413852612674,46.0222062530644,47.6191005619391,311126.414089428,0.0,1.0
2011-09-23,66.02,66.32,65.02,65.02,134600,47.4896226450034,47.7054191732297,46.770300884249,46.770300884249,187120.711959057,0.0,1.0
2011-09-26,65.71,65.85,64.17,64.81,298600,47.2666328991695,47.3673379456751,46.1588773876078,46.6192433144906,415113.25847678,0.0,1.0
2011-09-27,68.22,69.2999,67.7,67.7,27200,49.072130518663,49.8489260881016,48.6980832030707,48.6980832030707,37813.3979590368,0.0,1.0
2011-09-28,66.44,68.0071,66.34,67.73,206300,47.7917377845202,48.9189869157983,47.7198056084448,48.7196628558933,286797.941137842,0.0,1.0
2011-09-29,66.9039,67.941,66.34,67.87,81100,48.1254311493341,48.8714397474125,47.7198056084448,48.8203679023989,112745.094649922,0.0,1.0
2011-09-30,64.34,66.33,64.34,66.19,49200,46.281162086936,47.7126123908372,46.281162086936,47.6119073443316,68397.7639553167,0.0,1.0
2011-10-03,63.02,64.75,62.95,64.05,129200,45.3316573627403,46.5760840088453,45.2813048394874,46.0725587763172,179613.640305425,0.0,1.0
2011-10-04,63.97,63.97,61.8,62.54,128100,46.0150130354569,46.0150130354569,44.4540848146199,44.9863829175782,178084.422005611,0.0,1.0
2011-10-05,65.26,65.3552,63.23,63.93,59500,46.94293810683,47.0114175384538,45.4827149324987,45.9862401650267,82716.8080353932,0.0,1.0
2011-10-06,66.97,66.98,65.59,65.75,10000,48.17297831772,48.1801715353275,47.180314287879,47.2954057695997,13901.9845437635,0.0,1.0
2011-10-07,66.16,67.08,65.85,67.08,33000,47.590327691509,48.252103711403,47.3673379456751,48.252103711403,45876.5489944197,0.0,1.0
2011-10-10,68.71,68.71,67.41,67.41,22700,49.4245981814326,49.4245981814326,48.4894798924519,48.4894798924519,31557.5049143433,0.0,1.0
2011-10-11,69.08,69.36,68.27,68.34,25700,49.6907472329117,49.8921573259229,49.1080966067007,49.1584491299535,35728.1002774723,0.0,1.0
2011-10-12,71.09,71.83,70.07,70.07,77100,51.136583972028,51.6688820749862,50.4028757760585,50.4028757760585,107184.300832417,0.0,1.0
2011-10-13,70.53,70.61,69.66,70.3,41100,50.7337637860056,50.7913095268659,50.1079538541493,50.568319781032,57137.1564748681,0.0,1.0
2011-10-14,71.343,71.47,70.6275,70.77,25600,51.3185723774989,51.4099262411147,50.8038976576791,50.9064010085866,35589.0804320347,0.0,1.0
2011-10-17,69.72,71.0,69.61,70.6,47000,50.1511131597945,51.0718450135601,50.0719877661115,50.7841163092584,65339.3273556887,0.0,1.0
2011-10-18,70.39,70.63,68.16,68.92,33100,50.6330587394999,50.805695962081,49.0289712130177,49.575655751191,46015.5688398574,0.0,1.0
2011-10-19,69.09,70.23,69.09,70.08,29400,49.6979404505193,50.5179672577792,49.6979404505193,50.4100689936661,40871.8345586648,0.0,1.0
2011-10-20,67.95,68.49,67.02,68.49,43600,48.8779136432593,49.2663473940666,48.2089444057577,49.2663473940666,60612.652610809,0.0,1.0
2011-10-21,69.26,69.407,68.73,68.81,30400,49.8202251498475,49.9259654486784,49.4389846166477,49.496530357508,42262.0330130412,0.0,1.0
2011-10-24,71.7,72.094,70.43,70.43,25400,51.5753702460882,51.8587830198254,50.6618316099301,50.6618316099301,35311.0407411594,0.0,1.0
2011-10-25,70.52,71.51,70.48,71.51,80300,50.726570568398,51.4386991115448,50.6977976979678,51.4386991115448,111632.935886421,0.0,1.0
2011-10-26,72.22,72.23,71.0324,71.88,38000,51.9494175616804,51.956610779288,51.0951510386085,51.7048481630239,52827.5412663015,0.0,1.0
2011-10-27,75.68,76.544,74.11,74.53,152300,54.4382708538906,55.0597648551823,53.3089356895062,53.611050829023,211727.224601519,0.0,1.0
2011-10-28,75.21,75.46,74.61,74.64,17300,54.100189626336,54.2800200665246,53.6685965698834,53.690176222706,24050.4332607109,0.0,1.0
2011-10-31,72.65,73.86,72.65,73.86,37500,52.2587259188048,53.1291052493176,52.2587259188048,53.1291052493176,52132.4420391133,0.0,1.0
2011-11-01,71.361,71.93,70.44,71.23,25400,51.3315201691924,51.7408142510617,50.6690248275377,51.2372890185336,35311.0407411594,0.0,1.0
2011-11-02,73.61,73.8,72.71,73.55,28400,52.949274809129,53.0859459436723,52.3018852244501,52.9061155034837,39481.6361042885,0.0,1.0
2011-11-03,74.24,74.5216,72.84,73.7,111300,53.4024475184043,53.6050085262327,52.3953970533481,53.0140137675969,154729.087972088,0.0,1.0
2011-11-04,73.65,73.87,72.84,73.5,117200,52.9780476795592,53.1362984669251,52.3953970533481,52.870149415446,162931.258852909,0.0,1.0
2011-11-07,74.25,74.32,73.39,73.93,39800,53.4096407360118,53.4599932592646,52.791024021763,53.1794577725704,55329.8984841789,0.0,1.0
2011-11-08,74.87,74.95,73.8,74.07,19200,53.8556202276795,53.9131659685399,53.0859459436723,53.280162819076,26691.810324026,0.0,1.0
2011-11-09,71.35,72.62,71.01,72.62,53000,51.3236076298241,52.2371462659822,51.0790382311677,52.2371462659822,73680.5180819468,0.0,1.0
2011-11-10,71.43,71.94,71.04,71.94,46700,51.3811533706845,51.7480074686692,51.1006178839903,51.7480074686692,64922.2678193757,0.0,1.0
2011-11-11,73.09,73.14,72.0,72.0,101700,52.5752274935367,52.6111935815745,51.7911667743145,51.7911667743145,141383.182810075,0.0,1.0
2011-11-14,72.17,72.71,71.83,72.52,33800,51.9134514736427,52.3018852244501,51.6688820749862,52.1652140899067,46988.7077579208,0.0,1.0
2011-11-15,72.31,72.73,71.87,72.06,109200,52.0141565201483,52.3162716596652,51.6976549454164,51.8343260799597,151809.671217898,0.0,1.0
2011-11-16,70.41,71.57,70.4,71.24,58000,50.647445174715,51.4818584171901,50.6402519571075,51.2444822361411,80631.5103538286,0.0,1.0
2011-11-17,69.15,70.9099,68.8,70.78,277000,49.7410997561645,51.0070341229161,49.4893371399005,50.9135942261941,385084.97186225,0.0,1.0
2011-11-18,69.09,69.53,68.71,69.53,41800,49.6979404505193,50.0144420252512,49.4245981814326,50.0144420252512,58110.2953929316,0.0,1.0
2011-11-21,66.86,67.41,66.23,67.41,65500,48.093852924037,48.4894798924519,47.6406802147618,48.4894798924519,91057.9987616513,0.0,1.0
2011-11-22,67.175,67.44,66.49,67.19,44700,48.3204392786746,48.5110595452746,47.8277038725579,48.331229105086,62141.8709106231,0.0,1.0
2011-11-23,65.21,66.1,65.21,66.08,198000,46.9069720187923,47.5471683858637,46.9069720187923,47.5327819506486,275259.293966518,0.0,1.0
2011-11-25,65.44,66.09,65.33,65.51,17700,47.0724160237658,47.5399751682562,46.9932906300828,47.1227685470186,24606.5126424615,0.0,1.0
2011-11-28,67.89,68.0,67.36,67.61,87100,48.834754337614,48.913879731297,48.4535138044142,48.6333442446028,121086.285376181,0.0,1.0
2011-11-29,67.26,67.92,67.26,67.4,30800,48.3815816283388,48.8563339904367,48.3815816283388,48.4822866748444,42818.1123947917,0.0,1.0
2011-11-30,71.0,71.11,69.76,69.76,144800,51.0718450135601,51.1509704072431,50.1798860302247,50.1798860302247,201300.736193696,0.0,1.0
2011-12-01,71.0,71.46,70.74,70.81,26800,51.0718450135601,51.4027330235071,50.884821355764,50.9351738790168,37257.3185772863,0.0,1.0
2011-12-02,70.86,71.57,70.75,71.57,28300,50.9711399670545,51.4818584171901,50.8920145733715,51.4818584171901,39342.6162588508,0.0,1.0
2011-12-05,71.4,71.77,71.0,71.36,49200,51.3595737178619,51.625722769341,51.0718450135601,51.3308008474317,68397.7639553166,0.0,1.0
2011-12-06,70.4,70.7842,70.036,70.57,27300,50.6402519571075,50.9166153775893,50.3784188361929,50.7625366564357,37952.4178044745,0.0,1.0
2011-12-07,70.6,70.71,69.9,70.16,38700,50.7841163092584,50.8632417029413,50.2805910767303,50.4676147345264,53800.6801843649,0.0,1.0
2011-12-08,68.31,69.762,68.19,69.57,43500,49.1368694771309,50.1813246737462,49.0505508658403,50.0432148956814,60473.6327653714,0.0,1.0
2011-12-09,69.53,69.787,68.62,68.65,36800,50.0144420252512,50.1993077177651,49.3598592229647,49.3814388757873,51159.3031210498,0.0,1.0
2011-12-12,67.69,68.04,67.03,68.04,18200,48.6908899854631,48.9426526017272,48.2161376233653,48.9426526017272,25301.6118696497,0.0,1.0
2011-12-13,67.28,68.28,67.01,68.15,74800,48.3959680635539,49.1152898243082,48.2017511881502,49.0217779954102,103986.844387351,0.0,1.0
2011-12-14,66.29,67.14,66.19,67.14,46500,47.683839520407,48.2952630170482,47.6119073443316,48.2952630170482,64644.2281285006,0.0,1.0
2011-12-15,66.29,66.99,66.23,66.97,47000,47.683839520407,48.1873647529351,47.6406802147618,48.17297831772,65339.3273556887,0.0,1.0
2011-12-16,64.91,65.3271,64.69,64.99,39100,48.222758980173,48.5326297669644,48.0593171842149,48.2821923605214,52630.3565717487,2.129205,1.0
2011-12-19,63.29,64.48,63.16,64.48,91100,47.0192330281182,47.9033045608004,46.922653785052,47.9033045608004,122624.692677399,0.0,1.0
2011-12-20,65.44,65.56,64.52,64.52,54500,48.6165051249811,48.7056551955037,47.9330212509746,47.9330212509746,73359.448418422,0.0,1.0
2011-12-21,65.68,65.68,64.89,65.49,58200,48.7948052660262,48.7948052660262,48.2079006350859,48.6536509876988,78339.8146413241,0.0,1.0
2011-12-22,66.76,66.76,65.97,65.97,38600,49.5971559007295,49.5971559007295,49.0102512697891,49.0102512697891,51957.3341091943,0.0,1.0
2011-12-23,66.92,66.97,66.5,66.66,27800,49.7160226614262,49.753168524144,49.4039974145972,49.522864175294,37420.0489180208,0.0,1.0
2011-12-27,66.46,66.778,66.41,66.68,126900,49.374280724423,49.6105284113079,49.3371348617053,49.5377225203811,170813.100996289,0.0,1.0
2011-12-28,65.58,66.06,65.408,66.06,35900,48.7205135405907,49.0771138226811,48.5927317728417,49.0771138226811,48323.012811401,0.0,1.0
2011-12-29,66.26,66.28,65.7,65.79,74400,49.225697273552,49.2405556186391,48.8096636111133,48.8765261640053,100145.742428085,0.0,1.0
2011-12-30,65.99,66.38,65.67,65.93,87200,49.0251096148762,49.3148473440746,48.7873760934827,48.9805345796149,117375.117469475,0.0,1.0
2012-01-03,67.62,67.89,67.14,67.14,72200,50.2360647394746,50.4366523981504,49.8794644573843,49.8794644573843,97184.4435928454,0.0,1.0
2012-01-04,67.22,67.26,66.81,66.89,30600,49.9388978377327,49.9686145279069,49.6343017634472,49.6937351437956,41188.974708325,0.0,1.0
2012-01-05,67.55,67.69,66.89,67.23,55100,50.1840605316698,50.2880689472795,49.6937351437956,49.9463270102762,74167.0753734872,0.0,1.0
2012-01-06,67.13,67.28,66.9,67.24,29400,49.8720352848408,49.983472872994,49.7011643163391,49.9537561828198,39573.7207981946,0.0,1.0
2012-01-09,67.67,67.8771,67.43,67.55,22100,50.2732106021924,50.4270687655693,50.0949104611472,50.1840605316698,29747.5928449014,0.0,1.0
2012-01-10,69.52,69.55,69.01,69.01,22900,51.6476075227488,51.6698950403795,51.2687197230279,51.2687197230279,30824.4287849884,0.0,1.0
2012-01-11,69.44,69.55,69.16,69.29,140700,51.5881741424004,51.6698950403795,51.3801573111811,51.4767365542472,189388.520962789,0.0,1.0
2012-01-12,69.65,69.67,69.11,69.46,67200,51.744186765815,51.7590451109021,51.3430114484634,51.6030324874875,90454.218967302,0.0,1.0
2012-01-13,69.29,69.29,68.78,69.11,22600,51.4767365542472,51.4767365542472,51.0978487545263,51.3430114484634,30420.6153074558,0.0,1.0
2012-01-17,70.22,70.58,70.05,70.41,26300,52.1676496007972,52.435099812365,52.0413536675569,52.3088038791246,35400.9815303578,0.0,1.0
2012-01-18,71.63,71.63,70.5,70.5,75400,53.2151629294376,53.2151629294376,52.3756664320166,52.3756664320166,101491.787353193,0.0,1.0
2012-01-19,72.31,72.56,71.84,71.95,67800,53.7203466623989,53.9060759759876,53.3711755528521,53.4528964508311,91261.8459223672,0.0,1.0
2012-01-20,72.39,72.42,71.96,72.03,87800,53.7797800427472,53.8020675603779,53.4603256233747,53.5123298311795,118182.744424541,0.0,1.0
2012-01-23,72.86,73.35,72.68,72.77,33000,54.128951152294,54.4929806069279,53.9952260465102,54.0620885994021,44419.4825285858,0.0,1.0
2012-01-24,73.03,73.09,72.16,72.16,240300,54.2552470855343,54.2998221207956,53.6089090742456,53.6089090742456,323454.595503612,0.0,1.0
2012-01-25,73.86,73.95,72.56,72.6,32900,54.8718684066489,54.9387309595408,53.9060759759876,53.9357926661618,44284.8780360749,0.0,1.0
2012-01-26,73.35,74.68,73.22,74.02,441200,54.4929806069279,55.4810605552198,54.3964013638618,54.9907351673456,593875.020957941,0.0,1.0
2012-01-27,73.79,73.989,73.45,73.56,174200,54.819864198844,54.9677047324606,54.5672723323634,54.6489932303424,234481.025953929,0.0,1.0
2012-01-30,72.51,72.6189,71.84,72.21,46500,53.8689301132698,53.9498338022691,53.3711755528521,53.6460549369634,62591.0890175528,0.0,1.0
2012-01-31,73.3,73.76,72.85,73.6,83100,54.4558347442102,54.7975766812134,54.1215219797505,54.6787099205166,111856.33327653,0.0,1.0
2012-02-01,74.63,74.98,74.15,74.33,127000,55.4439146925021,55.7039357315263,55.0873144104118,55.2210395161956,170947.7054888,0.0,1.0
2012-02-02,75.14,75.59,75.1,75.23,57500,55.8228024922231,56.1571152566828,55.7930858020489,55.889665045115,77397.583193748,0.0,1.0
2012-02-03,76.38,76.49,75.87,75.87,87800,56.7440198876231,56.8257407856021,56.3651320879021,56.3651320879021,118182.74442454,0.0,1.0
2012-02-06,75.54,75.55,75.29,75.35,68200,56.119969393965,56.1273985665086,55.9342400803763,55.9788151156376,91800.2638924107,0.0,1.0
2012-02-07,75.21,75.4,74.72,75.01,35800,55.8748067000279,56.0159609783553,55.510777245394,55.7262232491569,48188.4083188901,0.0,1.0
2012-02-08,76.4,76.54,75.85,75.85,58900,56.7588782327102,56.8628866483199,56.350273742815,56.350273742815,79282.0460889001,0.0,1.0
2012-02-09,76.65,76.81,76.29,76.52,92000,56.9446075462989,57.0634743069957,56.6771573347311,56.8480283032328,123836.133109997,0.0,1.0
2012-02-10,75.35,75.44,75.0001,75.17,63600,55.9788151156376,56.0456776685295,55.7188683683388,55.8450900098537,85608.4572369108,0.0,1.0
2012-02-13,76.05,76.2399,75.67,76.23,83900,56.498857193686,56.639937180288,56.2165486370311,56.6325822994699,112933.169216617,0.0,1.0
2012-02-14,75.9,75.9,75.473,75.85,20800,56.3874196055328,56.3874196055328,56.0701939379232,56.350273742815,27997.7344422601,0.0,1.0
2012-02-15,76.38,77.0479,76.37,76.83,47600,56.7440198876231,57.2402143218067,56.7365907150795,57.0783326520828,64071.7384351723,0.0,1.0
2012-02-16,77.18,77.2,76.08,76.26,80700,57.338353691107,57.3532120361941,56.5211447113166,56.6548698171005,108625.825456269,0.0,1.0
2012-02-17,77.18,77.38,76.91,77.2,69800,57.338353691107,57.4869371419779,57.1377660324311,57.3532120361941,93953.9357725845,0.0,1.0
2012-02-21,76.79,77.29,76.65,77.28,68400,57.0486159619086,57.420074589086,56.9446075462989,57.4126454165424,92069.4728774324,0.0,1.0
2012-02-22,76.9,77.04,76.8,76.88,109000,57.1303368598876,57.2343452754973,57.0560451344521,57.1154785148005,146718.896836844,0.0,1.0
2012-02-23,76.78,76.83,76.3,76.65,139300,57.041186789365,57.0783326520828,56.6845865072747,56.9446075462989,187504.058067637,0.0,1.0
2012-02-24,76.82,77.12,76.53,76.59,39400,57.0709034795392,57.2937786558457,56.8554574757763,56.9000325110376,53034.1700492813,0.0,1.0
2012-02-27,76.07,76.1702,75.42,75.82,57700,56.5137155387731,56.5881558476594,56.0308193234424,56.3279862251844,77666.7921787697,0.0,1.0
2012-02-28,77.08,77.1099,76.62,76.73,32400,57.2640619656715,57.2862751915767,56.9223200286682,57.0040409266473,43611.8555735206,0.0,1.0
2012-02-29,77.18,78.01,77.1129,77.78,46000,57.338353691107,57.9549750122215,57.2885039433397,57.7841040437199,61918.0665549984,0.0,1.0
2012-03-01,77.53,77.542,77.09,77.23,122000,57.5983747301311,57.6072897371834,57.271491138215,57.3754995538247,164217.480863257,0.0,1.0
2012-03-02,77.28,77.28,77.056,77.21,15900,57.4126454165424,57.4126454165424,57.2462319515669,57.3606412087376,21402.1143092277,0.0,1.0
2012-03-05,75.98,76.25,75.71,76.21,17100,56.4468529858811,56.6474406445569,56.2462653272053,56.6177239543827,23017.3682193581,0.0,1.0
2012-03-06,73.68,74.33,73.28,74.33,161800,54.738143300865,55.2210395161956,54.4409763991231,55.2210395161956,217790.068882581,0.0,1.0
2012-03-07,74.42,74.44,74.01,74.21,30300,55.2879020690876,55.3027604141747,54.9833059948021,55.1318894456731,40785.1612307924,0.0,1.0
2012-03-08,75.71,75.7781,75.29,75.29,52300,56.2462653272053,56.2968579922269,55.9342400803763,55.9342400803763,70398.149583183,0.0,1.0
2012-03-09,76.14,76.28,75.81,75.88,33900,56.5657197465779,56.6697281621876,56.3205570526408,56.3725612604457,45630.9229611836,0.0,1.0
2012-03-12,75.34,75.75,75.04,75.75,53100,55.971385943094,56.2759820173795,55.7485107667876,56.2759820173795,71474.98552327,0.0,1.0
2012-03-13,77.12,77.12,75.9989,76.12,23800,57.2937786558457,57.2937786558457,56.4608941219884,56.5508614014908,32035.8692175861,0.0,1.0
2012-03-14,75.96,76.92,75.85,76.64,30200,56.431994640794,57.1451952049747,56.350273742815,56.9371783737553,40650.5567382816,0.0,1.0
2012-03-15,75.95,76.03,75.53,75.83,116800,56.4245654682505,56.4839988485989,56.1125402214215,56.3354153977279,157218.047252692,0.0,1.0
2012-03-16,75.88,76.07,75.43,75.81,35200,56.3725612604457,56.5137155387731,56.038248495986,56.3205570526408,47380.7813638248,0.0,1.0
2012-03-19,75.42,75.65,74.992,75.05,33400,56.0308193234424,56.201690291944,55.7128507385786,55.7559399393311,44957.9004986293,0.0,1.0
2012-03-20,74.07,74.37,73.9,74.37,254800,55.0278810300634,55.2507562063698,54.9015850968231,55.2507562063698,342972.246917687,0.0,1.0
2012-03-21,74.49,74.71,74.26,74.5,66200,55.3399062768924,55.5033480728505,55.1690353083908,55.347335449436,89108.1740421934,0.0,1.0
2012-03-22,73.68,73.99,73.59,73.94,40600,54.738143300865,54.968447649715,54.6712807479731,54.9313017869973,54649.4239594117,0.0,1.0
2012-03-23,74.27,74.27,73.75,73.86,14400,55.1764644809343,55.1764644809343,54.7901475086698,54.8718684066489,19383.0469215647,0.0,1.0
2012-03-26,74.71,74.71,74.07,74.07,47400,55.5033480728505,55.5033480728505,55.0278810300634,55.0278810300634,63802.5294501505,0.0,1.0
2012-03-27,74.49,74.85,74.49,74.74,27200,55.3399062768924,55.6073564884602,55.3399062768924,55.5256355904811,36612.4219629556,0.0,1.0
2012-03-28,73.8,74.39,73.55,74.36,16300,54.8272933713876,55.2656145514569,54.6415640577989,55.2433270338263,21940.5322792712,0.0,1.0
2012-03-29,73.35,73.3869,72.53,73.18,63200,54.4929806069279,54.5203942536136,53.8837884583569,54.3666846736876,85070.0392668674,0.0,1.0
2012-03-30,74.15,74.31,73.82,74.16,19200,55.0873144104118,55.2061811711085,54.8421517164747,55.0947435829553,25844.0625620863,0.0,1.0
2012-04-02,74.87,75.1,73.94,74.18,34600,55.6222148335473,55.7930858020489,54.9313017869973,55.1096019280424,46573.1544087597,0.0,1.0
2012-04-03,74.54,75.21,74.25,74.92,80900,55.3770521396102,55.8748067000279,55.1616061358473,55.659360696265,108895.034441291,0.0,1.0
2012-04-04,73.24,73.5,72.91,73.5,40400,54.4112597089489,54.6044181950811,54.1660970150118,54.6044181950811,54380.2149743899,0.0,1.0
2012-04-05,74.05,74.14,73.46,73.5,54300,55.0130226849763,55.0798852378682,54.5747015049069,54.6044181950811,73090.2394334003,0.0,1.0
2012-04-09,73.07,73.43,72.91,73.31,24800,54.2849637757085,54.5524139872763,54.1660970150118,54.4632639167537,33381.9141426948,0.0,1.0
2012-04-10,71.99,73.25,71.9,72.96,12900,53.4826131410053,54.4186888814924,53.4157505881134,54.2032428777295,17363.9795339017,0.0,1.0
2012-04-11,72.7,73.04,72.621,73.04,67000,54.0100843915972,54.2626762580779,53.9513939285032,54.2626762580779,90185.0099822804,0.0,1.0
2012-04-12,74.64,74.64,73.37,73.37,128600,55.4513438650456,55.4513438650456,54.507838952015,54.507838952015,173101.377368974,0.0,1.0
2012-04-13,73.74,73.97,73.59,73.88,27400,54.7827183361263,54.9535893046279,54.6712807479731,54.886726751736,36881.6309479773,0.0,1.0
2012-04-16,73.32,74.15,73.27,74.15,10700,54.4706930892972,55.0873144104118,54.4335472265795,55.0873144104118,14402.6806986627,0.0,1.0
2012-04-17,74.1,74.2,73.37,73.6,14600,55.050168547694,55.1244602731295,54.507838952015,54.6787099205166,19652.2559065865,0.0,1.0
2012-04-18,73.76,73.82,73.34,73.34,15200,54.7975766812134,54.8421517164747,54.4855514343843,54.4855514343843,20459.8828616516,0.0,1.0
2012-04-19,73.42,74.27,73.0,73.71,129600,54.5449848147327,55.1764644809343,54.2329595679037,54.7604308184956,174447.422294083,0.0,1.0
2012-04-20,73.53,73.99,73.53,73.64,52600,54.6267057127118,54.968447649715,54.6267057127118,54.7084266106908,70801.9630607156,0.0,1.0
2012-04-23,72.13,72.31,71.52,72.31,15900,53.586621556615,53.7203466623989,53.1334420314585,53.7203466623989,21402.1143092277,0.0,1.0
2012-04-24,72.38,72.6981,72.32,72.42,31800,53.7723508702037,54.008672848814,53.7277758349424,53.8020675603779,42804.2286184554,0.0,1.0
2012-04-25,73.09,73.09,72.49,72.75,27100,54.2998221207956,54.2998221207956,53.8540717681827,54.047230254315,36477.8174704448,0.0,1.0
2012-04-26,73.43,73.59,72.69,72.69,12300,54.5524139872763,54.6712807479731,54.0026552190537,54.0026552190537,16556.3525788365,0.0,1.0
2012-04-27,73.34,73.61,72.9,73.17,35600,54.4855514343843,54.6861390930602,54.1586678424682,54.359255501144,47919.1993338684,0.0,1.0
2012-04-30,73.28,73.47,73.13,73.47,35000,54.4409763991231,54.5821306774505,54.3295388109698,54.5821306774505,47111.5723788031,0.0,1.0
2012-05-01,73.74,74.1,73.27,73.27,15400,54.7827183361263,55.050168547694,54.4335472265795,54.4335472265795,20729.0918466734,0.0,1.0
2012-05-02,73.9,73.98,73.34,73.66,68000,54.9015850968231,54.9610184771715,54.4855514343843,54.7232849557779,91531.0549073889,0.0,1.0
2012-05-03,73.18,73.76,73.06,73.76,73000,54.3666846736876,54.7975766812134,54.277534603165,54.7975766812134,98261.2795329322,0.0,1.0
2012-05-04,72.25,72.95,72.21,72.95,25600,53.6757716271376,54.195813705186,53.6460549369634,54.195813705186,34458.7500827817,0.0,1.0
2012-05-07,72.44,72.49,72.16,72.37,13000,53.816925905465,53.8540717681827,53.6089090742456,53.7649216976601,17498.5840264126,0.0,1.0
2012-05-08,71.48,71.64,70.67,71.64,15500,53.1037253412843,53.2225921019811,52.5019623652569,53.2225921019811,20863.6963391843,0.0,1.0
2012-05-09,70.41,70.71,69.78,70.16,46000,52.3088038791246,52.5316790554311,51.8407660088811,52.1230745655359,61918.0665549985,0.0,1.0
2012-05-10,70.61,70.9,70.47,70.9,11300,52.4573873299956,52.6728333337585,52.3533789143859,52.6728333337585,15210.3076537279,0.0,1.0
2012-05-11,69.93,70.381,69.64,69.72,14000,51.9522035970343,52.2872592787484,51.7367575932714,51.7961909736198,18844.6289515213,0.0,1.0
2012-05-14,68.64,69.0,68.37,69.0,17700,50.9938403389166,51.2612905504843,50.7932526802408,51.2612905504843,23824.9951744233,0.0,1.0
2012-05-15,68.32,68.97,68.1508,68.89,71000,50.756106817523,51.2390030328537,50.6304052180862,51.1795696525053,95569.189682715,0.0,1.0
2012-05-16,67.21,67.99,67.168,67.82,43300,49.9314686651891,50.5109441235859,49.9002661405062,50.3846481903456,58283.7452572051,0.0,1.0
2012-05-17,66.64,67.56,66.64,67.56,71300,49.5080058302069,50.1914897042133,49.5080058302069,50.1914897042133,95973.0031602475,0.0,1.0
2012-05-18,66.16,67.04,65.97,66.94,131700,49.1514055481166,49.8051727319488,49.0102512697891,49.7308810065133,177274.116636811,0.0,1.0
2012-05-21,67.38,67.54,66.41,66.57,27400,50.0577645984295,50.1766313591262,49.3371348617053,49.456001622402,36881.6309479773,0.0,1.0
2012-05-22,67.03,67.72,66.665,67.25,19100,49.7977435594053,50.3103564649101,49.5265787615658,49.9611853553633,25709.4580695754,0.0,1.0
2012-05-23,66.41,66.46,65.43,66.46,41000,49.3371348617053,49.374280724423,48.6090759524375,49.374280724423,55187.8419294551,0.0,1.0
2012-05-24,65.86,66.68,65.5301,66.68,84600,48.9285303718101,49.5377225203811,48.6834419695984,49.5377225203811,113875.400664193,0.0,1.0
2012-05-25,65.39,65.71,65.21,65.56,27900,48.5793592622633,48.8170927836569,48.4456341564794,48.7056551955037,37554.6534105317,0.0,1.0
2012-05-29,67.589,67.739,67.07,67.43,115200,50.2130343045896,50.3244718927429,49.8274602495795,50.0949104611472,155064.375372518,0.0,1.0
2012-05-30,66.32,66.56,66.0,66.56,100200,49.2702723088133,49.4485724498585,49.0325387874198,49.4485724498585,134873.701495888,0.0,1.0
2012-05-31,66.42,66.69,65.9,66.36,199900,49.3445640342488,49.5451516929246,48.9582470619843,49.2999889989875,269074.380529222,0.0,1.0
2012-06-01,64.61,65.11,64.61,65.11,45200,47.9998838038665,48.371342431044,47.9998838038665,48.371342431044,60841.2306149116,0.0,1.0
2012-06-04,64.57,64.79,64.14,64.79,33900,47.9701671136923,48.1336089096504,47.6507126943198,48.1336089096504,45630.9229611837,0.0,1.0
2012-06-05,64.91,64.9391,64.49,64.49,47400,48.222758980173,48.2443778722747,47.910733733344,47.910733733344,63802.5294501506,0.0,1.0
2012-06-06,67.0,67.0,65.86,65.86,32600,49.7754560417746,49.7754560417746,48.9285303718101,48.9285303718101,43881.0645585424,0.0,1.0
2012-06-07,67.25,68.19,67.08,67.74,123700,49.9611853553633,50.6595275744569,49.834889422123,50.3252148099972,166505.757235942,0.0,1.0
2012-06-08,66.46,66.59,65.91,66.28,43500,49.374280724423,49.4708599674891,48.9656762345278,49.2405556186391,58552.9542422268,0.0,1.0
2012-06-11,65.84,67.24,65.78,67.24,35400,48.913672026723,49.9537561828198,48.8690969914617,49.9537561828198,47649.9903488466,0.0,1.0
2012-06-12,67.04,67.04,66.41,66.67,16600,49.8051727319488,49.8051727319488,49.3371348617053,49.5302933478375,22344.3457568038,0.0,1.0
2012-06-13,66.83,67.38,66.7168,66.74,25700,49.6491601085343,50.0577645984295,49.5650618753413,49.5822975556424,34593.3545752926,0.0,1.0
2012-06-14,67.01,67.12,66.2,66.2,13100,49.7828852143182,49.8646061122972,49.1811222382908,49.1811222382908,17633.1885189235,0.0,1.0
2012-06-15,67.74,67.74,67.16,67.33,30900,50.6969171140341,50.6969171140341,50.2628425358507,50.3900712915251,41287.8360096686,0.500328,1.0
2012-06-18,67.8,67.86,67.34,67.35,34500,50.7418213807427,50.7867256474513,50.3975553359766,50.405039380428,46098.0693311834,0.0,1.0
2012-06-19,68.7,69.0,68.13,68.13,57800,51.415385381372,51.6399067149151,50.9887948476401,50.9887948476401,77230.9683287652,0.0,1.0
2012-06-20,68.32,68.6199,67.7,68.51,31000,51.1309916922174,51.355438185316,50.6669809362283,51.2731885367947,41421.4536019329,0.0,1.0
2012-06-21,65.78,67.76,65.73,67.76,45700,49.2300444015524,50.7118852029369,49.1926241792952,50.7118852029369,61063.239664785,0.0,1.0
2012-06-22,66.41,66.56,66.1001,66.56,15600,49.7015392019929,49.8137998687645,49.4696086644429,49.8137998687645,20844.3443932308,0.0,1.0
2012-06-25,65.35,65.86,65.07,65.86,53100,48.9082304901406,49.2899167571639,48.6986772455004,49.2899167571639,70950.9414923431,0.0,1.0
2012-06-26,65.76,65.96,65.32,65.66,52400,49.2150763126495,49.3647572016783,48.8857783567863,49.1402358681352,70015.6183464931,0.0,1.0
2012-06-27,66.66,66.8,66.32,66.45,41000,49.8886403132789,49.993416935599,49.63418280193,49.7314753797987,54783.2128283628,0.0,1.0
2012-06-28,66.163,66.19,65.64,66.1,37200,49.5166833040424,49.5368902240613,49.1252677792323,49.4695338239984,49705.7443223195,0.0,1.0
2012-06-29,68.89,68.89,68.02,68.31,125500,51.5575822259493,51.5575822259493,50.9064703586743,51.123507647766,167690.078291696,0.0,1.0
2012-07-02,68.78,68.88,68.35,68.67,23600,51.4752577369835,51.5500981814979,51.1534438255717,51.3929332480177,31533.7517743747,0.0,1.0
2012-07-03,69.97,70.19,69.31,69.44,29800,52.3658590267045,52.5305080046361,51.8719120929097,51.9692046707783,39818.0424947613,0.0,1.0
2012-07-05,69.5,71.01,69.08,69.68,12600,52.014108937487,53.1441996496539,51.6997790705266,52.1488217376128,16835.8166253018,0.0,1.0
2012-07-06,68.4572,68.909,68.13,68.75,112900,51.2336727820911,51.571801910407,50.9887948476401,51.4528056036292,150854.261666394,0.0,1.0
2012-07-09,67.99,68.1,67.7701,68.1,232400,50.88401822532,50.9663427142858,50.7194440878329,50.9663427142858,310527.284422232,0.0,1.0
2012-07-10,67.42,68.75,67.215,68.62,37400,50.4574276915881,51.4528056036292,50.3040047803336,51.3555130257605,49972.9795068481,0.0,1.0
2012-07-11,67.85,67.96,67.32,67.88,21200,50.7792416029999,50.8615660919657,50.3825872470737,50.8016937363542,28326.9295600315,0.0,1.0
2012-07-12,66.59,66.76,66.1509,66.57,62100,49.8362520021188,49.9634807577932,49.5076276102562,49.8212839132159,82976.5247961301,0.0,1.0
2012-07-13,67.58,67.65,66.8,66.8,47900,50.5771724028111,50.6295607139711,49.993416935599,49.993416935599,64002.8266945995,0.0,1.0
2012-07-16,67.23,67.29,66.89,67.09,26000,50.3152308470108,50.3601351137194,50.0607733356619,50.2104542246907,34740.5739887179,0.0,1.0
2012-07-17,67.87,67.87,67.0,67.63,76800,50.7942096919027,50.7942096919027,50.1430978246277,50.6145926250682,102618.310858982,0.0,1.0
2012-07-18,67.68,67.77,66.89,66.89,25400,50.6520128473254,50.7193692473884,50.0607733356619,50.0607733356619,33938.8684351321,0.0,1.0
2012-07-19,68.14,68.34,67.93,67.93,21900,50.9962788920915,51.1459597811203,50.8391139586114,50.8391139586114,29262.2527058817,0.0,1.0
2012-07-20,67.19,67.79,67.17,67.68,94500,50.285294669205,50.7343373362912,50.2703265803021,50.6520128473254,126268.624689763,0.0,1.0
2012-07-23,66.0,66.13,65.33,65.79,22300,49.394693379484,49.4919859573527,48.8932624012377,49.2375284460039,29796.7230749388,0.0,1.0
2012-07-24,65.97,66.09,65.48,65.9,31200,49.3722412461297,49.462049779547,49.0055230680093,49.3198529349697,41688.6887864615,0.0,1.0
2012-07-25,66.01,66.33,65.83,66.23,39500,49.4021774239355,49.6416668463814,49.2674646238096,49.5668264018671,52778.9489443983,0.0,1.0
2012-07-26,66.99,67.07,66.6001,66.97,19300,50.1356137801763,50.1954861357878,49.8438108870148,50.1206456912734,25788.1953070098,0.0,1.0
2012-07-27,68.54,68.6999,67.47,67.7,44000,51.295640670149,51.4153105409275,50.4948479138453,50.6669809362283,58791.7405962919,0.0,1.0
2012-07-30,68.09,68.45,68.02,68.2,28600,50.9588586698344,51.2282842700861,50.9064703586743,51.0411831588002,38214.6313875897,0.0,1.0
2012-07-31,68.29,68.78,68.24,68.67,53600,51.1085395588631,51.4752577369835,51.0711193366059,51.3929332480177,71619.0294536646,0.0,1.0
2012-08-01,68.44,69.01,68.43,68.85,53100,51.2208002256346,51.6473907593666,51.2133161811832,51.5276460481436,70950.9414923432,0.0,1.0
2012-08-02,67.82,68.35,67.435,67.66,96300,50.7567894696455,51.1534438255717,50.4686537582652,50.6370447584226,128673.741350521,0.0,1.0
2012-08-03,69.39,69.45,68.74,68.74,40900,51.9317844485212,51.9766887152298,51.4453215591777,51.4453215591777,54649.5952360985,0.0,1.0
2012-08-06,69.56,69.89,69.25,69.25,15900,52.0590132041956,52.305986671093,51.827007826201,51.827007826201,21245.1971700236,0.0,1.0
2012-08-07,69.91,70.4,69.91,70.08,12400,52.3209547599959,52.6876729381163,52.3209547599959,52.4481835156703,16568.5814407732,0.0,1.0
2012-08-08,70.1,70.28,69.88,69.88,34700,52.4631516045732,52.597864404699,52.2985026266416,52.2985026266416,46365.304515712,0.0,1.0
2012-08-09,70.35,70.72,70.272,70.39,54500,52.6502527158591,52.9271623605623,52.5918771691379,52.6801888936649,72821.5877840434,0.0,1.0
2012-08-10,70.55,70.76,70.17,70.23,48500,52.7999336048878,52.957098538368,52.5155399157332,52.5604441824419,64804.5322481854,0.0,1.0
2012-08-13,70.03,70.35,69.8102,70.29,12000,52.4107632934131,52.6502527158591,52.2462639963705,52.6053484491505,16034.111071716,0.0,1.0
2012-08-14,70.23,70.61,70.19,70.57,19000,52.5604441824419,52.8448378715965,52.5305080046361,52.8149016937907,25387.3425302169,0.0,1.0
2012-08-15,70.25,70.34,70.05,70.1275,43500,52.5754122713447,52.6427686714077,52.425731382316,52.4837327268146,58123.6526349704,0.0,1.0
2012-08-16,70.52,70.67,70.07,70.11,63500,52.7774814715335,52.8897421383051,52.4406994712189,52.4706356490246,84847.1710878304,0.0,1.0
2012-08-17,70.32,71.19,70.21,70.3535,9800,52.6278005825048,53.2789124497798,52.545476093539,52.6528721314171,13094.5240419014,0.0,1.0
2012-08-20,70.27,70.4,69.97,69.98,9400,52.5903803602476,52.6876729381163,52.3658590267045,52.3733430711559,12560.0536728442,0.0,1.0
2012-08-21,70.38,70.89,70.17,70.59,29500,52.6727048492134,53.0543911162367,52.5155399157332,52.8298697826936,39417.1897179684,0.0,1.0
2012-08-22,70.18,70.39,69.745,70.03,23000,52.5230239601847,52.6801888936649,52.1974680265472,52.4107632934131,30732.0462207889,0.0,1.0
2012-08-23,69.8698,70.3,69.68,70.15,16300,52.2908689013011,52.6128324936019,52.1488217376128,52.5005718268304,21779.6675390809,0.0,1.0
2012-08-24,69.94,69.99,69.42,69.63,22900,52.3434068933502,52.3808271156074,51.9542365818755,52.1114015153556,30598.4286285246,0.0,1.0
2012-08-27,69.28,69.57,69.25,69.37,6700,51.8494599595554,52.066497248647,51.827007826201,51.9168163596183,8952.37868170807,0.0,1.0
2012-08-28,69.14,69.27,68.8702,69.21,12000,51.7446833372352,51.8419759151039,51.5427638179355,51.7970716483953,16034.111071716,0.0,1.0
2012-08-29,68.76,69.11,68.65,69.1,54000,51.4602896480806,51.7222312038809,51.3779651591148,51.7147471594295,72153.4998227219,0.0,1.0
2012-08-30,68.21,68.67,68.06,68.67,31600,51.0486672032516,51.3929332480177,50.93640653648,51.3929332480177,42223.1591555187,0.0,1.0
2012-08-31,68.72,68.97,68.285,68.68,9800,51.4303534702749,51.6174545815608,51.1047975366374,51.4004172924691,13094.5240419014,0.0,1.0
2012-09-04,68.41,68.68,68.17,68.54,24100,51.1983480922803,51.4004172924691,51.0187310254458,51.295640670149,32201.8397356962,0.0,1.0
2012-09-05,67.98,68.05,67.74,68.01,38800,50.8765341808685,50.9289224920286,50.6969171140341,50.8989863142229,51843.6257985483,0.0,1.0
2012-09-06,69.195,69.26,68.12,68.12,36100,51.7858455817181,51.8344918706525,50.9813108031887,50.9813108031887,48235.9508074122,0.0,1.0
2012-09-07,70.05,70.1483,69.65,69.65,28300,52.425731382316,52.4992995392736,52.1263696042585,52.1263696042585,37813.7786107968,0.0,1.0
2012-09-10,69.65,70.13,69.59,69.78,29800,52.1263696042585,52.4856037379275,52.0814653375499,52.2236621821272,39818.0424947613,0.0,1.0
2012-09-11,70.35,70.44,69.79,69.79,30300,52.6502527158591,52.717609115922,52.2311462265786,52.2311462265786,40486.1304560828,0.0,1.0
2012-09-12,70.88,70.972,70.71,70.92,21600,53.0469070717853,53.1157602807385,52.9196783161108,53.076843249591,28861.3999290887,0.0,1.0
2012-09-13,72.14,72.32,70.37,70.37,132700,53.9898966726663,54.1246094727922,52.665220804762,52.665220804762,177310.544934726,0.0,1.0
2012-09-14,73.45,74.1,73.02,73.11,38100,54.9703064958046,55.456769385148,54.6484925843928,54.7158489844557,50908.3026526982,0.0,1.0
2012-09-17,72.92,73.31,72.85,73.23,21200,54.5736521398784,54.8655298734845,54.5212638287183,54.805657517873,28326.9295600315,0.0,1.0
2012-09-18,72.49,72.83,72.46,72.61,8800,54.2518382284666,54.5062957398155,54.2293860951123,54.3416467618839,11758.3481192584,0.0,1.0
2012-09-19,73.04,73.1544,72.8,72.8,12500,54.6634606732957,54.7490781418201,54.4838436064612,54.4838436064612,16702.1990330375,0.0,1.0
2012-09-20,72.36,72.3925,71.96,72.1,38700,54.1545456505979,54.1788687950651,53.8551838725405,53.9599604948606,51710.008206284,0.0,1.0
2012-09-21,72.95,73.26,72.85,73.23,64100,54.5961042732327,54.8281096512273,54.5212638287183,54.805657517873,85648.8766414162,0.0,1.0
2012-09-24,72.82,72.94,72.49,72.49,16000,54.498811695364,54.5886202287813,54.2518382284666,54.2518382284666,21378.814762288,0.0,1.0
2012-09-25,71.97,73.12,71.93,72.77,111900,53.8626679169919,54.7233330289071,53.8327317391862,54.4613914731069,149518.085743751,0.0,1.0
2012-09-26,71.62,71.93,71.3,71.9,49900,53.6007263611916,53.8327317391862,53.3612369387456,53.8102796058318,66675.1785398856,0.0,1.0
2012-09-27,72.95,73.1092,72.3,72.52,29500,54.5961042732327,54.7152502608996,54.1096413838893,54.2742903618209,39417.1897179684,0.0,1.0
2012-09-28,72.81,73.04,72.72,73.0,26800,54.4913276509126,54.6634606732957,54.4239712508497,54.6335244954899,35809.5147268323,0.0,1.0
2012-10-01,73.54,74.11,73.31,73.35,26900,55.0376628958675,55.4642534295994,54.8655298734845,54.8954660512902,35943.1323190966,0.0,1.0
2012-10-02,73.54,73.77,73.34,73.7,7200,55.0376628958675,55.2097959182505,54.8879820068388,55.1574076070905,9620.46664302958,0.0,1.0
2012-10-03,73.69,73.8199,73.24,73.59,23900,55.1499235626391,55.2471413000632,54.8131415623244,55.0750831181247,31934.6045511676,0.0,1.0
2012-10-04,74.31,74.35,73.69,73.75,63200,55.6139343186281,55.6438704964339,55.1499235626391,55.1948278293477,84446.3183110375,0.0,1.0
2012-10-05,74.22,74.92,74.104,74.65,65700,55.5465779185652,56.0704610301658,55.4597630029285,55.868391829977,87786.7581176449,0.0,1.0
2012-10-08,73.25,73.47,73.1701,73.4,17400,54.8206256067758,54.9852745847074,54.7608280916089,54.9328862735474,23249.4610539882,0.0,1.0
2012-10-09,72.63,73.245,72.561,72.92,15800,54.3566148507867,54.8168835845501,54.3049749440718,54.5736521398784,21111.5795777594,0.0,1.0
2012-10-10,72.36,72.78,72.22,72.72,23400,54.1545456505979,54.4688755175583,54.0497690282778,54.4239712508497,31266.5165898461,0.0,1.0
2012-10-11,73.04,73.43,73.04,73.14,16000,54.6634606732957,54.9553384069017,54.6634606732957,54.73830111781,21378.8147622879,0.0,1.0
2012-10-12,73.0,73.21,72.8,72.92,19500,54.6335244954899,54.7906894289701,54.4838436064612,54.5736521398784,26055.4304915384,0.0,1.0
2012-10-15,73.65,73.69,73.06,73.13,16500,55.1199873848333,55.1499235626391,54.6784287621985,54.7308170733586,22046.9027236095,0.0,1.0
2012-10-16,74.1,74.24,73.77,73.77,57000,55.456769385148,55.5615460074681,55.2097959182505,55.2097959182505,76162.0275906508,0.0,1.0
2012-10-17,74.64,74.76,73.81,73.93,43700,55.8609077855256,55.9507163189428,55.2397320960563,55.3295406294735,58390.8878194989,0.0,1.0
2012-10-18,74.29,74.56,74.15,74.33,16800,55.5989662297253,55.8010354299141,55.4941896074052,55.628902407531,22447.7555004023,0.0,1.0
2012-10-19,73.22,73.63,73.1,73.63,27900,54.7981734734215,55.1050192959304,54.7083649400043,55.1050192959304,37279.3082417396,0.0,1.0
2012-10-22,74.161,74.23,73.7768,73.8,25600,55.5024220563017,55.5540619630167,55.2148850684775,55.2322480516049,34206.1036196607,0.0,1.0
2012-10-23,72.92,73.24,72.69,73.24,117700,54.5736521398784,54.8131415623244,54.4015191174954,54.8131415623244,157267.906095081,0.0,1.0
2012-10-24,73.2,73.79,73.2,73.64,21600,54.7832053845186,55.2247640071534,54.7832053845186,55.1125033403819,28861.3999290888,0.0,1.0
2012-10-25,73.85,74.0,73.45,73.81,21700,55.269668273862,55.3819289406336,54.9703064958046,55.2397320960563,28995.0175213531,0.0,1.0
2012-10-26,72.82,72.99,72.55,72.99,17600,54.498811695364,54.6260404510385,54.2967424951752,54.6260404510385,23516.6962385168,0.0,1.0
2012-10-31,72.83,73.515,72.69,73.16,20600,54.5062957398155,55.0189527847389,54.4015191174954,54.7532692067129,27525.2240064457,0.0,1.0
2012-11-01,74.4,74.54,73.8,73.85,28100,55.6812907186911,55.7860673410112,55.2322480516049,55.269668273862,37546.5434262682,0.0,1.0
2012-11-02,73.7,74.28,73.6,74.28,15200,55.1574076070905,55.5914821852738,55.0825671625761,55.5914821852738,20309.8740241736,0.0,1.0
2012-11-05,74.01,74.01,73.35,73.55,44900,55.389412985085,55.389412985085,54.8954660512902,55.0451469403189,59994.2989266706,0.0,1.0
2012-11-06,74.62,74.74,74.09,74.1,38500,55.8459396966227,55.9357482300399,55.4492853406965,55.456769385148,51442.7730217554,0.0,1.0
2012-11-07,73.48,73.87,73.2052,73.87,42500,54.9927586291589,55.2846363627649,54.7870970876334,55.2846363627649,56787.4767123274,0.0,1.0
2012-11-08,72.87,73.74,72.841,73.74,32700,54.5362319176212,55.1873437848962,54.514528188712,55.1873437848962,43692.952670426,0.0,1.0
2012-11-09,73.41,73.71,72.9,72.9,23800,54.9403703179988,55.1648916515419,54.5586840509755,54.5586840509755,31800.9869589033,0.0,1.0
2012-11-12,73.55,73.72,73.44,73.53,49100,55.0451469403189,55.1723756959934,54.9628224513531,55.0301788514161,65606.2378017712,0.0,1.0
2012-11-13,72.51,72.9498,72.3936,72.61,16400,54.2668063173695,54.5959545923437,54.1796920399548,54.3416467618839,21913.2851313452,0.0,1.0
2012-11-14,71.61,72.35,71.54,72.33,13400,53.5932423167402,54.1470616061465,53.5408540055801,54.1320935172436,17904.7573634161,0.0,1.0
2012-11-15,71.83,71.95,71.44,71.81,21500,53.7578912946718,53.847699828089,53.4660135610657,53.7429232057689,28727.7823368244,0.0,1.0
2012-11-16,71.71,71.814,71.25,71.72,22500,53.6680827612545,53.7459168235495,53.3238167164884,53.675566805706,30063.9582594674,0.0,1.0
2012-11-19,72.98,72.98,72.34,72.34,20100,54.618556406587,54.618556406587,54.1395775616951,54.1395775616951,26857.1360451243,0.0,1.0
2012-11-20,72.36,72.37,71.808,72.3,30200,54.1545456505979,54.1620296950494,53.7414263968786,54.1096413838893,40352.5128638185,0.0,1.0
2012-11-21,72.54,72.64,72.27,72.47,44800,54.2892584507238,54.3640988952382,54.087189250535,54.2368701395637,59860.6813344063,0.0,1.0
2012-11-23,74.02,74.02,73.57,73.57,33700,55.3968970295365,55.3968970295365,55.0601150292218,55.0601150292218,45029.128593069,0.0,1.0
2012-11-26,74.06,74.06,73.59,73.59,16400,55.4268332073422,55.4268332073422,55.0750831181247,55.0750831181247,21913.2851313452,0.0,1.0
2012-11-27,73.59,74.13,73.59,74.13,33400,55.0750831181247,55.4792215185023,55.0750831181247,55.4792215185023,44628.2758162761,0.0,1.0
2012-11-28,73.941,73.9699,73.12,73.16,12200,55.3377730783701,55.3594019668348,54.7233330289071,54.7532692067129,16301.3462562446,0.0,1.0
2012-11-29,74.69,74.8435,74.33,74.41,33200,55.8983280077828,56.0132080901123,55.628902407531,55.6887747631425,44361.0406317475,0.0,1.0
2012-11-30,75.05,75.22,74.9,75.11,50800,56.1677536080345,56.2949823637089,56.0554929412629,56.2126578747431,67877.7368702642,0.0,1.0
2012-12-03,74.68,75.17,74.68,75.16,39800,55.8908439633313,56.2575621414517,55.8908439633313,56.2500780970003,53179.8017211913,0.0,1.0
2012-12-04,74.8,75.17,74.77,74.8,10700,55.9806524967486,56.2575621414517,55.9582003633942,55.9806524967486,14297.0823722801,0.0,1.0
2012-12-05,75.7,76.15,75.57,75.57,304100,56.6542164973779,56.9909984976926,56.5569239195092,56.5569239195092,406331.098075735,0.0,1.0
2012-12-06,75.96,76.02,75.57,75.71,179000,56.8488016531152,56.8937059198239,56.5569239195092,56.6617005418293,239175.490153097,0.0,1.0
2012-12-07,76.15,76.201,75.83,75.95,118500,56.9909984976926,57.0291671243949,56.7515090752466,56.8413176086638,158336.846833195,0.0,1.0
2012-12-10,76.48,76.55,76.185,76.2,13300,57.23797196459,57.29036027575,57.0171926532726,57.0284187199497,17771.1397711519,0.0,1.0
2012-12-11,76.52,76.64,76.03,76.06,36600,57.2679081423957,57.357716675813,56.9011899642753,56.9236420976296,48904.0387687337,0.0,1.0
2012-12-12,76.74,77.13,76.63,76.65,19400,57.4325571203273,57.7244348539334,57.3502326313615,57.3652007202644,25921.8128992742,0.0,1.0
2012-12-13,76.32,76.74,76.18,76.47,116500,57.118227253367,57.4325571203273,57.0134506310469,57.2304879201385,155664.494987909,0.0,1.0
2012-12-14,76.8,76.8795,76.58,76.58,30800,57.477461387036,57.5369595404249,57.3128124091043,57.3128124091043,41154.2184174043,0.0,1.0
2012-12-17,76.95,76.95,76.48,76.67,73400,57.5897220538075,57.5897220538075,57.23797196459,57.3801688091673,98075.312721996,0.0,1.0
2012-12-18,77.25,77.25,76.42,76.51,116800,57.8142433873506,57.8142433873506,57.1930676978814,57.2604240979443,156065.347764702,0.0,1.0
2012-12-19,77.17,77.58,77.13,77.3,366100,57.7543710317391,58.061216854248,57.7244348539334,57.8516636096078,489174.005279601,0.0,1.0
2012-12-20,77.62,77.64,77.0,77.24,207700,58.0911530320538,58.1061211209567,57.6271422760647,57.8067593428992,277523.73913295,0.0,1.0
2012-12-21,75.75,75.77,75.24,75.33,59600,57.3417382409091,57.356877973778,56.9556750527525,57.0238038506625,78733.2253694935,0.86865,1.0
2012-12-24,75.55,75.98,75.52,75.84,38200,57.1903409122203,57.5158451689013,57.1676313129169,57.4098670388191,50463.2417636686,0.0,1.0
2012-12-26,76.07,76.52,76.0,76.0,34400,57.5839739668113,57.9246179563613,57.5309849017702,57.5309849017702,45443.3381327278,0.0,1.0
2012-12-27,76.22,76.22,75.73,76.14,36300,57.697521963328,57.697521963328,57.3265985080403,57.6369630318524,47953.2899481982,0.0,1.0
2012-12-28,76.35,76.57,76.0,76.334,54300,57.7959302269757,57.9624672885335,57.5309849017702,57.7838184406806,71731.7808316023,0.0,1.0
2012-12-31,77.49,77.49,76.48,76.69,45200,58.6588950005023,58.6588950005023,57.8943384906235,58.0533056857468,59710.4326627702,0.0,1.0
2013-01-02,79.32,79.33,78.54,78.54,65300,60.0441805580055,60.0517504244399,59.4537309761189,59.4537309761189,86263.0808159047,0.0,1.0
2013-01-03,78.97,79.45,78.9,79.1,77000,59.7792352327999,60.1425888216532,59.7262461677588,59.8776434964477,101719.099890117,0.0,1.0
2013-01-04,78.86,78.96,78.54,78.68,21000,59.6959667020211,59.7716653663655,59.4537309761189,59.5597091062011,27741.5726973047,0.0,1.0
2013-01-07,78.24,78.48,78.05,78.48,49000,59.2266349830856,59.4083117775122,59.0828075208311,59.4083117775122,64730.336293711,0.0,1.0
2013-01-08,77.6,78.05,77.372,77.81,41400,58.7421635312812,59.0828075208311,58.5695705765759,58.9011307264045,54690.5290318293,0.0,1.0
2013-01-09,78.16,78.35,77.94,77.94,32500,59.16607605161,59.3099035138644,58.9995389900523,58.9995389900523,42933.3863172573,0.0,1.0
2013-01-10,79.01,79.24,78.5,78.52,35500,59.8095146985377,59.9836216265299,59.4234515103811,59.43859124325,46896.468131158,0.0,1.0
2013-01-11,78.58,78.614,78.2901,78.57,26400,59.4840104418566,59.5097479877337,59.2645600139221,59.4764405754222,34875.119962326,0.0,1.0
2013-01-14,78.8,79.16,78.61,79.16,19100,59.6505475034144,59.9230626950544,59.50672004116,59.9230626950544,25231.6208818343,0.0,1.0
2013-01-15,78.87,78.96,78.518,78.87,45100,59.7035365684555,59.7716653663655,59.4370772699631,59.7035365684555,59578.3299356402,0.0,1.0
2013-01-16,78.68,78.79,78.2,78.2,37500,59.5597091062011,59.64297763698,59.1963555173478,59.1963555173478,49538.5226737584,0.0,1.0
2013-01-17,79.11,79.37,78.72,78.72,57500,59.8852133628821,60.0820298901777,59.5899885719388,59.5899885719388,75959.068099763,0.0,1.0
2013-01-18,79.49,79.549,79.17,79.46,22400,60.172868287391,60.2175304993542,59.9306325614888,60.1501586880877,29591.010877125,0.0,1.0
2013-01-22,79.29,79.4,79.15,79.23,52100,60.0214709587021,60.104739489481,59.9154928286199,59.9760517600955,68825.5208347418,0.0,1.0
2013-01-23,79.16,79.2,78.92,79.15,25300,59.9230626950544,59.9533421607921,59.7413859006277,59.9154928286199,33421.9899638957,0.0,1.0
2013-01-24,78.68,79.17,78.6701,78.99,12000,59.5597091062011,59.9306325614888,59.552214938431,59.7943749656688,15852.3272556027,0.0,1.0
2013-01-25,78.48,78.795,78.12,78.61,61200,59.4083117775122,59.6467625701972,59.1357965858722,59.50672004116,80846.8690035738,0.0,1.0
2013-01-28,78.26,78.64,78.06,78.56,105700,59.2417747159544,59.5294296404633,59.0903773872656,59.4688707089878,139632.582576434,0.0,1.0
2013-01-29,79.06,79.179,78.66,78.74,112000,59.8473640307099,59.9374454412798,59.5445693733322,59.6051283048077,147955.054385625,0.0,1.0
2013-01-30,79.32,79.5299,79.12,79.12,144100,60.0441805580055,60.2030720544644,59.8927832293166,59.8927832293166,190360.029794362,0.0,1.0
2013-01-31,78.97,79.23,78.81,78.85,313600,59.7792352327999,59.9760517600955,59.6581173698488,59.6883968355866,414274.152279751,0.0,1.0
2013-02-01,79.634,79.79,79.272,79.3,100700,60.281874364047,60.3999642804243,60.0078451991201,60.0290408251366,133027.446219933,0.0,1.0
2013-02-04,78.51,79.24,78.32,79.24,108000,59.4310213768155,59.9836216265299,59.2871939145611,59.9836216265299,142670.945300424,0.0,1.0
2013-02-05,78.61,78.88,78.5,78.5,75000,59.50672004116,59.7111064348899,59.4234515103811,59.4234515103811,99077.0453475169,0.0,1.0
2013-02-06,78.54,78.5836,78.092,78.5,22600,59.4537309761189,59.486735593773,59.1146009598558,59.4234515103811,29855.2163313851,0.0,1.0
2013-02-07,77.86,78.415,77.643,78.18,88400,58.9389800585767,59.3591076456883,58.7747139569493,59.1812157844789,116778.81078294,0.0,1.0
2013-02-08,78.26,78.48,78.03,78.08,50200,59.2417747159544,59.4083117775122,59.0676677879623,59.1055171201345,66315.5690192714,0.0,1.0
2013-02-11,78.35,78.39,78.05,78.35,28000,59.3099035138644,59.3401829796022,59.0828075208311,59.3099035138644,36988.7635964063,0.0,1.0
2013-02-12,78.44,78.8,78.29,78.52,31100,59.3780323117744,59.6505475034144,59.2644843152578,59.43859124325,41083.948137437,0.0,1.0
2013-02-13,78.71,79.15,78.71,78.85,33400,59.5824187055044,59.9154928286199,59.5824187055044,59.6883968355866,44122.3108614275,0.0,1.0
2013-02-14,78.87,78.87,78.48,78.68,32300,59.7035365684555,59.7035365684555,59.4083117775122,59.5597091062011,42669.1808629973,0.0,1.0
2013-02-15,78.6399,79.02,78.626,79.02,140200,59.529353941799,59.8170845649721,59.5188318274551,59.8170845649721,185208.023436291,0.0,1.0
2013-02-19,78.49,78.638,78.24,78.24,118500,59.4158816439466,59.5279156671764,59.2266349830856,59.2266349830856,156541.731649077,0.0,1.0
2013-02-20,77.74,78.6,77.74,78.57,118700,58.8481416613634,59.4991501747255,58.8481416613634,59.4764405754222,156805.937103337,0.0,1.0
2013-02-21,76.83,77.34,76.41,77.34,48800,58.159283815829,58.5453470039857,57.8413494255824,58.5453470039857,64466.130839451,0.0,1.0
2013-02-22,77.33,77.44,77.02,77.44,27000,58.5377771375512,58.6210456683301,58.3031112780835,58.6210456683301,35667.7363251061,0.0,1.0
2013-02-25,76.38,77.97,76.27,77.77,30700,57.8186398262791,59.0222485893556,57.7353712955002,58.8708512606667,40555.5372289169,0.0,1.0
2013-02-26,76.47,76.72,76.06,76.48,89200,57.8867686241891,58.0760152850502,57.5764041003769,57.8943384906235,117835.63259998,0.0,1.0
2013-02-27,77.58,77.75,76.78,76.78,54900,58.7270237984123,58.8557115277978,58.1214344836568,58.1214344836568,72524.3971943824,0.0,1.0
2013-02-28,77.53,77.9166,77.45,77.69,61100,58.6891744662401,58.9818255025957,58.6286155347645,58.8102923291912,80714.7662764438,0.0,1.0
2013-03-01,77.26,77.34,76.89,76.99,34600,58.4847880725101,58.5453470039857,58.2047030144357,58.2804016787801,45707.5435869878,0.0,1.0
2013-03-04,76.61,76.87,76.1572,76.87,54800,57.9927467542713,58.1895632815668,57.6499832021197,58.1895632815668,72392.2944672523,0.0,1.0
2013-03-05,77.469,77.469,76.87,76.87,40600,58.64299828099,58.64299828099,58.1895632815668,58.1895632815668,53633.7072147891,0.0,1.0
2013-03-06,77.69,77.9,77.47,77.9,30300,58.8102923291912,58.9692595243145,58.6437552676334,58.9692595243145,40027.1263203968,0.0,1.0
2013-03-07,77.95,78.03,77.8144,77.83,33800,59.0071088564867,59.0676677879623,58.9044614676357,58.9162704592734,44650.7217699476,0.0,1.0
2013-03-08,78.63,78.674,78.31,78.59,33900,59.5218597740289,59.5551671863404,59.2796240481267,59.4915803082911,44782.8244970776,0.0,1.0
2013-03-11,78.18,78.4799,78.02,78.25,55900,59.1812157844789,59.4082360788479,59.0600979215278,59.23420484952,73845.4244656826,0.0,1.0
2013-03-12,77.32,78.0,77.24,78.0,31000,58.5302072711168,59.0449581886589,58.4696483396412,59.0449581886589,40951.845410307,0.0,1.0
2013-03-13,76.65,76.96,76.61,76.96,57100,58.0230262200091,58.2576920794768,57.9927467542713,58.2576920794768,75430.6571912428,0.0,1.0
2013-03-14,77.07,77.24,76.9201,76.9201,23500,58.3409606102557,58.4696483396412,58.2274883124034,58.2274883124034,31044.1408755553,0.0,1.0
2013-03-15,76.46,76.6299,76.34,76.6,80200,57.8791987577546,58.0078107884758,57.7883603605413,57.9851768878368,105946.387158278,0.0,1.0
2013-03-18,75.53,75.8499,75.49,75.84,130800,57.1752011793514,57.4173612065892,57.1449217136136,57.4098670388191,172790.367086069,0.0,1.0
2013-03-19,74.94,75.32,74.46,75.21,109000,56.7285790597192,57.0162339842281,56.3652254708659,56.9329654534492,143991.972571725,0.0,1.0
2013-03-20,75.86,75.936,75.59,75.8,53500,57.425006771688,57.4825377565898,57.220620377958,57.3795875730814,70674.9590145621,0.0,1.0
2013-03-21,75.03,75.54,74.91,75.54,48800,56.7967078576292,57.1827710457858,56.7058694604159,57.1827710457858,64466.130839451,0.0,1.0
2013-03-22,75.17,75.26,74.97,75.02,33600,56.9026859877114,56.9708147856214,56.7512886590225,56.7891379911948,44386.5163156876,0.0,1.0
2013-03-25,75.18,75.75,74.88,75.62,41800,56.9102558541459,57.3417382409091,56.6831598611126,57.2433299772614,55218.9399403494,0.0,1.0
2013-03-26,76.02,76.09,75.56,75.56,55600,57.5461246346391,57.5991136996802,57.1979107786547,57.1979107786547,73449.1162842926,0.0,1.0
2013-03-27,76.29,76.36,75.75,76.01,50600,57.7505110283691,57.8035000934102,57.3417382409091,57.5385547682047,66843.9799277914,0.0,1.0
2013-03-28,76.29,76.29,75.81,76.0,38600,57.7505110283691,57.7505110283691,57.3871574395158,57.5309849017702,50991.6526721887,0.0,1.0
2013-04-01,75.55,76.3,75.49,76.3,18300,57.1903409122203,57.7580808948035,57.1449217136136,57.7580808948035,24174.7990647941,0.0,1.0
2013-04-02,76.11,76.29,75.962,76.16,85700,57.6142534325491,57.7505110283691,57.5022194093193,57.6521027647213,113212.037150429,0.0,1.0
2013-04-03,75.11,75.78,74.9,75.7502,78600,56.8572667891048,57.3644478402125,56.6982995939815,57.3418896382378,103832.743524198,0.0,1.0
2013-04-04,74.945,75.0562,74.5,74.9,78300,56.7323639929364,56.8165409076875,56.3955049366037,56.6982995939815,103436.435342808,0.0,1.0
2013-04-05,74.42,74.54,73.5039,73.89,77200,56.3349460051282,56.4257844023415,55.6414705410688,55.9337430841027,101983.305344377,0.0,1.0
2013-04-08,74.27,74.27,73.72,73.78,30800,56.2213980086115,56.2213980086115,55.8050553547171,55.8504745533238,40687.639956047,0.0,1.0
2013-04-09,74.94,75.2098,74.33,74.36,23800,56.7285790597192,56.9328140561205,56.2668172072182,56.2895268065215,31440.4490569454,0.0,1.0
2013-04-10,75.63,75.83,75.12,75.12,145700,57.2508998436958,57.4022971723847,56.8648366555392,56.8648366555392,192473.673428443,0.0,1.0
2013-04-11,75.63,75.8695,75.47,75.53,47300,57.2508998436958,57.4321981448007,57.1297819807447,57.1752011793514,62484.5899325007,0.0,1.0
2013-04-12,74.75,74.97,74.33,74.97,72200,56.5847515974648,56.7512886590225,56.2668172072182,56.7512886590225,95378.1689878763,0.0,1.0
2013-04-15,73.39,74.32,73.32,74.32,127100,55.5552497623805,56.2592473407837,55.5022606973394,56.2592473407837,167902.566182259,0.0,1.0
2013-04-16,74.99,75.08,74.4997,74.76,99400,56.7664283918914,56.8345571898014,56.3952778406107,56.5923214638992,131310.110767242,0.0,1.0
2013-04-17,74.25,74.53,73.78,74.41,120200,56.2062582757426,56.418214535907,55.8504745533238,56.3273761386937,158787.478010287,0.0,1.0
2013-04-18,74.69,75.1,74.59,75.04,18300,56.5393323988581,56.8496969226703,56.4636337345137,56.8042777240637,24174.7990647941,0.0,1.0
2013-04-19,76.13,76.21,75.82,75.82,175900,57.629393165418,57.6899520968935,57.3947273059502,57.3947273059502,232368.69702171,0.0,1.0
2013-04-22,76.34,76.42,75.89,76.35,86700,57.7883603605413,57.8489192920169,57.4477163709914,57.7959302269757,114533.06442173,0.0,1.0
2013-04-23,76.43,76.56,76.06,76.06,96400,57.8564891584513,57.9548974220991,57.5764041003769,57.5764041003769,127347.028953342,0.0,1.0
2013-04-24,76.85,77.06,76.49,76.49,60800,58.1744235486979,58.3333907438212,57.901908357058,57.901908357058,80318.4580950537,0.0,1.0
2013-04-25,77.46,77.74,77.15,77.16,31800,58.636185401199,58.8481416613634,58.4015195417312,58.4090894081657,42008.6672273471,0.0,1.0
2013-04-26,76.94,77.17,76.64,77.17,31700,58.2425523466079,58.4166592746001,58.0154563535746,58.4166592746001,41876.5645002172,0.0,1.0
2013-04-29,77.8,77.96,77.38,77.38,30800,58.89356085997,59.0146787229211,58.5756264697234,58.5756264697234,40687.639956047,0.0,1.0
2013-04-30,78.72,78.74,77.93,77.9301,22900,59.5899885719388,59.6051283048077,58.9919691236178,58.9920448222822,30251.5245127752,0.0,1.0
2013-05-01,78.0,78.56,77.8318,78.56,14100,59.0449581886589,59.4688707089878,58.9176330352316,59.4688707089878,18626.4845253332,0.0,1.0
2013-05-02,78.49,78.49,77.87,77.87,22400,59.4158816439466,59.4158816439466,58.9465499250112,58.9465499250112,29591.0108771251,0.0,1.0
2013-05-03,78.74,79.1,78.53,78.53,28800,59.6051283048077,59.8776434964477,59.4461611096844,59.4461611096844,38045.5854134465,0.0,1.0
2013-05-06,79.31,79.36,79.04,79.08,10600,60.036610691571,60.0744600237432,59.832224297841,59.8625037635788,14002.8890757824,0.0,1.0
2013-05-07,79.89,80.09,79.59,79.9,52600,60.4756629447687,60.6270602734576,60.2485669517354,60.4832328112032,69486.0344703919,0.0,1.0
2013-05-08,80.78,80.8,80.33,80.34,28500,61.1493810574342,61.1645207903031,60.8087370678842,60.8163069343187,37649.2772320564,0.0,1.0
2013-05-09,80.21,80.59,80.1,80.37,44700,60.7178986706709,61.0055535951798,60.634630139892,60.839016533622,59049.9190271201,0.0,1.0
2013-05-10,80.22,80.38,79.98,80.38,16500,60.7254685371054,60.8465864000565,60.5437917426787,60.8465864000565,21796.9499764537,0.0,1.0
2013-05-13,79.35,79.66,79.3,79.61,64300,60.0668901573088,60.3015560167765,60.0290408251366,60.2637066846043,84942.0535446045,0.0,1.0
2013-05-14,79.67,79.8175,79.33,79.33,39000,60.309125883211,60.420781413119,60.0517504244399,60.0517504244399,51520.0635807088,0.0,1.0
2013-05-15,79.98,80.03,79.62,79.88,44200,60.5437917426787,60.5816410748509,60.2712765510388,60.4680930783343,58389.40539147,0.0,1.0
2013-05-16,79.68,80.0498,79.61,79.84,250700,60.3166957496454,60.5966294103911,60.2637066846043,60.4378136125965,331181.536914967,0.0,1.0
2013-05-17,80.35,80.35,80.02,80.02,26600,60.8238768007531,60.8238768007531,60.5740712084165,60.5740712084165,35139.325416586,0.0,1.0
2013-05-20,80.76,80.76,80.4,80.4,29800,61.1342413245653,61.1342413245653,60.8617261329253,60.8617261329253,39366.6126847467,0.0,1.0
2013-05-21,80.59,80.73,80.3,80.39,53800,61.0055535951798,61.111531725262,60.7860274685809,60.8541562664909,71071.2671959521,0.0,1.0
2013-05-22,79.42,80.93,79.241,80.2,112500,60.1198792223499,61.2629290539509,59.9843786131733,60.7103288042365,148615.568021275,0.0,1.0
2013-05-23,78.64,78.69,77.7896,78.2,37100,59.5294296404633,59.5672789726355,58.8856881988782,59.1963555173478,49010.1117652384,0.0,1.0
2013-05-24,78.02,78.17,77.74,78.17,21800,59.0600979215278,59.1736459180445,58.8481416613634,59.1736459180445,28798.3945143449,0.0,1.0
2013-05-28,78.951,79.42,78.9,79.04,26700,59.7648524865745,60.1198792223499,59.7262461677588,59.832224297841,35271.428143716,0.0,1.0
2013-05-29,78.34,78.62,78.01,78.5,383000,59.30233364743,59.5142899075944,59.0525280550934,59.4234515103811,505953.444907986,0.0,1.0
2013-05-30,78.14,78.5273,77.94,78.02,74800,59.1509363187411,59.4441172457471,58.9995389900523,59.0600979215278,98812.8398932569,0.0,1.0
2013-05-31,76.62,77.85,76.62,77.85,60900,58.0003166207057,58.9314101921423,58.0003166207057,58.9314101921423,80450.5608221838,0.0,1.0
2013-06-03,77.55,77.64,76.62,76.87,88500,58.704314199109,58.772442997019,58.0003166207057,58.1895632815668,116910.91351007,0.0,1.0
2013-06-04,76.87,77.4,76.75,77.23,42700,58.1895632815668,58.5907662025923,58.0987248843535,58.4620784732068,56407.8644845196,0.0,1.0
2013-06-05,75.71,76.698,75.71,76.54,41500,57.3114587751714,58.0593615788944,57.3114587751714,57.9397576892302,54822.6317589593,0.0,1.0
2013-06-06,76.42,76.44,75.6,75.71,38000,57.8489192920169,57.8640590248857,57.2281902443925,57.3114587751714,50199.0363094085,0.0,1.0
2013-06-07,76.21,76.61,75.8771,75.97,20000,57.6899520968935,57.9927467542713,57.4379512432909,57.5082753024669,26420.5454260045,0.0,1.0
2013-06-10,75.4493,75.78,75.31,75.77,52200,57.1141123572254,57.3644478402125,57.0086641177936,57.356877973778,68957.6235618718,0.0,1.0
2013-06-11,73.74,74.27,73.64,74.01,53300,55.820195087586,56.2213980086115,55.7444964232416,56.024581481316,70410.753560302,0.0,1.0
2013-06-12,73.42,74.32,73.2301,74.14,41200,55.5779593616838,56.2592473407837,55.4342075980937,56.1229897449637,54426.3235775693,0.0,1.0
2013-06-13,74.21,74.263,72.93,72.95,47600,56.1759788100048,56.2160991021074,55.2070359063961,55.222175639265,62880.8981138908,0.0,1.0
2013-06-14,73.16,74.07,72.95,73.72,58700,55.3811428343883,56.0700006799226,55.222175639265,55.8050553547171,77544.3008253232,0.0,1.0
2013-06-17,74.18,74.57,73.99,74.05,30300,56.1532692107015,56.4484940016448,56.0094417484471,56.0548609470538,40027.1263203968,0.0,1.0
2013-06-18,74.3,74.33,73.7501,73.96,39100,56.2441076079148,56.2668172072182,55.8278406526848,55.9867321491438,51652.1663078389,0.0,1.0
2013-06-19,72.61,74.06,72.37,73.74,23900,54.9648001804939,56.0624308134882,54.7831233860673,55.820195087586,31572.5517840754,0.0,1.0
2013-06-20,69.36,71.36,69.0,71.36,82600,52.5045935892998,54.0185668761885,52.2320783976598,54.0185668761885,109116.852609399,0.0,1.0
2013-06-21,69.56,69.92,68.6615,69.73,89700,53.320312555449,53.596265869422,52.6315790759914,53.450623842603,117019.794164023,0.877587,1.0
2013-06-24,68.25,68.66,67.39,68.13,92200,52.3161491073806,52.6304292705166,51.6569273017785,52.2241646693896,120281.215406052,0.0,1.0
2013-06-25,69.49,69.577,68.69,69.14,57600,53.266654966621,53.3333436841644,52.6534253800143,52.9983670224806,75143.1454163623,0.0,1.0
2013-06-26,70.59,70.7367,69.93,69.93,29100,54.1098456482051,54.2222966236491,53.6039312392546,53.6039312392546,37962.9432572248,0.0,1.0
2013-06-27,71.47,71.73,70.88,70.91,36200,54.7843981934724,54.9836978091196,54.33214137335,54.3551374828478,47225.3795845889,0.0,1.0
2013-06-28,71.87,72.12,71.31,71.73,38800,55.0910129867758,55.2826472325904,54.6617522761511,54.9836978091196,50617.2576762996,0.0,1.0
2013-07-01,72.16,72.74,72.09,72.46,29100,55.3133087119207,55.7579001622105,55.2596511230926,55.5432698068982,37962.9432572247,0.0,1.0
2013-07-02,71.45,72.48,71.11,72.15,33300,54.7690674538073,55.5586005465634,54.5084448794995,55.3056433420881,43442.1309438345,0.0,1.0
2013-07-03,70.899,71.14,70.25,70.7,18100,54.3467055760319,54.5314409889972,53.8492230738973,54.1941647163635,23612.6897922944,0.0,1.0
2013-07-05,70.94,71.15,70.37,71.06,45400,54.3781335923455,54.5391063588298,53.9412075118883,54.4701180303365,59227.4097552579,0.0,1.0
2013-07-08,70.93,71.26,70.59,70.59,54600,54.370468222513,54.6234254269882,54.1098456482051,54.1098456482051,71229.4399259268,0.0,1.0
2013-07-09,71.42,71.67,71.06,71.25,49900,54.7460713443095,54.9377055901241,54.4701180303365,54.6157600571556,65097.9679909112,0.0,1.0
2013-07-10,71.33,71.8125,71.19,71.67,36300,54.6770830158163,55.0469371102384,54.5697678381601,54.9377055901241,47355.83643427,0.0,1.0
2013-07-11,74.37,74.37,73.19,73.46,46700,57.0073554449216,57.0073554449216,56.1028418046768,56.3098067901565,60923.3488011132,0.0,1.0
2013-07-12,73.45,73.63,73.3,73.536,35700,56.3021414203239,56.4401180773104,56.1871608728352,56.3680636008841,46573.095336183,0.0,1.0
2013-07-15,74.12,74.27,73.7,73.7,18000,56.815721199107,56.9307017465958,56.4937756661385,56.4937756661385,23482.2329426132,0.0,1.0
2013-07-16,74.2,74.27,73.98,74.12,8100,56.8770441577677,56.9307017465958,56.7084060214508,56.815721199107,10567.004824176,0.0,1.0
2013-07-17,74.6,74.8437,74.47,74.61,10900,57.183658951071,57.3704640138911,57.0840091432474,57.1913243209036,14219.7966152491,0.0,1.0
2013-07-18,73.92,74.355,73.89,74.29,21500,56.6624138024553,56.9958573901727,56.6394176929576,56.9460324862609,28048.2226814547,0.0,1.0
2013-07-19,73.72,73.78,73.52,73.78,136800,56.5091064058037,56.5550986247992,56.355799009152,56.5550986247992,178464.970363861,0.0,1.0
2013-07-22,74.42,74.42,73.67,73.72,221900,57.0456822940845,57.0456822940845,56.4707795566408,56.5091064058037,289483.749442549,0.0,1.0
2013-07-23,75.18,75.404,75.04,75.36,41200,57.6282504013608,57.7999546856107,57.5209352237047,57.7662270583473,53748.2220686481,0.0,1.0
2013-07-24,74.58,74.8929,74.274,74.8929,15700,57.1683282114058,57.4081776334674,56.9337678945288,57.4081776334674,20481.725399946,0.0,1.0
2013-07-25,75.29,75.29,74.53,74.6,30600,57.7125694695193,57.7125694695193,57.1300013622429,57.183658951071,39919.7960024425,0.0,1.0
2013-07-26,75.14,75.14,74.31,74.71,45100,57.5975889220305,57.5975889220305,56.9613632259261,57.2679780192294,58836.0392062143,0.0,1.0
2013-07-29,74.04,74.32,73.91,74.32,25600,56.7543982404463,56.9690285957587,56.6547484326228,56.9690285957587,33396.9535183833,0.0,1.0
2013-07-30,73.71,74.18,73.69,73.97,10700,56.5014410359711,56.8617134181025,56.4861102963059,56.7007406516183,13958.8829158868,0.0,1.0
2013-07-31,73.52,74.13,73.32,73.36,83900,56.355799009152,56.8233865689396,56.2024916125003,56.2331530918307,109453.296882514,0.0,1.0
2013-08-01,74.86,75.07,74.13,74.13,22300,57.3829585667182,57.5439313332024,56.8233865689396,56.8233865689396,29091.8774789042,0.0,1.0
2013-08-02,74.636,74.77,74.38,74.42,21300,57.2112542824683,57.3139702382249,57.0150208147542,57.0456822940845,27787.3089820923,0.0,1.0
2013-08-05,74.07,74.23,73.828,74.09,15100,56.7773943499441,56.9000402672654,56.5918923999956,56.7927250896093,19698.9843018589,0.0,1.0
2013-08-06,73.34,73.74,73.19,73.71,19000,56.2178223521655,56.5244371454688,56.1028418046768,56.5014410359711,24786.8014394251,0.0,1.0
2013-08-07,72.35,72.718,72.341,72.47,25300,55.4589507387398,55.7410363485788,55.4520519058904,55.5509351767308,33005.5829693397,0.0,1.0
2013-08-08,73.54,73.6699,72.66,73.03,27000,56.3711297488172,56.4707029029424,55.6965772035499,55.9801958873554,35223.3494139199,0.0,1.0
2013-08-09,73.52,73.78,73.4676,73.61,8200,56.355799009152,56.5550986247992,56.3156324712293,56.4247873376453,10697.4616738571,0.0,1.0
2013-08-12,74.42,74.42,73.9,73.9,7300,57.0456822940845,57.0456822940845,56.6470830627902,56.6470830627902,9523.35002672648,0.0,1.0
2013-08-13,75.11,75.29,74.65,75.1,21300,57.5745928125327,57.7125694695193,57.2219858002339,57.5669274427002,27787.3089820924,0.0,1.0
2013-08-14,75.13,75.43,75.121,75.36,15500,57.5899235521979,57.8198846471754,57.5830247193486,57.7662270583473,20220.8117005836,0.0,1.0
2013-08-15,74.329,74.397,73.9836,74.21,22700,56.975927428608,57.0280519434696,56.7111655545906,56.8847095276003,29613.7048776289,0.0,1.0
2013-08-16,73.79,74.3144,73.7,74.23,16100,56.5627639946318,56.9647359886524,56.4937756661385,56.9000402672654,21003.5527986707,0.0,1.0
2013-08-19,72.51,72.9961,72.43,72.95,14800,55.5815966560611,55.954210283623,55.5202736974004,55.9188729286948,19307.6137528153,0.0,1.0
2013-08-20,72.22,72.44,71.89,71.91,177300,55.3593009309162,55.527939067233,55.1063437264409,55.1216744661061,231299.99448474,0.0,1.0
2013-08-21,70.7,71.53,70.5,71.53,260400,54.1941647163635,54.8303904124679,54.0408573197119,54.8303904124679,339709.636569805,0.0,1.0
2013-08-22,71.91,72.089,71.33,71.33,23600,55.1216744661061,55.2588845861093,54.6770830158163,54.6770830158163,30787.8165247596,0.0,1.0
2013-08-23,72.37,72.44,71.7935,72.25,101300,55.4742814784049,55.527939067233,55.0323729075565,55.3822970404139,132152.78872704,0.0,1.0
2013-08-26,71.71,72.41,71.67,72.344,23800,54.9683670694544,55.5049429577353,54.9377055901241,55.4543515168402,31048.730224122,0.0,1.0
2013-08-27,69.61,70.53,69.56,70.53,88300,53.358639404612,54.0638534292096,53.320312555449,54.0638534292096,115193.398268486,0.0,1.0
2013-08-28,69.81,70.36,69.22,69.43,46600,53.5119468012636,53.9335421420557,53.0596899811412,53.2206627476255,60792.8919514321,0.0,1.0
2013-08-29,70.62,71.36,70.58,70.58,108000,54.1328417577029,54.700079125314,54.1021802783725,54.1021802783725,140893.397655679,0.0,1.0
2013-08-30,71.25,71.58,71.01,71.58,95200,54.6157600571556,54.8687172616309,54.4317911811736,54.8687172616309,124194.920896488,0.0,1.0
2013-09-03,71.67,72.45,71.62,72.45,17400,54.9377055901241,55.5356044370656,54.8993787409612,55.5356044370656,22699.4918445261,0.0,1.0
2013-09-04,72.92,73.0,72.27,72.48,104100,55.895876819197,55.9571997778577,55.3976277800791,55.5586005465634,135805.580518113,0.0,1.0
2013-09-05,73.53,73.6096,72.85,72.89,44900,56.3634643789846,56.424480722852,55.8422192303689,55.8728807096993,58575.1255068519,0.0,1.0
2013-09-06,74.07,74.5,73.45,73.91,43400,56.7773943499441,57.1070052527452,56.3021414203239,56.6547484326228,56618.2727616341,0.0,1.0
2013-09-09,75.9155,76.05,74.8,74.81,137400,58.1920383525473,58.2951375767956,57.3369663477227,57.3446317175553,179247.711461948,0.0,1.0
2013-09-10,76.86,76.87,76.34,76.63,66200,58.9160325332348,58.9236979030674,58.5174333019405,58.7397290270854,86362.4344889443,0.0,1.0
2013-09-11,76.56,76.65,76.16,76.46,46800,58.6860714382573,58.7550597667506,58.379456644954,58.6094177399315,61053.8056507944,0.0,1.0
2013-09-12,75.48,76.28,75.45,76.18,129700,57.8582114963383,58.471441082945,57.8352153868406,58.3947873846192,169202.534036497,0.0,1.0
2013-09-13,75.91,75.94,75.37,75.37,15900,58.1878223991394,58.2108185086372,57.7738924281799,57.7738924281799,20742.6390993084,0.0,1.0
2013-09-16,76.62,77.04,76.5968,76.95,18100,58.7320636572528,59.0540091902213,58.7142799992412,58.9850208617281,23612.6897922944,0.0,1.0
2013-09-17,76.6,76.68,76.401,76.68,38100,58.7167329175876,58.7780558762483,58.5641920579192,58.7780558762483,49704.0597285314,0.0,1.0
2013-09-18,78.72,78.84,75.98,76.465,48800,60.3417913220953,60.4337757600863,58.2414799879675,58.6132504248478,63662.9426444181,0.0,1.0
2013-09-19,78.71,78.9,78.32,78.62,17900,60.3341259522627,60.4797679790818,60.035176528792,60.2651376237695,23351.7760929321,0.0,1.0
2013-09-20,77.29,78.1236,77.21,78.1003,22500,59.2456434360359,59.88462866528,59.1843204773752,59.8667683535701,29352.7911782666,0.0,1.0
2013-09-23,77.39,77.54,76.991,77.02,9200,59.3222971343617,59.4372776818505,59.0164488780417,59.0386784505561,12002.030170669,0.0,1.0
2013-09-24,76.69,77.24,76.55,77.24,12200,58.7857212460809,59.207316586873,58.6784060684247,59.207316586873,15915.7356611045,0.0,1.0
2013-09-25,76.45,76.97,76.37,76.97,43200,58.6017523700989,59.0003516013932,58.5404294114382,59.0003516013932,56357.3590622718,0.0,1.0
2013-09-26,76.88,76.93,76.4,76.73,22600,58.9313632729,58.9696901220629,58.563425520936,58.8163827254112,29483.2480279477,0.0,1.0
2013-09-27,75.94,76.22,75.7801,76.09,11900,58.2108185086372,58.4254488639495,58.0882492450142,58.3257990561259,15524.365112061,0.0,1.0
2013-09-30,75.11,75.31,74.44,74.47,8200,57.5745928125327,57.7279002091844,57.0610130337497,57.0840091432474,10697.4616738572,0.0,1.0
2013-10-01,76.65,76.65,75.61,75.61,21800,58.7550597667506,58.7550597667506,57.9578613041619,57.9578613041619,28439.5932304982,0.0,1.0
2013-10-02,76.85,76.85,76.29,76.29,17100,58.9083671634022,58.9083671634022,58.4791064527776,58.4791064527776,22308.1212954826,0.0,1.0
2013-10-03,76.96,77.75,76.57,77.68,42900,58.9926862315606,59.5982504483347,58.6937368080899,59.5445928595066,55965.9885132283,0.0,1.0
2013-10-04,77.84,78.0,77.41,77.42,13900,59.667238776828,59.7898846941493,59.3376278740269,59.3452932438595,18133.5021056847,0.0,1.0
2013-10-07,76.91,77.4,76.7334,77.14,167100,58.9543593823977,59.3299625041943,58.8189889511543,59.1306628885471,217993.39581726,0.0,1.0
2013-10-08,76.14,77.43,76.14,77.41,19500,58.3641259052888,59.3529586136921,58.3641259052888,59.3376278740269,25439.085687831,0.0,1.0
2013-10-09,76.79,77.09,76.22,76.69,43400,58.8623749444067,59.0923360393842,58.4254488639495,58.7857212460809,56618.2727616342,0.0,1.0
2013-10-10,78.54,78.7085,77.43,77.43,32900,60.2038146651088,60.3329761467878,59.3529586136921,59.3529586136921,42920.3035451098,0.0,1.0
2013-10-11,78.493,78.53,77.87,77.87,12700,60.1677874268957,60.1961492952762,59.6902348863257,59.6902348863257,16568.0199095104,0.0,1.0
2013-10-14,78.9,78.9199,77.87,77.93,8800,60.4797679790818,60.4950220650486,59.6902348863257,59.7362271053212,11480.2027719443,0.0,1.0
2013-10-15,78.0881,78.77,77.84,78.75,17300,59.8574166023744,60.3801181712582,59.667238776828,60.3647874315931,22569.0349948449,0.0,1.0
2013-10-16,78.29,78.52,77.98,78.28,24100,60.0121804192942,60.1884839254436,59.7745539544841,60.0045150494616,31440.1007731655,0.0,1.0
2013-10-17,78.69,78.69,77.734,77.82,24200,60.3187952125975,60.3187952125975,59.5859858566026,59.6519080371628,31570.5576228467,0.0,1.0
2013-10-18,79.15,79.36,78.93,78.93,14400,60.6714022248964,60.8323749913806,60.5027640885796,60.5027640885796,18785.7863540906,0.0,1.0
2013-10-21,78.84,79.13,78.64,79.13,19000,60.4337757600863,60.6560714852312,60.2804683634346,60.6560714852312,24786.8014394251,0.0,1.0
2013-10-22,79.25,79.6897,79.0,79.0,22100,60.7480559232222,61.0851022347609,60.5564216774076,60.5564216774076,28830.9637795418,0.0,1.0
2013-10-23,77.351,77.78,77.35,77.78,24500,59.2924021920146,59.6212465578325,59.2916356550314,59.6212465578325,31961.9281718903,0.0,1.0
2013-10-24,77.44,77.7,77.44,77.62,15100,59.3606239835246,59.5599235991718,59.3606239835246,59.4986006405111,19698.9843018589,0.0,1.0
2013-10-25,77.81,77.83,77.4835,77.6585,6400,59.6442426673302,59.6595734069954,59.3939683422964,59.5281123143666,8349.23837959582,0.0,1.0
2013-10-28,77.6,77.8676,77.38,77.48,46200,59.483269900846,59.6883951975659,59.3146317645291,59.391285462855,60271.0645527073,0.0,1.0
2013-10-29,78.14,78.36,77.82,77.82,6700,59.8971998718055,60.0658380081223,59.6519080371628,59.6519080371628,8740.60892863937,0.0,1.0
2013-10-30,78.19,79.05,77.97,78.7,19300,59.9355267209684,60.5947485265705,59.7668885846516,60.3264605824301,25178.1719884686,0.0,1.0
2013-10-31,78.0,78.5344,77.93,78.37,7300,59.7898846941493,60.1995220580026,59.7362271053212,60.0735033779549,9523.35002672648,0.0,1.0
2013-11-01,77.99,78.29,77.56,78.02,36700,59.7822193243167,60.0121804192942,59.4526084215156,59.8052154338145,47877.6638329948,0.0,1.0
2013-11-04,78.07,78.07,77.78,77.78,18200,59.8435422829774,59.8435422829774,59.6212465578325,59.6212465578325,23743.1466419756,0.0,1.0
2013-11-05,77.01,77.26,76.81,77.11,16500,59.0310130807236,59.2226473265382,58.8777056840719,59.1076667790494,21525.3801973955,0.0,1.0
2013-11-06,77.01,77.47,76.94,77.47,12300,59.0310130807236,59.3836200930224,58.9773554918955,59.3836200930224,16046.1925107857,0.0,1.0
2013-11-07,75.73,77.21,75.662,77.21,23100,58.0498457421529,59.1843204773752,57.9977212272913,59.1843204773752,30135.5322763537,0.0,1.0
2013-11-08,76.01,76.01,75.34,75.5,28200,58.2644760974652,58.2644760974652,57.7508963186822,57.8735422360035,36788.8316100941,0.0,1.0
2013-11-11,75.8,76.03,75.8,75.98,10900,58.103503330981,58.2798068371304,58.103503330981,58.2414799879675,14219.7966152491,0.0,1.0
2013-11-12,75.1,75.53,74.711,75.42,20500,57.5669274427002,57.8965383455012,57.2687445562127,57.8122192773428,26743.6541846428,0.0,1.0
2013-11-13,75.23,75.39,74.33,74.33,19500,57.6665772505238,57.7892231678451,56.9766939655913,56.9766939655913,25439.085687831,0.0,1.0
2013-11-14,75.78,75.9855,75.09,75.44,40100,58.0881725913158,58.2456959413754,57.5592620728676,57.827550017008,52313.1967221551,0.0,1.0
2013-11-15,77.35,77.79,76.64,76.64,47400,59.2916356550314,59.6289119276651,58.747394396918,58.747394396918,61836.5467488815,0.0,1.0
2013-11-18,78.35,79.021,78.341,78.65,37600,60.0581726382897,60.5725189540561,60.0512738054404,60.2881337332672,49051.7754801255,0.0,1.0
2013-11-19,78.0,78.47,77.9636,78.29,23400,59.7898846941493,60.1501570762807,59.7619827479587,60.0121804192942,30526.9028253972,0.0,1.0
2013-11-20,76.89,77.742,76.804,77.65,54900,58.9390286427326,59.5921181524687,58.8731064621724,59.5215967500089,71620.8104749703,0.0,1.0
2013-11-21,76.63,76.71,76.4,76.59,75700,58.7397290270854,58.8010519857461,58.563425520936,58.7090675477551,98755.8352086568,0.0,1.0
2013-11-22,77.002,77.04,76.44,76.44,28800,59.0248807848575,59.0540091902213,58.5940870002663,58.5940870002663,37571.5727081812,0.0,1.0
2013-11-25,76.302,77.1,76.24,76.87,11200,58.4883048965767,59.1000014092168,58.4407796036147,58.9236979030674,14611.1671642927,0.0,1.0
2013-11-26,76.85,76.92,76.17,76.29,11400,58.9083671634022,58.9620247522303,58.3871220147866,58.4791064527776,14872.0808636551,0.0,1.0
2013-11-27,77.465,77.6055,76.83,76.85,15500,59.3797874081061,59.4874858542539,58.8930364237371,58.9083671634022,20220.8117005836,0.0,1.0
2013-11-29,78.19,78.32,77.82,77.82,13300,59.9355267209684,60.035176528792,59.6519080371628,59.6519080371628,17350.7610075976,0.0,1.0
2013-12-02,77.37,78.56,77.27,78.11,10900,59.3069663946966,60.219145404774,59.2303126963707,59.8742037623077,14219.7966152491,0.0,1.0
2013-12-03,77.52,77.7656,77.174,77.68,35400,59.4219469421853,59.6102084252736,59.1567251459779,59.5445928595066,46181.7247871394,0.0,1.0
2013-12-04,77.64,77.8965,77.04,77.23,24900,59.5139313801763,59.7105481163821,59.0540091902213,59.1996512170404,32483.755570615,0.0,1.0
2013-12-05,77.47,77.7999,77.35,77.47,20400,59.3836200930224,59.6365006437993,59.2916356550314,59.3836200930224,26613.1973349617,0.0,1.0
2013-12-06,78.63,78.72,78.03,78.05,23400,60.272802993602,60.3417913220953,59.8128808036471,59.8282115433122,30526.9028253972,0.0,1.0
2013-12-09,78.518,78.72,78.29,78.47,10300,60.1869508514771,60.3417913220953,60.0121804192942,60.1501570762807,13437.055517162,0.0,1.0
2013-12-10,78.588,78.61,77.9,78.0,9000,60.2406084403052,60.2574722539369,59.7132309958235,59.7898846941493,11741.1164713066,0.0,1.0
2013-12-11,77.03,77.76,76.825,77.73,17500,59.0463438203887,59.6059158181673,58.8892037388208,59.5829197086696,22829.9486942073,0.0,1.0
2013-12-12,76.3,76.54,76.042,76.54,34400,58.4867718226102,58.6707406985922,58.2890052809295,58.6707406985922,44877.1562903275,0.0,1.0
2013-12-13,76.419,76.48,76.09,76.48,17900,58.5779897236179,58.6247484795967,58.3257990561259,58.6247484795967,23351.7760929321,0.0,1.0
2013-12-16,76.61,77.07,76.56,76.56,19000,58.7243982874202,59.0770052997191,58.6860714382573,58.6860714382573,24786.8014394251,0.0,1.0
2013-12-17,76.02,76.26,76.0,76.1901,32100,58.2721414672978,58.4561103432798,58.2568107276327,58.4025294081501,41876.6487476603,0.0,1.0
2013-12-18,77.24,77.502,75.835,76.35,25200,59.207316586873,59.4081492764867,58.130332125395,58.5250986717731,32875.1261196585,0.0,1.0
2013-12-19,75.91,76.0861,75.4,75.97,14900,58.1878223991394,58.3228095618912,57.7968885376777,58.2338146181349,19438.0706024965,0.0,1.0
2013-12-20,75.254,75.5666,75.021,75.41,24900,58.303173950528,58.5453613714882,58.1226567749563,58.4240352354602,32139.3240373156,0.806484,1.0
2013-12-23,75.43,75.8,75.2,75.2,52000,58.4395302719899,58.7261884477905,58.2613373518977,58.2613373518977,67118.2670658801,0.0,1.0
2013-12-24,76.073,76.109,75.7328,75.88,12800,58.9376956964217,58.9655867621753,58.6741251250505,58.7881685939095,16521.4195854474,0.0,1.0
2013-12-26,75.56,75.806,75.42,75.79,142800,58.5402480094334,58.7308369587494,58.4317827537251,58.7184409295256,184317.087250147,0.0,1.0
2013-12-27,76.5,76.5,76.07,76.07,41800,59.2685147263321,59.2685147263321,58.9353714409423,58.9353714409423,53952.7608337266,0.0,1.0
2013-12-30,76.76,76.97,76.3,76.3,19200,59.469950201219,59.6326480847815,59.1135643610345,59.1135643610345,24782.1293781711,0.0,1.0
2013-12-31,77.15,77.15,76.69,76.69,6100,59.7721034135493,59.7721034135493,59.4157175733648,59.4157175733648,7873.48902118977,0.0,1.0
2014-01-02,75.34,76.17,75.181,76.17,79200,58.369802607606,59.0128466235911,58.2466170671944,59.0128466235911,102226.283684956,0.0,1.0
2014-01-03,75.13,75.39,74.7825,75.39,49300,58.2071047240435,58.4085401989304,57.937878464339,58.4085401989304,63633.2801220747,0.0,1.0
2014-01-06,74.35,74.77,74.35,74.77,23800,57.6027982993829,57.9281940665078,57.6027982993829,57.9281940665078,30719.5145416912,0.0,1.0
2014-01-07,74.49,74.95,74.41,74.95,52400,57.7112635550912,58.0676493952757,57.6492834089722,58.0676493952757,67634.5614279252,0.0,1.0
2014-01-08,75.01,75.25,74.83,74.96,29200,58.114134504865,58.3000749432221,57.9746791760971,58.0753969135406,37689.4884293018,0.0,1.0
2014-01-09,74.46,74.93,74.15,74.93,34900,57.6880210002966,58.0521543587459,57.4478479340853,58.0521543587459,45046.6830884464,0.0,1.0
2014-01-10,75.66,75.67,74.93,74.93,82800,58.6177231920822,58.6254707103471,58.0521543587459,58.0521543587459,106872.932943363,0.0,1.0
2014-01-13,74.96,75.799,74.9369,75.79,11500,58.0753969135406,58.725413695964,58.0575001463487,58.7184409295256,14843.4629088004,0.0,1.0
2014-01-14,75.79,75.83,75.0527,75.41,23200,58.7184409295256,58.7494310025851,58.147216407856,58.4240352354602,29945.0729986234,0.0,1.0
2014-01-15,76.02,76.08,75.801,76.0,32400,58.8966338496179,58.9431189592071,58.726963199617,58.8811388130881,41819.8433256637,0.0,1.0
2014-01-16,75.79,75.962,75.54,75.73,12300,58.7184409295256,58.8516982436816,58.5247529729036,58.6719558199363,15876.0516328909,0.0,1.0
2014-01-17,75.2501,75.87,75.2501,75.87,17600,58.3001524184047,58.7804210756447,58.3001524184047,58.7804210756447,22716.9519299902,0.0,1.0
2014-01-21,75.39,75.62,74.99,75.62,35900,58.4085401989304,58.5867331190227,58.0986394683352,58.5867331190227,46337.4189935595,0.0,1.0
2014-01-22,76.29,76.33,75.82,75.93,54300,59.1058168427696,59.1368069158291,58.7416834843202,58.8269061852339,70086.9596476401,0.0,1.0
2014-01-23,74.49,75.56,74.3,75.56,16000,57.7112635550912,58.5402480094334,57.5640607080585,58.5402480094334,20651.7744818092,0.0,1.0
2014-01-24,73.11,74.09,73.0201,74.09,108000,56.6421060345378,57.401362824496,56.5724558453365,57.401362824496,139399.477752212,0.0,1.0
2014-01-27,72.22,72.86,71.73,72.77,55300,55.9525769089635,56.4484180779158,55.5729485139843,56.3786904135318,71377.6955527531,0.0,1.0
2014-01-28,72.87,72.95,72.4,72.68,28400,56.4561655961807,56.5181457422997,56.0920322377313,56.3089627491479,36656.8997052114,0.0,1.0
2014-01-29,71.73,72.5885,71.47,72.17,98900,55.5729485139843,56.2380729570243,55.3715130390975,55.9138393176391,127653.781015683,0.0,1.0
2014-01-30,72.55,72.97,72.39,72.8,49000,56.2082450117045,56.5336407788295,56.0842847194664,56.4019329683265,63246.0593505408,0.0,1.0
2014-01-31,72.31,72.56,71.75,71.76,45700,56.0223045733474,56.2159925299694,55.5884435505141,55.596191068779,58986.6308636676,0.0,1.0
2014-02-03,70.7,72.09,70.625,72.09,35100,54.7749541327017,55.85185917152,54.7168477457151,55.85185917152,45304.830269469,0.0,1.0
2014-02-04,72.05,72.17,71.31,71.31,42600,55.8208690984605,55.9138393176391,55.2475527468594,55.2475527468594,54985.3495578171,0.0,1.0
2014-02-05,71.6,71.8199,71.05,71.43,121700,55.4722307765409,55.6425987031856,55.0461172719725,55.3405229660379,157082.559652261,0.0,1.0
2014-02-06,73.0,73.01,71.581,71.75,303700,56.5568833336241,56.564630851889,55.4575104918376,55.5884435505141,391996.494382841,0.0,1.0
2014-02-07,73.41,73.6158,73.22,73.29,155300,56.8745315824842,57.0339755083754,56.7273287354515,56.7815613633056,200451.286064061,0.0,1.0
2014-02-10,72.67,73.04,72.42,73.0,98100,56.3012152308831,56.5878734066836,56.1075272742611,56.5568833336241,126621.192291593,0.0,1.0
2014-02-11,74.29,74.33,73.34,73.34,50600,57.5563131897936,57.5873032628531,56.82029895463,56.82029895463,65311.2367987217,0.0,1.0
2014-02-12,74.49,75.05,74.3504,74.79,26100,57.7112635550912,58.1451245779245,57.6031082001135,57.9436891030376,33688.2071234513,0.0,1.0
2014-02-13,74.5,74.62,73.565,73.7,26800,57.7190110733561,57.8119812925347,56.9946181155898,57.0992096121657,34591.7222570305,0.0,1.0
2014-02-14,75.195,75.5,74.94,75.03,27300,58.2574635927652,58.4937628998441,58.0599018770108,58.1296295413947,35237.090209587,0.0,1.0
2014-02-18,75.22,75.43,75.08,75.19,21000,58.2768323884275,58.4395302719899,58.1683671327191,58.2535898336328,27105.4540073746,0.0,1.0
2014-02-19,75.05,75.63,75.03,75.3,14800,58.1451245779245,58.5944806372875,58.1296295413947,58.3388125345465,19102.8913956735,0.0,1.0
2014-02-20,75.26,75.37,74.69,74.96,10400,58.307822461487,58.3930451624007,57.8662139203888,58.0753969135406,13423.653413176,0.0,1.0
2014-02-21,75.41,75.6,75.36,75.38,11100,58.4240352354602,58.5712380824929,58.3852976441358,58.4007926806655,14327.1685467551,0.0,1.0
2014-02-24,75.13,75.61,75.13,75.13,44200,58.2071047240435,58.5789856007578,58.2071047240435,58.2071047240435,57050.527005998,0.0,1.0
2014-02-25,74.1,74.68,74.1,74.65,15000,57.4091103427609,57.8584664021239,57.4091103427609,57.8352238473293,19361.0385766962,0.0,1.0
2014-02-26,74.52,74.978,74.37,74.75,13000,57.7345061098858,58.0893424464174,57.6182933359127,57.9126990299781,16779.56676647,0.0,1.0
2014-02-27,75.85,76.02,75.36,75.36,13800,58.7649260391149,58.8966338496179,58.3852976441358,58.3852976441358,17812.1554905605,0.0,1.0
2014-02-28,75.54,76.14,75.47,76.01,10800,58.5247529729036,58.9896040687964,58.4705203450495,58.888886331353,13939.9477752212,0.0,1.0
2014-03-03,74.975,75.237,73.736,75.17,92600,58.0870181909379,58.2900031694777,57.1271006779193,58.2380947971031,119522.144813471,0.0,1.0
2014-03-04,75.86,75.93,75.67,75.82,11900,58.7726735573798,58.8269061852339,58.6254707103471,58.7416834843202,15359.7572708456,0.0,1.0
2014-03-05,75.92,75.93,75.42,75.47,10700,58.8191586669691,58.8269061852339,58.4317827537251,58.4705203450495,13810.8741847099,0.0,1.0
2014-03-06,76.97,77.15,76.36,76.36,10600,59.6326480847815,59.7721034135493,59.1600494706238,59.1600494706238,13681.8005941986,0.0,1.0
2014-03-07,76.24,76.88,76.0,76.88,36500,59.0670792514452,59.5629204203975,58.8811388130881,59.5629204203975,47111.8605366273,0.0,1.0
2014-03-10,75.83,75.94,75.4,75.94,39300,58.7494310025851,58.8346537034988,58.4162877171953,58.8346537034988,50725.921070944,0.0,1.0
2014-03-11,75.06,76.196,75.06,76.03,70000,58.1528720961894,59.0329901710797,58.1528720961894,58.9043813678827,90351.5133579154,0.0,1.0
2014-03-12,75.25,75.36,74.64,74.69,14800,58.3000749432221,58.3852976441358,57.8274763290644,57.8662139203888,19102.8913956735,0.0,1.0
2014-03-13,74.28,75.4265,73.95,75.4,8200,57.5485656715287,58.4368186405972,57.2928975687877,58.4162877171953,10584.0344219272,0.0,1.0
2014-03-14,74.62,75.05,74.58,74.76,27500,57.8119812925347,58.1451245779245,57.7809912194751,57.920446548243,35495.2373906096,0.0,1.0
2014-03-17,75.16,75.39,75.14,75.18,19800,58.2303472788382,58.4085401989304,58.2148522423084,58.2458423153679,25556.5709212389,0.0,1.0
2014-03-18,75.64,75.695,75.34,75.47,6000,58.6022281555524,58.6448395060092,58.369802607606,58.4705203450495,7744.41543067846,0.0,1.0
2014-03-19,74.44,75.146,74.16,75.05,10400,57.6725259637668,58.2195007532673,57.4555954523502,58.1451245779245,13423.653413176,0.0,1.0
2014-03-20,74.11,74.18,73.73,73.73,17700,57.4168578610258,57.4710904888799,57.1224521669603,57.1224521669603,22846.0255205015,0.0,1.0
2014-03-21,74.62,75.277,74.49,74.64,12500,57.8119812925347,58.3209932425373,57.7112635550912,57.8274763290644,16134.1988139135,0.0,1.0
2014-03-24,75.1,75.28,74.61,75.13,22000,58.1838621692489,58.3233174980167,57.8042337742698,58.2071047240435,28396.1899124877,0.0,1.0
2014-03-25,75.65,75.8799,75.45,75.46,13100,58.6099756738173,58.7880911187269,58.4550253085197,58.4627728267846,16908.6403569813,0.0,1.0
2014-03-26,75.63,76.18,75.62,75.79,34900,58.5944806372875,59.0205941418559,58.5867331190227,58.7184409295256,45046.6830884464,0.0,1.0
2014-03-27,76.13,76.23,75.558,75.59,12700,58.9818565505315,59.0593317331803,58.5386985057804,58.563490564228,16392.3459949361,0.0,1.0
2014-03-28,76.93,77.372,76.58,76.58,12300,59.6016580117219,59.9440983190296,59.3304948724511,59.3304948724511,15876.0516328909,0.0,1.0
2014-03-31,77.12,77.5,77.11,77.35,7000,59.7488608587547,60.0432665528201,59.7411133404898,59.9270537788469,9035.15133579153,0.0,1.0
2014-04-01,77.9,78.04,77.64,78.04,94500,60.3531672834153,60.4616325391236,60.1517318085284,60.4616325391236,121974.543033186,0.0,1.0
2014-04-02,78.23,78.23,77.89,77.95,11400,60.6088353861563,60.6088353861563,60.3454197651504,60.3919048747397,14714.3893182891,0.0,1.0
2014-04-03,77.73,77.96,77.14,77.84,29600,60.2214594729123,60.3996523930046,59.7643558952844,60.306682173826,38205.7827913471,0.0,1.0
2014-04-04,77.39,78.76,77.34,78.06,52400,59.9580438519064,61.019453854195,59.919306260582,60.4771275756534,67634.5614279253,0.0,1.0
2014-04-07,77.33,77.71,77.1,77.53,12500,59.9115587423171,60.2059644363826,59.7333658222249,60.0665091076147,16134.1988139135,0.0,1.0
2014-04-08,78.6,78.69,77.95,77.95,11200,60.8954935619569,60.9652212263408,60.3919048747397,60.3919048747397,14456.2421372665,0.0,1.0
2014-04-09,79.142,79.25,78.42,78.88,18500,61.3154090519134,61.3990822491741,60.7560382331891,61.1124240733735,23878.6142445919,0.0,1.0
2014-04-10,78.58,79.49,78.304,79.17,22900,60.8799985254271,61.5850226875312,60.6661670213165,61.3371021030551,29557.8522270895,0.0,1.0
2014-04-11,77.94,78.08,77.7,77.7,36600,60.3841573564748,60.4926226121831,60.1982169181177,60.1982169181177,47240.9341271386,0.0,1.0
2014-04-14,78.18,78.39,78.04,78.23,13700,60.5700977948319,60.7327956783944,60.4616325391236,60.6088353861563,17683.0819000492,0.0,1.0
2014-04-15,77.43,77.78,76.73,77.42,15400,59.9890339249659,60.2601970642367,59.4467076464243,59.9812864067011,19877.3329387414,0.0,1.0
2014-04-16,78.08,78.23,77.66,77.91,32300,60.4926226121831,60.6088353861563,60.1672268450582,60.3609148016802,41690.7697351524,0.0,1.0
2014-04-17,78.52,78.836,78.1125,78.1125,8800,60.8335134158379,61.0783349930081,60.517802046544,60.517802046544,11358.4759649951,0.0,1.0
2014-04-21,78.288,78.3899,78.12,78.24,4100,60.6537709920926,60.7327182032118,60.5236126852427,60.6165829044212,5292.01721096362,0.0,1.0
2014-04-22,78.13,78.46,78.13,78.14,21900,60.5313602035075,60.7870283062486,60.5313602035075,60.5391077217724,28267.1163219764,0.0,1.0
2014-04-23,77.43,77.57,77.14,77.57,15100,59.9890339249659,60.0974991806743,59.7643558952844,60.0974991806743,19490.1121672075,0.0,1.0
2014-04-24,77.39,77.72,77.2,77.72,4600,59.9580438519064,60.2137119546475,59.8108410048737,60.2137119546475,5937.38516352016,0.0,1.0
2014-04-25,76.75,76.83,76.46,76.83,10700,59.4622026829541,59.5241828290731,59.2375246532726,59.5241828290731,13810.8741847099,0.0,1.0
2014-04-28,76.75,76.8,76.19,76.66,35100,59.4622026829541,59.5009402742785,59.0283416601208,59.3924750185702,45304.830269469,0.0,1.0
2014-04-29,77.37,77.604,77.08,77.15,16400,59.9425488153767,60.1238407427749,59.7178707856951,59.7721034135493,21168.0688438544,0.0,1.0
2014-04-30,77.08,77.08,76.64,76.7,9100,59.7178707856951,59.7178707856951,59.3769799820404,59.4234650916297,11745.696736529,0.0,1.0
2014-05-01,77.43,77.44,76.91,77.4,3900,59.9890339249659,59.9967814432308,59.5861629751922,59.9657913701713,5033.870029941,0.0,1.0
2014-05-02,77.41,77.64,77.25,77.4,55100,59.9735388884362,60.1517318085284,59.8495785961981,59.9657913701713,71119.5483717305,0.0,1.0
2014-05-05,77.15,77.1699,76.91,76.93,2800,59.7721034135493,59.7875209748964,59.5861629751922,59.6016580117219,3614.06053431662,0.0,1.0
2014-05-06,77.2765,77.5428,77.2686,77.31,9900,59.8701095196,60.0764259309938,59.8639889801708,59.8960637057874,12778.2854606195,0.0,1.0
2014-05-07,76.98,77.0196,76.64,76.96,34700,59.6403956030463,59.6710757753753,59.3769799820404,59.6249005665166,44788.5359074238,0.0,1.0
2014-05-08,76.98,77.436,76.951,77.17,62500,59.6403956030463,59.9936824359249,59.6179278000782,59.7875984500791,80670.9940695674,0.0,1.0
2014-05-09,77.414,77.525,77.06,77.06,37300,59.9766378957421,60.0626353484823,59.7023757491654,59.7023757491654,48144.4492607178,0.0,1.0
2014-05-12,78.6,78.6,78.0,78.0,12400,60.8954935619569,60.8954935619569,60.4306424660641,60.4306424660641,16005.1252234022,0.0,1.0
2014-05-13,78.47,78.81,78.23,78.81,11400,60.7947758245135,61.0581914455194,60.6088353861563,61.0581914455194,14714.3893182891,0.0,1.0
2014-05-14,78.97,79.222,78.87,79.1092,4700,61.1821517377575,61.3773891980324,61.1046765551087,61.2899971920046,6066.45875403146,0.0,1.0
2014-05-15,78.68,79.31,78.49,79.31,10400,60.9574737080759,61.4455673587634,60.8102708610432,61.4455673587634,13423.653413176,0.0,1.0
2014-05-16,79.8731,79.89,79.42,79.42,3300,61.8818301122588,61.8949234181264,61.5307900596771,61.5307900596771,4259.42848687315,0.0,1.0
2014-05-19,80.05,80.1,79.79,79.79,11600,62.0188837103645,62.0576213016889,61.8174482354776,61.8174482354776,14972.5364993117,0.0,1.0
2014-05-20,79.3,79.74,79.25,79.69,18600,61.4378198404985,61.7787106441532,61.3990822491741,61.7399730528288,24007.6878351032,0.0,1.0
2014-05-21,80.01,80.0265,79.7,79.71,8700,61.987893637305,62.000677042442,61.7477205710937,61.7554680893586,11229.4023744838,0.0,1.0
2014-05-22,80.588,80.6079,80.43,80.45,5700,62.435700193015,62.4511177543622,62.3132894044299,62.3287844409597,7357.19465914454,0.0,1.0
2014-05-23,80.88,80.9986,80.78,80.79,10400,62.6619277263495,62.753813292971,62.5844525437007,62.5922000619656,13423.653413176,0.0,1.0
2014-05-27,80.4677,80.61,80.22,80.37,13500,62.3424975482885,62.4527447331978,62.1505915208675,62.2668042948407,17424.9347190266,0.0,1.0
2014-05-28,80.77,80.93,80.42,80.93,45000,62.5767050254359,62.7006653176739,62.3055418861651,62.7006653176739,58083.1157300884,0.0,1.0
2014-05-29,80.74,80.94,80.57,80.94,7900,62.5534624706412,62.7084128359388,62.4217546601383,62.7084128359388,10196.8136503933,0.0,1.0
2014-05-30,80.27,80.54,80.11,80.54,13700,62.1893291121919,62.3985121053436,62.0653688199538,62.3985121053436,17683.0819000491,0.0,1.0
2014-06-02,81.13,81.34,80.81,81.34,156500,62.8556156829715,63.018313566534,62.6076950984954,63.018313566534,202000.169150197,0.0,1.0
2014-06-03,81.92,82.0,81.11,81.11,228600,63.4676696258971,63.5296497720161,62.8401206464418,62.8401206464418,295062.227908849,0.0,1.0
2014-06-04,81.4244,81.4799,81.23,81.23,64800,63.0837026206896,63.1267013470597,62.9330908656203,62.9330908656203,83639.6866513274,0.0,1.0
2014-06-05,82.19,82.2,81.72,81.86,316500,63.6768526190488,63.6846001373137,63.3127192605995,63.4211845163078,408517.913968289,0.0,1.0
2014-06-06,82.48,82.57,82.26,82.42,8400,63.9015306487304,63.9712583131143,63.731085246903,63.8550455391411,10842.1816029498,0.0,1.0
2014-06-09,82.81,82.85,82.61,82.64,20700,64.1571987514714,64.1881888245309,64.0022483861738,64.0254909409684,26718.2332358407,0.0,1.0
2014-06-10,83.12,83.15,82.8,82.99,43200,64.3973718176827,64.4206143724773,64.1494512332065,64.2966540802392,55759.7911008849,0.0,1.0
2014-06-11,82.77,82.82,82.57,82.73,9000,64.1262086784119,64.1649462697363,63.9712583131143,64.0952186053523,11616.6231460177,0.0,1.0
2014-06-12,82.455,82.92,82.38,82.92,23600,63.8821618530681,64.2424214523851,63.8240554660815,64.2424214523851,30461.3673606686,0.0,1.0
2014-06-13,82.65,82.788,82.31,82.57,17500,64.0332384592333,64.1401542112886,63.7698228382274,63.9712583131143,22587.8783394789,0.0,1.0
2014-06-16,82.43,82.71,82.17,82.52,9600,63.862793057406,64.0797235688226,63.6613575825191,63.9325207217899,12391.0646890855,0.0,1.0
2014-06-17,82.49,82.615,82.39,82.615,2600,63.9092781669952,64.0061221453062,63.8318029843464,64.0061221453062,3355.913353294,0.0,1.0
2014-06-18,82.96,83.05,82.04,82.3,34200,64.2734115254446,64.3431391898285,63.5606398450756,63.7620753199625,44143.1679548672,0.0,1.0
2014-06-19,82.77,82.86,82.57,82.83,17200,64.1262086784119,64.1959363427958,63.9712583131143,64.1726937880011,22200.6575679449,0.0,1.0
2014-06-20,82.15,82.15,81.8801,81.9598,34400,63.9693369285846,63.9693369285846,63.7591686505928,63.8212301984103,44176.7905638119,0.41752,1.0
2014-06-23,81.65,81.7399,81.51,81.69,10600,63.5799922120381,63.6499963920732,63.4709756914051,63.6111397893618,13612.6156969886,0.0,1.0
2014-06-24,81.67,82.259,81.57,82.036,41800,63.5955660007,64.0542140767917,63.5176970573907,63.880566333212,53679.9373711435,0.0,1.0
2014-06-25,82.14,82.14,81.6492,81.85,9900,63.9615500342537,63.9615500342537,63.5793692604916,63.7357300986567,12713.6693773761,0.0,1.0
2014-06-26,82.39,82.518,82.08,82.35,16000,64.1562223925269,64.2558946399628,63.9148286682681,64.1250748152032,20547.3444482846,0.0,1.0
2014-06-27,82.52,82.62,82.28,82.33,47400,64.257452018829,64.3353209621383,64.0705665548867,64.1095010265413,60871.5079280431,0.0,1.0
2014-06-30,82.705,83.17,82.685,83.03,284100,64.4015095639512,64.7636001503394,64.3859357752893,64.6545836297064,364843.784859853,0.0,1.0
2014-07-01,83.56,83.72,83.3,83.35,204900,65.0672890292456,65.1918793385405,64.8648297766415,64.9037642482961,263134.429840845,0.0,1.0
2014-07-02,84.14,84.2,83.9,84.02,34800,65.5189289004395,65.5656502664251,65.3320434364972,65.4254861684684,44690.474175019,0.0,1.0
2014-07-03,84.71,84.71,84.14,84.14,29300,65.9627818773025,65.9627818773025,65.5189289004395,65.5189289004395,37627.3245209212,0.0,1.0
2014-07-07,84.83,84.9,84.6,84.75,12500,66.0562246092736,66.1107328695902,65.8771260396623,65.9939294546262,16052.6128502224,0.0,1.0
2014-07-08,84.171,84.64,84.03,84.64,50500,65.5430682728654,65.908273616986,65.4332730627993,65.908273616986,64852.5559148983,0.0,1.0
2014-07-09,84.48,84.48,83.951,83.96,62400,65.7836833076911,65.7836833076911,65.3717565975849,65.3787648024828,80134.64334831,0.0,1.0
2014-07-10,84.21,84.276,83.449,83.85,25000,65.573437160756,65.6248306633402,64.9808545021723,65.2931089648426,32105.2257004447,0.0,1.0
2014-07-11,84.1,84.29,83.951,84.19,11500,65.4877813231158,65.6357323154035,65.3717565975849,65.5578633720942,14768.4038222046,0.0,1.0
2014-07-14,84.86,84.93,84.64,84.73,19300,66.0795852922664,66.1340935525829,65.908273616986,65.9783556659644,24785.2342407433,0.0,1.0
2014-07-15,84.94,85.04,84.54,84.93,16200,66.1418804469139,66.2197493902232,65.8304046736767,66.1340935525829,20804.1862538882,0.0,1.0
2014-07-16,85.12,85.29,84.925,85.29,30200,66.2820445448706,66.4144217484964,66.1302001054175,66.4144217484964,38783.1126461372,0.0,1.0
2014-07-17,83.62,84.77,83.62,84.77,12200,65.1140103952312,66.0095032432881,65.1140103952312,66.0095032432881,15667.350141817,0.0,1.0
2014-07-18,84.73,84.93,84.54,84.9,15300,65.9783556659644,66.1340935525829,65.8304046736767,66.1107328695902,19648.3981286721,0.0,1.0
2014-07-21,85.21,85.37,84.38,84.65,16900,66.352126593849,66.4767169031438,65.7058143643818,65.9160605113169,21703.1325735006,0.0,1.0
2014-07-22,86.28,86.44,85.9,85.9,40900,67.1853242872584,67.3099145965533,66.8894223026831,66.8894223026831,52524.1492459275,0.0,1.0
2014-07-23,86.75,86.86,86.41,86.86,139800,67.5513083208121,67.6369641584523,67.2865539135605,67.6369641584523,179532.422116887,0.0,1.0
2014-07-24,87.19,87.19,86.75,86.88,67500,67.893931671373,67.893931671373,67.5513083208121,67.6525379471142,86684.1093912007,0.0,1.0
2014-07-25,86.82,86.91,86.49,86.91,39300,67.6058165811286,67.6758986301069,67.3488490682079,67.6758986301069,50469.4148010991,0.0,1.0
2014-07-28,87.81,87.81,86.74,86.74,90900,68.3767191198906,68.3767191198906,67.5435214264811,67.5435214264811,116734.600646817,0.0,1.0
2014-07-29,87.17,87.88,87.1101,87.88,85400,67.8783578827111,68.4312273802071,67.8317143856688,68.4312273802071,109671.450992719,0.0,1.0
2014-07-30,87.05,87.4674,86.8101,87.35,21300,67.78491515074,68.109940120113,67.598107555741,68.0185219806678,27353.6522967789,0.0,1.0
2014-07-31,85.4,86.26,85.35,86.26,35500,66.5000775861366,67.1697504985965,66.461143114482,67.1697504985965,45589.4204946315,0.0,1.0
2014-08-01,86.0,86.319,85.35,85.61,183500,66.9672912459924,67.215693175149,66.461143114482,66.6636023670861,235652.356641264,0.0,1.0
2014-08-04,86.92,86.94,86.25,86.66,125800,67.6836855244379,67.6992593130997,67.1619636042656,67.4812262718337,161553.495724638,0.0,1.0
2014-08-05,85.68,86.11,85.45,86.1,45100,66.7181106274027,67.0529470836326,66.5390120577913,67.0451601893017,57917.8271636022,0.0,1.0
2014-08-06,85.17,85.56,85.13,85.56,97400,66.3209790165252,66.6246678954315,66.2898314392015,66.6246678954315,125081.959328933,0.0,1.0
2014-08-07,85.1,85.57,84.87,85.47,124500,66.2664707562087,66.6324547897624,66.0873721865974,66.5545858464531,159884.023988215,0.0,1.0
2014-08-08,86.02,86.09,85.51,85.58,14400,66.9828650346542,67.0373732949707,66.5857334237768,66.6402416840934,18492.6100034562,0.0,1.0
2014-08-11,86.95,87.01,86.27,86.5,26300,67.7070462074307,67.7537675734163,67.1775373929275,67.3566359625388,33774.6974368678,0.0,1.0
2014-08-12,86.9,86.9,86.55,86.7,35700,67.668111735776,67.668111735776,67.3955704341935,67.5123738491574,45846.2623002351,0.0,1.0
2014-08-13,87.72,87.955,87.56,87.56,83100,68.3066370709122,68.4896290876891,68.1820467616174,68.1820467616174,106717.770228278,0.0,1.0
2014-08-14,87.85,87.86,87.6,87.607,38400,68.4078666972143,68.4156535915452,68.2131943389411,68.2186451649727,49313.6266758831,0.0,1.0
2014-08-15,87.46,88.01,87.31,87.89,44000,68.1041778183081,68.5324570065092,67.9873744033441,68.439014274538,56505.1972327826,0.0,1.0
2014-08-18,88.28,88.28,87.17,87.72,82000,68.7427031534443,68.7427031534443,67.8783578827111,68.3066370709122,105305.140297459,0.0,1.0
2014-08-19,88.75,88.76,88.325,88.55,66600,69.108687186998,69.1164740813289,68.7777441779335,68.9529493003794,85528.3212659846,0.0,1.0
2014-08-20,88.58,88.7644,88.36,88.56,153700,68.9763099833721,69.1199003148345,68.8049983080917,68.9607361947103,197382.927606334,0.0,1.0
2014-08-21,88.18,88.45,88.0901,88.25,85900,68.664834210135,68.8750803570701,68.5948300300999,68.7193424704515,110313.555506728,0.0,1.0
2014-08-22,88.38,88.75,88.08,88.61,64700,68.8205720967536,69.108687186998,68.5869652668257,68.9996706663649,83088.3241127508,0.0,1.0
2014-08-25,88.57,88.67,88.3255,88.51,94900,68.9685230890412,69.0463920323505,68.77813352265,68.9218017230557,121871.436758888,0.0,1.0
2014-08-26,88.88,88.92,88.52,88.52,1061300,69.2099168133,69.2410643906237,68.9295886173866,68.9295886173866,1362931.04143528,0.0,1.0
2014-08-27,88.94,89.0,88.85,88.98,756000,69.2566381792856,69.3033595452712,69.1865561303072,69.2877857566093,970862.025181448,0.0,1.0
2014-08-28,88.35,88.54,87.84,88.3,57400,68.7972114137608,68.9451624060484,68.4000798028834,68.7582769421061,73713.598208221,0.0,1.0
2014-08-29,88.36,88.678,88.31,88.46,39700,68.8049983080917,69.0526215478153,68.7660638364371,68.882867251401,50983.0984123062,0.0,1.0
2014-09-02,88.62,88.925,88.5,88.63,332600,69.0074575606959,69.2449578377892,68.9140148287247,69.0152444550268,427127.922718716,0.0,1.0
2014-09-03,90.05,90.46,89.82,90.03,167200,70.1209834500188,70.4402461175869,69.9418848804074,70.1054096613569,214719.749484574,0.0,1.0
2014-09-04,89.83,90.45,89.77,90.22,101100,69.9496717747383,70.4324592232559,69.9029504087527,70.2533606536446,129833.532732598,0.0,1.0
2014-09-05,90.38,90.54,89.71,89.83,78000,70.3779509629394,70.5025412722343,69.8562290427672,69.9496717747383,100168.304185388,0.0,1.0
2014-09-08,90.16,90.58,89.9501,90.49,56800,70.206639287659,70.533688849558,70.0431923756528,70.4636068005797,72943.0727914103,0.0,1.0
2014-09-09,89.37,89.96,89.2,89.96,79300,69.5914746355156,70.0509014010404,69.4590974318898,70.0509014010404,101837.775921811,0.0,1.0
2014-09-10,88.88,88.95,88.35,88.59,62000,69.2099168133,69.2644250736165,68.7972114137608,68.9840968777031,79620.9597371029,0.0,1.0
2014-09-11,88.31,88.449,88.06,88.3,92300,68.7660638364371,68.874301667637,68.5713914781638,68.7582769421061,118532.493286042,0.0,1.0
2014-09-12,87.49,87.96,87.293,87.96,27200,68.1275385013008,68.4935225348545,67.9741366829816,68.4935225348545,34930.4855620839,0.0,1.0
2014-09-15,86.68,87.27,86.47,87.27,43000,67.4968000604956,67.9562268260204,67.3332752795461,67.9562268260204,55220.9882047649,0.0,1.0
2014-09-16,87.07,87.4399,85.89,86.12,37700,67.8004889394018,68.0885261607029,66.8816354083522,67.0607339779635,48414.6803562706,0.0,1.0
2014-09-17,86.63,87.4,86.63,87.03,23800,67.4578655888409,68.0574564523225,67.4578655888409,67.7693413620781,30564.1748668234,0.0,1.0
2014-09-18,87.45,87.45,86.95,86.95,32700,68.0963909239771,68.0963909239771,67.7070462074307,67.7070462074307,41993.6352161817,0.0,1.0
2014-09-19,86.7,87.46,86.5152,87.46,48900,67.5123738491574,68.1041778183081,67.3684720419219,68.1041778183081,62797.8214700699,0.0,1.0
2014-09-22,85.67,86.33,85.4439,86.33,59604,66.7103237330717,67.2242587589131,66.5342620522494,67.2242587589131,76543.9949059723,0.0,1.0
2014-09-23,85.44,85.79,85.168,85.41,56638,66.5312251634603,66.8037664650429,66.3194216376591,66.5078644804675,72735.0309288715,0.0,1.0
2014-09-24,86.4899,86.61,85.74,85.87,17108,67.3487711992646,67.4422918001791,66.7648319933882,66.8660616196903,21970.2480513283,0.0,1.0
2014-09-25,84.66,85.28,84.34,85.28,65523,65.9238474056478,66.4066348541655,65.6746667870581,66.4066348541655,84145.2281428096,0.0,1.0
2014-09-26,85.051,85.26,84.8222,84.87,61615,66.2283149739872,66.3910610655036,66.0501508316955,66.0873721865974,79126.539261316,0.0,1.0
2014-09-29,83.95,84.05,83.5,83.81,88728,65.3709779081519,65.4488468514612,65.02056766326,65.2619613875189,113945.298637962,0.0,1.0
2014-09-30,83.8281,84.03,83.52,83.83,92966,65.2760556662578,65.4332730627993,65.0361414519219,65.2775351761807,119387.776498702,0.0,1.0
2014-10-01,82.55,83.87,82.52,83.87,148339,64.2808127018218,65.3086827535044,64.257452018829,65.3086827535044,190498.283007131,0.0,1.0
2014-10-02,83.02,83.29,81.9,82.66,56625,64.6467967353754,64.8570428823105,63.7746645703114,64.366468539462,72718.3362115073,0.0,1.0
2014-10-03,83.61,83.92,83.32,83.62,53012,65.1062235009003,65.3476172251591,64.8804035653033,65.1140103952312,68078.4889932789,0.0,1.0
2014-10-06,84.23,84.57,84.13,84.29,117080,65.5890109494179,65.8537653566695,65.5111420061086,65.6357323154035,150355.193000323,0.0,1.0
2014-10-07,83.32,84.05,83.32,84.04,34187,64.8804035653033,65.4488468514612,64.8804035653033,65.4410599571302,43903.2540408441,0.0,1.0
2014-10-08,84.55,84.79,82.96,83.4,37932,65.8381915680076,66.0250770319499,64.6000753693899,64.9426987199508,48712.6168507708,0.0,1.0
2014-10-09,83.4908,84.51,83.29,84.51,21087,65.0134037204756,65.8070439906839,64.8570428823105,65.8070439906839,27080.1157738111,0.0,1.0
2014-10-10,82.07,83.03,82.02,83.03,64509,63.9070417739371,64.6545836297064,63.8681073022825,64.6545836297064,82843.0401883996,0.0,1.0
2014-10-13,82.05,83.17,81.99,82.79,43216,63.8914679852753,64.7636001503394,63.8447466192897,64.4676981657641,55498.3773548167,0.0,1.0
2014-10-14,82.44,83.02,82.0965,82.41,25766,64.1951568641815,64.6467967353754,63.9276770439141,64.1717961811887,33088.9298159063,0.0,1.0
2014-10-15,82.48,82.59,80.71,81.78,120705,64.2263044415052,64.3119602791455,62.8480241449308,63.6812218383402,155010.450726887,0.0,1.0
2014-10-16,82.03,82.5884,80.82,80.82,44899,63.8758941966134,64.3107143760525,62.933679982571,62.933679982571,57659.7011489707,0.0,1.0
2014-10-17,82.44,82.92,82.24,82.41,53972,64.1951568641815,64.5689277920661,64.0394189775629,64.1717961811887,69311.3296601761,0.0,1.0
2014-10-20,83.27,83.41,82.82,82.86,28078,64.8414690936487,64.9504856142817,64.4910588487569,64.5222064260806,36058.0210886834,0.0,1.0
2014-10-21,84.0,84.207,83.32,83.32,73845,65.4099123798065,65.5711010924567,64.8804035653033,64.8804035653033,94832.4156739736,0.0,1.0
2014-10-22,83.58,84.16,83.507,84.06,106982,65.0828628179075,65.5345026891014,65.0260184892917,65.4566337457921,137387.250235399,0.0,1.0
2014-10-23,84.0,84.429,83.8201,83.8201,15434,65.4099123798065,65.7439701466034,65.2698261507931,65.2698261507931,19820.4821384265,0.0,1.0
2014-10-24,84.28,84.32,83.74,83.8,102253,65.6279454210725,65.6590929983962,65.2074531272023,65.2541744931879,131314.225741903,0.0,1.0
2014-10-27,83.36,83.41,83.08,83.26,72626,64.911551142627,64.9504856142817,64.693518101361,64.8336821993177,93266.9648688199,0.0,1.0
2014-10-28,84.86,84.98,84.392,84.4,118870,66.0795852922664,66.1730280242376,65.7151586375789,65.7213881530437,152653.927160475,0.0,1.0
2014-10-29,84.84,85.567,84.7381,85.36,55850,66.0640115036046,66.6301187214631,65.9846630503724,66.4689300088129,71723.0742147934,0.0,1.0
2014-10-30,85.33,85.7,83.5008,84.96,45033,66.4455693258201,66.7336844160645,65.0211906148065,66.1574542355757,57831.7851587251,0.0,1.0
2014-10-31,86.4,86.67,86.082,86.22,79046,67.2787670192296,67.4890131661647,67.031143779506,67.1386029212728,101511.586828694,0.0,1.0
2014-11-03,85.91,86.25,85.87,86.25,236647,66.897209197014,67.1619636042656,66.8660616196903,67.1619636042656,303904.213853326,0.0,1.0
2014-11-04,85.82,86.19,85.54,86.0,318753,66.8271271480356,67.11524223828,66.6090941067696,66.9672912459924,409345.480307754,0.0,1.0
2014-11-05,85.35,85.66,85.08,85.66,296786,66.461143114482,66.7025368387408,66.2508969675469,66.7025368387408,381135.260589287,0.0,1.0
2014-11-06,84.98,85.53,84.76,85.42,39649,66.1730280242376,66.6013072124387,66.0017163489571,66.5156513747985,50917.6037518773,0.0,1.0
2014-11-07,85.11,85.19,84.83,84.83,66026,66.2742576505397,66.3365528051871,66.0562246092736,66.0562246092736,84791.1852839024,0.0,1.0
2014-11-10,85.56,85.76,85.5105,85.76,85059,66.6246678954315,66.7804057820501,66.5861227684934,66.7804057820501,109233.535714165,0.0,1.0
2014-11-11,85.72,85.82,85.34,85.38,35388,66.7492582047264,66.8271271480356,66.4533562201511,66.4845037974748,45445.5890834935,0.0,1.0
2014-11-12,85.52,85.72,85.37,85.46,59891,66.5935203181078,66.7492582047264,66.4767169031438,66.5467989521222,76912.5628970133,0.0,1.0
2014-11-13,85.69,85.91,85.47,85.76,23843,66.7258975217336,66.897209197014,66.5545858464531,66.7804057820501,30619.3958550281,0.0,1.0
2014-11-14,86.44,86.44,85.81,85.98,90119,67.3099145965533,67.3099145965533,66.8193402537047,66.9517174573305,115731.633395935,0.0,1.0
2014-11-17,85.23,85.29,85.02,85.24,29114,66.3677003825108,66.4144217484964,66.2041756015613,66.3754872768418,37388.4616417099,0.0,1.0
2014-11-18,85.09,85.099,84.62,84.98,30528,66.2586838618778,66.2656920667757,65.8926998283241,66.1730280242376,39204.333207327,0.0,1.0
2014-11-19,84.86,85.0099,84.5,84.77,34040,66.0795852922664,66.1963108382871,65.799257096353,66.0095032432881,43714.4753137255,0.0,1.0
2014-11-20,84.8,84.81,84.48,84.48,60256,66.0328639262809,66.0406508206118,65.7836833076911,65.7836833076911,77381.2991922398,0.0,1.0
2014-11-21,86.73,87.08,86.2501,86.38,67409,67.5357345321502,67.8082758337328,67.1620414732089,67.2631932305677,86567.2463696511,0.0,1.0
2014-11-24,86.44,86.6,86.22,86.5,70369,67.3099145965533,67.4345049058481,67.1386029212728,67.3566359625388,90368.5050925837,0.0,1.0
2014-11-25,85.94,86.47,85.84,86.47,37711,66.9205698800068,67.3332752795461,66.8427009366975,67.3332752795461,48428.8066555788,0.0,1.0
2014-11-26,87.02,87.08,86.52,86.52,19573,67.7615544677472,67.8082758337328,67.3722097512007,67.3722097512007,25135.8233053922,0.0,1.0
2014-11-28,86.25,86.61,86.25,86.59,28542,67.1619636042656,67.4422918001791,67.1619636042656,67.4267180115172,36653.8940776837,0.0,1.0
2014-12-01,84.95,85.47,84.81,85.47,133511,66.1496673412448,66.5545858464531,66.0406508206118,66.5545858464531,171456.031539683,0.0,1.0
2014-12-02,85.47,85.59,85.3,85.52,55330,66.5545858464531,66.6480285784243,66.4222086428273,66.5935203181078,71055.2855202242,0.0,1.0
2014-12-03,85.72,85.92,85.5553,85.6,108380,66.7492582047264,66.9049960913449,66.621008055096,66.6558154727552,139182.574456568,0.0,1.0
2014-12-04,86.32,86.51,86.07,86.1,114603,67.2164718645821,67.3644228568698,67.0217995063089,67.0451601893017,147174.207237923,0.0,1.0
2014-12-05,86.26,86.26,85.76,85.9,46932,67.1697504985965,67.1697504985965,66.7804057820501,66.8894223026831,60270.4981029309,0.0,1.0
2014-12-08,85.18,85.86,85.0398,85.67,139291,66.3287659108562,66.8582747253594,66.2195936523365,66.7103237330717,178878.759721626,0.0,1.0
2014-12-09,83.85,83.98,83.2,83.61,70429,65.2931089648426,65.3943385911447,64.7869608333322,65.1062235009003,90445.5576342647,0.0,1.0
2014-12-10,83.1,84.18,82.97,84.18,51598,64.7090918900229,65.5500764777632,64.6078622637208,65.5500764777632,66262.6174276618,0.0,1.0
2014-12-11,83.26,83.82,83.05,83.42,47744,64.8336821993177,65.2697482818498,64.6701574183682,64.9582725086126,61313.2758336813,0.0,1.0
2014-12-12,82.33,82.942,82.29,82.93,33425,64.1095010265413,64.5860589595942,64.0783534492176,64.5767146863971,42924.6867614946,0.0,1.0
2014-12-15,81.7,82.32,81.2,82.23,418563,63.6189266836928,64.1017141322104,63.2295819671463,64.031632083232,537522.383394209,0.0,1.0
2014-12-16,80.88,82.0706,80.33,80.88,60637,62.9804013485566,63.907508987597,62.5521221603554,62.9804013485566,77870.5828319146,0.0,1.0
2014-12-17,82.27,83.0,80.396,80.94,68533,64.0627796605557,64.6312229467136,62.6035156629396,63.0271227145421,88010.6973171431,0.0,1.0
2014-12-18,83.42,83.42,82.82,83.0,136643,64.9582725086126,64.9582725086126,64.4910588487569,64.6312229467136,175478.174215435,0.0,1.0
2014-12-19,82.55,82.93,82.29,82.29,43025,64.9643930075567,65.2634416973553,64.7597807461156,64.7597807461156,54671.6991504387,0.87786,1.0
2014-12-22,83.53,83.735,83.42,83.42,28805,65.7356238391425,65.8969527375865,65.6490571131482,65.6490571131482,36602.400790898,0.0,1.0
2014-12-23,82.71,83.28,82.64,83.08,86235,65.0903082453666,65.5388812800645,65.0352203288248,65.3814872328021,109578.477077004,0.0,1.0
2014-12-24,82.79,83.01,82.67,82.67,16910,65.1532658642716,65.3263993162603,65.0588294359142,65.0588294359142,21487.4708340248,0.0,1.0
2014-12-26,83.6,83.75,83.32,83.75,15062,65.7907117556843,65.9087572911311,65.570360089517,65.9087572911311,19139.2244649368,0.0,1.0
2014-12-29,83.58,84.06,83.58,83.58,50039,65.7749723509581,66.1527180643879,65.7749723509581,65.7749723509581,63584.3615058408,0.0,1.0
2014-12-30,83.32,83.57,83.24,83.24,33284,65.570360089517,65.767102648595,65.507402470612,65.507402470612,42293.8485653271,0.0,1.0
2014-12-31,83.41,84.03,83.41,83.94,42556,65.6411874107851,66.1291089572985,65.6411874107851,66.0582816360304,54075.7426855564,0.0,1.0
2015-01-02,83.47,84.14,83.1301,84.0,63368,65.6884056249638,66.2156756832928,65.4209144416413,66.1054998502091,80521.469651714,0.0,1.0
2015-01-05,82.64,83.57,82.513,83.57,72674,65.0352203288248,65.767102648595,64.9352751088132,65.767102648595,92346.5674389071,0.0,1.0
2015-01-06,81.44,82.6,81.23,82.47,499347,64.0908560452504,65.0037415193723,63.9255922956249,64.9014353886518,634518.27903949,0.0,1.0
2015-01-07,83.0,83.19,82.58,82.74,182617,65.3185296138971,65.4680539587964,64.9880021146461,65.113917352456,232050.707350509,0.0,1.0
2015-01-08,84.09,84.37,83.8001,84.14,158654,66.1763271714772,66.3966788376446,65.9481844999704,66.2156756832928,201601.017013683,0.0,1.0
2015-01-09,83.84,84.49,83.63,84.49,58260,65.9795846123992,66.491115266002,65.8143208627737,66.491115266002,74030.7540384557,0.0,1.0
2015-01-12,83.34,83.81,83.25,83.81,59456,65.5860994942432,65.9559755053099,65.5152721729751,65.9559755053099,75550.5065587096,0.0,1.0
2015-01-13,84.01,84.6765,83.38,84.4,221047,66.1133695525723,66.6378852150742,65.6175783036957,66.420287944734,280883.557980407,0.0,1.0
2015-01-14,83.43,83.62,82.88,83.31,43748,65.6569268155113,65.8064511604106,65.2240931855397,65.5624903871539,55590.4124214617,0.0,1.0
2015-01-15,84.04,84.94,84.0,84.73,541178,66.1369786596616,66.8452518723424,66.1054998502091,66.6799881227169,687672.76706185,0.0,1.0
2015-01-16,84.52,84.715,83.6,83.68,89289,66.5147243730914,66.6681835691722,65.7907117556843,65.8536693745893,113459.182927217,0.0,1.0
2015-01-20,84.6,84.75,84.24,84.64,66293,66.5776819919964,66.6957275274432,66.294372706924,66.6091608014488,84238.2557066827,0.0,1.0
2015-01-21,86.17,86.18,85.11,85.11,69916,67.8132252630062,67.8210949653693,66.9790368125155,66.9790368125155,88841.9876304955,0.0,1.0
2015-01-22,87.76,87.78,86.19,86.61,204804,69.0645079387423,69.0802473434686,67.8289646677324,68.1594921669835,260243.641436524,0.0,1.0
2015-01-23,87.48,87.9,87.4201,87.47,60981,68.844156272575,69.174683771826,68.7970167554199,68.8362865702118,77488.318091642,0.0,1.0
2015-01-26,87.81,87.85,87.291,87.46,54605,69.1038564505579,69.1353352600104,68.695418897912,68.8284168678487,69386.3598398536,0.0,1.0
2015-01-27,87.18,87.37,86.76,86.83,64792,68.6080652016814,68.7575895465806,68.2775377024303,68.3326256189721,82330.9408798423,0.0,1.0
2015-01-28,86.36,87.292,86.271,87.04,43609,67.9627496079055,68.6962058681483,67.8927092568737,68.4978893685977,55413.7856653452,0.0,1.0
2015-01-29,86.44,86.55,85.7,86.53,40349,68.0257072268105,68.1122739528048,67.4433492519396,68.0965345480785,51271.3164211748,0.0,1.0
2015-01-30,84.69,85.5,84.68,85.34,28238,66.6485093132644,67.2859552046772,66.6406396109013,67.1600399668672,35881.9161094732,0.0,1.0
2015-02-02,85.95,86.11,85.278,85.52,146824,67.6400918110176,67.7660070488275,67.1112478122159,67.3016946094034,186568.682302475,0.0,1.0
2015-02-03,86.82,86.88,86.21,86.36,123157,68.324755916609,68.3719741307877,67.8447040724587,67.9627496079055,156495.118007451,0.0,1.0
2015-02-04,86.93,87.6599,86.88,87.19,58710,68.4113226426034,68.9857322180875,68.3719741307877,68.6159349040445,74602.5672776816,0.0,1.0
2015-02-05,87.12,87.12,86.513,86.56,313785,68.5608469875026,68.5608469875026,68.0831560540612,68.1201436551679,398725.371712269,0.0,1.0
2015-02-06,86.09,86.46,85.75,86.33,694153,67.7502676441013,68.0414466315367,67.4826977637552,67.9391405008161,882057.5009965,0.0,1.0
2015-02-09,85.56,85.68,85.3863,85.68,62387,67.3331734188559,67.4276098472133,67.1964766888085,67.4276098472133,79274.9167902014,0.0,1.0
2015-02-10,86.03,86.12,85.5,85.86,28422,67.7030494299225,67.7738767511906,67.2859552046772,67.5692644897495,36115.7241895123,0.0,1.0
2015-02-11,85.94,86.05,85.4,85.78,44348,67.6322221086544,67.7187888346488,67.207258181046,67.5063068708445,56352.830073763,0.0,1.0
2015-02-12,87.07,87.15,86.58,86.67,203748,68.521498475687,68.584456094592,68.1358830598941,68.2067103811622,258901.786368473,0.0,1.0
2015-02-13,87.7,87.73,87.29,87.29,104545,69.0172897245636,69.040898831653,68.6946319276757,68.6946319276757,132844.922433065,0.0,1.0
2015-02-17,87.47,87.84,87.11,87.34,64223,68.8362865702118,69.1274655576473,68.5529772851395,68.7339804394913,81607.9148062434,0.0,1.0
2015-02-18,87.28,87.49,86.96,87.34,172777,68.6867622253125,68.8520259749381,68.4349317496927,68.7339804394913,219547.057852768,0.0,1.0
2015-02-19,87.14,87.37,86.95,86.95,19921,68.5765863922289,68.7575895465806,68.4270620473296,68.4270620473296,25313.5367524901,0.0,1.0
2015-02-20,87.5,87.61,86.83,86.83,24544,68.8598956773012,68.9464624032955,68.3326256189721,68.3326256189721,31187.9647634716,0.0,1.0
2015-02-23,86.9,87.32,86.711,87.32,61778,68.387713535514,68.718241034765,68.238976160851,68.718241034765,78501.0628731156,0.0,1.0
2015-02-24,87.87,87.94,87.12,87.12,59130,69.1510746647366,69.2061625812785,68.5608469875026,68.5608469875026,75136.2596342926,0.0,1.0
2015-02-25,87.7,87.874,87.55,87.68,34569,69.0172897245636,69.1542225456819,68.8992441891168,69.0015503198374,43926.6930373391,0.0,1.0
2015-02-26,87.91,88.02,87.78,88.02,37840,69.1825534741891,69.2691202001834,69.0802473434686,69.2691202001834,48083.1399384683,0.0,1.0
2015-02-27,88.11,88.41,87.9,88.09,107528,69.3399475214515,69.5760385923451,69.174683771826,69.3242081167253,136635.408861089,0.0,1.0
2015-03-02,88.37,88.3736,87.92,87.93,130001,69.5445597828926,69.5473928757434,69.1904231765522,69.1982928789154,165191.762028034,0.0,1.0
2015-03-03,87.61,88.02,87.393,87.74,51632,68.9464624032955,69.2691202001834,68.7756898620158,69.0487685340161,65608.5803727007,0.0,1.0
2015-03-04,87.05,87.27,86.51,87.26,57660,68.5057590709608,68.6788925229494,68.0807951433523,68.6710228205863,73268.3363861543,0.0,1.0
2015-03-05,87.06,87.29,86.84,86.98,97728,68.5136287733239,68.6946319276757,68.3404953213353,68.450671154419,124182.587206835,0.0,1.0
2015-03-06,86.18,87.01,86.04,86.94,162266,67.8210949653693,68.4742802615083,67.7109191322857,68.4191923449665,206190.771280536,0.0,1.0
2015-03-09,86.21,86.52,86.11,86.52,135757,67.8447040724587,68.0886648457154,67.7660070488275,68.0886648457154,172505.888705778,0.0,1.0
2015-03-10,84.6301,85.17,84.6301,85.17,87383,66.6013697961094,67.0262550266942,66.6013697961094,67.0262550266942,111037.236185073,0.0,1.0
2015-03-11,85.1,85.24,84.84,85.24,36976,66.9711671101524,67.081342943236,66.7665548487112,67.081342943236,46985.2585191544,0.0,1.0
2015-03-12,85.71,86.16,85.61,85.8,72780,67.4512189543027,67.8053555606431,67.3725219306715,67.5220462755708,92481.2612241469,0.0,1.0
2015-03-13,85.11,85.49,84.7801,85.49,18735,66.9790368125155,67.278085502314,66.7194153315561,67.278085502314,23806.4911931079,0.0,1.0
2015-03-16,86.14,86.18,85.67,85.79,106980,67.7896161559169,67.8210949653693,67.4197401448502,67.5141765732077,135939.067405321,0.0,1.0
2015-03-17,86.26,86.39,85.72,85.92,60441,67.8840525842743,67.9863587149949,67.4590886566658,67.6164827039282,76802.1422045708,0.0,1.0
2015-03-18,87.8348,88.1199,86.13,86.13,130686,69.1233733124185,69.347738526791,67.7817464535537,67.7817464535537,166062.188847745,0.0,1.0
2015-03-19,87.02,87.77,86.79,87.37,386347,68.4821499638714,69.0723776411054,68.3011468095197,68.7575895465806,490929.621189414,0.0,1.0
2015-03-20,87.57,87.79,87.27,87.42,67131,68.914983593843,69.0881170458317,68.6788925229494,68.7969380583962,85303.0990277303,0.0,1.0
2015-03-23,87.31,87.64,87.29,87.44,75123,68.7103713324019,68.9700715103849,68.6946319276757,68.8126774631225,95458.5021563835,0.0,1.0
2015-03-24,87.38,87.43,87.2,87.32,123421,68.7654592489438,68.8048077607594,68.6238046064076,68.718241034765,156830.581774463,0.0,1.0
2015-03-25,86.0,87.154,86.0,86.87,72292,67.6794403228332,68.5876039755372,67.6794403228332,68.3641044284246,91861.1615336085,0.0,1.0
2015-03-26,86.0,86.19,85.6,86.08,108689,67.6794403228332,67.8289646677324,67.3646522283084,67.7423979417381,138110.687018292,0.0,1.0
2015-03-27,86.37,86.54,86.05,86.16,138382,67.9706193102686,68.1044042504417,67.7187888346488,67.8053555606431,175841.465934596,0.0,1.0
2015-03-30,88.39,88.43,87.52,87.52,62527,69.5602991876189,69.5917779970714,68.8756350820274,68.8756350820274,79452.814242405,0.0,1.0
2015-03-31,88.02,88.15,87.62,87.62,49799,69.2691202001834,69.371426330904,68.9543321056586,68.9543321056586,63279.3944449203,0.0,1.0
2015-04-01,88.79,88.89,88.46,88.46,644957,69.8750872821437,69.9537843057749,69.6153871041607,69.6153871041607,819544.336292143,0.0,1.0
2015-04-02,89.88,89.97,89.37,89.37,99619,70.7328848397238,70.8037121609919,70.3315300192047,70.3315300192047,126585.473507671,0.0,1.0
2015-04-06,90.67,90.9031,90.0,90.0,104415,71.3545913264103,71.5380340884946,70.8273212680812,70.8273212680812,132679.731941733,0.0,1.0
2015-04-07,90.59,90.99,90.58,90.83,123388,71.2916337075053,71.6064218020301,71.2837640051422,71.4805065642202,156788.648803587,0.0,1.0
2015-04-08,92.97,93.4875,92.38,92.38,169703,73.1646228699279,73.5718799672194,72.7003104305038,72.7003104305038,215640.938080811,0.0,1.0
2015-04-09,94.82,94.82,93.82,93.92,118152,74.6205178071051,74.6205178071051,73.8335475707931,73.9122445944243,150135.284091171,0.0,1.0
2015-04-10,94.44,94.47,93.83,94.12,112677,74.3214691173066,74.3450782243959,73.8414172731562,74.0696386416867,143178.223013921,0.0,1.0
2015-04-13,94.42,95.3999,94.39,95.09,109901,74.3057297125803,75.0768818471425,74.282120605491,74.8329997709094,139650.770675941,0.0,1.0
2015-04-14,93.9,94.26,93.52,94.0,103623,73.8965051896981,74.1798144747704,73.5974564998995,73.9752022133293,131673.340640695,0.0,1.0
2015-04-15,94.055,94.12,93.59,93.81,88635,74.0184855763265,74.0696386416867,73.6525444164414,73.82567786843,112628.147686209,0.0,1.0
2015-04-16,94.79,95.17,94.226,94.32,104327,74.5969087000158,74.8959573898143,74.1530574867358,74.2270326889491,132567.910686062,0.0,1.0
2015-04-17,93.0,93.85,92.28,93.85,166951,73.1882319770173,73.8571566778825,72.6216134068726,73.8571566778825,212143.982448922,0.0,1.0
2015-04-20,92.8,92.91,92.548,92.7,185196,73.0308379297549,73.1174046557492,72.8325214302042,72.9521409061237,235327.832559317,0.0,1.0
2015-04-21,93.78,94.105,93.69,93.69,90517,73.8020687613406,74.057834088142,73.7312414400726,73.7312414400726,115019.59772226,0.0,1.0
2015-04-22,95.0,95.02,94.42,94.58,109725,74.7621724496413,74.7779118543675,74.3057297125803,74.4316449503903,139427.128164599,0.0,1.0
2015-04-23,95.13,95.47,94.54,94.54,135221,74.8644785803619,75.1320484607079,74.4001661409378,74.4001661409378,171824.795603055,0.0,1.0
2015-04-24,95.21,95.6765,95.21,95.44,151365,74.9274361992668,75.2945578145064,74.9274361992668,75.1084393536186,192338.913234309,0.0,1.0
2015-04-27,95.98,96.1991,95.67,96.13,128541,75.5334032812271,75.705828460003,75.2894425079703,75.6514488166739,163336.545740768,0.0,1.0
2015-04-28,95.82,96.05,95.42,95.99,79738,75.4074880434171,75.5884911977689,75.0926999488923,75.5412729835902,101322.764598668,0.0,1.0
2015-04-29,94.7,95.105,94.47,94.87,198182,74.5260813787477,74.8448043244541,74.3450782243959,74.6598663189207,251829.091947292,0.0,1.0
2015-04-30,93.45,94.24,93.35,94.24,125857,73.5423685833577,74.1640750700442,73.4636715597265,74.1640750700442,159925.997442807,0.0,1.0
2015-05-01,94.12,94.1488,93.57,93.71,251338,74.0696386416867,74.0923033844925,73.6368050117151,73.7469808447988,319374.213156838,0.0,1.0
2015-05-04,94.75,94.8816,94.35,94.55,218314,74.5654298905633,74.668995173662,74.2506417960385,74.4080358433009,277410.745574175,0.0,1.0
2015-05-05,93.01,93.98,93.0,93.89,208807,73.1961016793804,73.959462808603,73.1882319770173,73.888635487335,265330.23787346,0.0,1.0
2015-05-06,91.74,93.0815,91.53,93.0,75584,72.1966494792641,73.2523700512767,72.0313857296386,73.1882319770173,96044.2930525684,0.0,1.0
2015-05-07,91.72,91.9,90.858,91.21,172753,72.1809100745379,72.3225647170741,71.5025417308369,71.7795552540188,219516.561146676,0.0,1.0
2015-05-08,93.04,93.46,92.82,93.06,114828,73.2197107864698,73.5502382857208,73.0465773344811,73.235450191196,145911.490297422,0.0,1.0
2015-05-11,92.48,93.4443,92.45,93.33,129372,72.779007454135,73.5378828530107,72.7553983470457,73.4479321550002,164392.494189205,0.0,1.0
2015-05-12,91.94,92.06,91.22,91.86,46890,72.3540435265265,72.448479954884,71.7874249563819,72.2910859076216,59582.9395273462,0.0,1.0
2015-05-13,92.2,92.69,92.14,92.61,70355,72.5586557879677,72.9442712037606,72.5114375737889,72.8813135848556,89399.8232127625,0.0,1.0
2015-05-14,93.06,93.14,92.75,92.88,40152,73.235450191196,73.298407810101,72.9914894179393,73.0937955486598,51020.9892920026,0.0,1.0
2015-05-15,93.79,93.8,93.13,93.38,62448,73.8099384637038,73.8178081660669,73.2905381077378,73.4872806668158,79352.4292515186,0.0,1.0
2015-05-18,93.36,93.5189,93.16,93.5,65415,73.4715412620896,73.5965908326396,73.3141472148272,73.5817170951733,83122.5845421486,0.0,1.0
2015-05-19,94.11,94.183,93.79,94.07,93353,74.0617689393236,74.1192177665744,73.8099384637038,74.0302901298711,118623.291825471,0.0,1.0
2015-05-20,93.83,94.1,93.5501,93.79,54178,73.8414172731562,74.0538992369605,73.6211443040125,73.8099384637038,68843.7726106325,0.0,1.0
2015-05-21,93.62,93.77,93.42,93.56,96904,73.6761535235307,73.7941990589775,73.5187594762683,73.628935309352,123135.533631008,0.0,1.0
2015-05-22,94.72,94.8599,94.22,94.48,47059,74.5418207834739,74.651917919534,74.1483356653179,74.3529479267591,59797.6871660777,0.0,1.0
2015-05-26,94.25,95.15,94.0,95.15,297782,74.1719447724073,74.8802179850881,73.9752022133293,74.8802179850881,378390.422229306,0.0,1.0
2015-05-27,94.73,94.81,93.95,94.33,285679,74.5496904858371,74.612648104742,73.9358537015137,74.2349023913122,363011.187486302,0.0,1.0
2015-05-28,92.8,93.79,92.26,93.79,119006,73.0308379297549,73.8099384637038,72.6058740021464,73.8099384637038,151220.458549613,0.0,1.0
2015-05-29,92.26,93.006,92.07,92.78,283250,72.6058740021464,73.1929537984351,72.4563496572471,73.0150985250286,359924.666690569,0.0,1.0
2015-06-01,92.44,92.93,92.01,92.44,217881,72.7475286446825,73.1331440604754,72.4091314430684,72.7475286446825,276860.534168431,0.0,1.0
2015-06-02,92.22,92.48,91.7,92.0,224448,72.5743951926939,72.779007454135,72.1651706698117,72.4012617407053,285205.195372868,0.0,1.0
2015-06-03,92.19,92.38,91.71,92.06,102180,72.5507860856045,72.7003104305038,72.1730403721748,72.448479954884,129839.72618691,0.0,1.0
2015-06-04,90.9,91.58,90.7701,91.45,73462,71.535594480762,72.0707342414542,71.4333670470651,71.9684281107337,93347.8759555962,0.0,1.0
2015-06-05,90.63,90.78,90.3055,90.6,34312,71.3231125169578,71.4411580524046,71.0677406752745,71.2995034098684,43600.1241429367,0.0,1.0
2015-06-08,90.35,90.63,90.2645,90.63,40794,71.1027608507904,71.3231125169578,71.0354748955858,71.3231125169578,51836.776179965,0.0,1.0
2015-06-09,89.04,89.65,88.99,89.45,90606,70.0718298412217,70.551881685372,70.0324813294061,70.3944876381096,115132.689674018,0.0,1.0
2015-06-10,89.99,90.33,89.33,89.51,52772,70.8194515657181,71.0870214460642,70.3000512097522,70.4417058522884,67057.1739120732,0.0,1.0
2015-06-11,89.74,90.07,89.73,90.07,44956,70.6227090066401,70.8824091846231,70.614839304277,70.8824091846231,57125.4132947616,0.0,1.0
2015-06-12,90.19,90.342,89.83,89.83,80187,70.9768456129805,71.0964650888999,70.6935363279082,70.6935363279082,101893.307141806,0.0,1.0
2015-06-15,88.94,89.29,88.8,89.29,103277,69.9931328175905,70.2685724002997,69.8829569845068,70.2685724002997,131233.679794535,0.0,1.0
2015-06-16,88.85,88.98,88.21,88.55,149920,69.9223054963224,70.024611627043,69.4186445450827,69.6862144254288,190502.75738835,0.0,1.0
2015-06-17,89.33,89.72,88.51,88.96,132414,70.3000512097522,70.6069696019139,69.6547356159763,70.0088722223167,168257.951686373,0.0,1.0
2015-06-18,90.0,90.22,89.44,89.56,104060,70.8273212680812,71.0004547200699,70.3866179357465,70.4810543641039,132228.634830788,0.0,1.0
2015-06-19,88.87,89.28,88.78,89.15,71247,70.2038480332142,70.5277321076332,70.1327515290735,70.4250371572077,90190.5104547032,0.337755,1.0
2015-06-22,89.93,90.24,89.7201,89.758,53558,71.0412068597609,71.286094818468,70.8753940128815,70.9053335407364,67798.2702279815,0.0,1.0
2015-06-23,90.84,91.01,90.48,90.57,126986,71.7600715127397,71.89436490945,71.4756854961767,71.5467820003174,160749.675924614,0.0,1.0
2015-06-24,90.38,91.08,90.38,90.95,43841,71.3966893804647,71.9496621904484,71.3966893804647,71.8469672400229,55497.6654293464,0.0,1.0
2015-06-25,89.96,90.78,89.96,90.59,48114,71.0649056944745,71.7126738433126,71.0649056944745,71.5625812234598,60906.7921458811,0.0,1.0
2015-06-26,89.04,89.5,88.8,89.39,58382,70.3381414299245,70.7015235621995,70.1485507522158,70.6146278349164,73904.8995938985,0.0,1.0
2015-06-29,86.75,88.15,85.78,88.15,93074,68.5291303801208,69.6350760000881,67.7628680577148,69.6350760000881,117820.982919436,0.0,1.0
2015-06-30,88.21,88.43,87.81,87.87,51747,69.6824736695153,69.8562651240816,69.3664892066675,69.4138868760947,65505.7524457104,0.0,1.0
2015-07-01,88.21,88.96,87.9352,88.61,114114,69.6824736695153,70.274944537355,69.4653923435389,69.9984581323631,144455.203868626,0.0,1.0
2015-07-02,88.18,88.76,88.04,88.45,98509,69.6587748348017,70.1169523059311,69.548180272805,69.872064347224,124701.068036301,0.0,1.0
2015-07-06,85.73,87.31,85.1,87.31,120799,67.7233699998588,68.9715086281077,67.2256944708735,68.9715086281077,152917.645268119,0.0,1.0
2015-07-07,83.77,84.16,82.07,84.16,181278,66.1750461319045,66.4831309831811,64.8321121648013,66.4831309831811,229477.105761754,0.0,1.0
2015-07-08,80.11,81.22,80.0,81.15,849594,63.283788296847,64.1606451812497,63.1968925695638,64.1053479002513,1075488.32286627,0.0,1.0
2015-07-09,82.48,83.72,80.91,80.91,154325,65.1559962392203,66.1355480740485,63.9157572225426,63.9157572225426,195357.706653221,0.0,1.0
2015-07-10,84.68,85.05,83.3,83.3,120227,66.8939107848833,67.1861964130175,65.8037643880583,65.8037643880583,152193.559033189,0.0,1.0
2015-07-13,85.48,85.53,85.23,85.28,78884,67.5258797105789,67.5653777684349,67.3283894212991,67.367887479155,99858.0743990457,0.0,1.0
2015-07-14,85.39,85.54,84.92,84.92,161932,67.4547832064382,67.5732773800061,67.083501462592,67.083501462592,204987.294046781,0.0,1.0
2015-07-15,84.21,84.96,83.99,84.64,206515,66.5226290410371,67.1150999088768,66.3488375864708,66.8623123385985,261424.246165495,0.0,1.0
2015-07-16,85.56,85.6,84.792,84.98,26630,67.5890766031485,67.6206750494333,66.9823864344807,67.1308991320192,33710.5182451015,0.0,1.0
2015-07-17,85.82,86.08,85.64,86.08,100460,67.7944665039996,67.9998564048507,67.6522734957181,67.9998564048507,127170.809722227,0.0,1.0
2015-07-20,85.34,85.48,84.93,85.37,69511,67.4152851485822,67.5258797105789,67.0914010741632,67.4389839832958,87992.9340493898,0.0,1.0
2015-07-21,85.37,85.82,85.26,85.64,68489,67.4389839832958,67.7944665039996,67.3520882560126,67.6522734957181,86699.1995527133,0.0,1.0
2015-07-22,84.7,85.01,84.62,84.83,104470,66.9097100080257,67.1545979667328,66.8465131154561,67.0124049584512,132247.008676896,0.0,1.0
2015-07-23,84.51,85.0825,84.45,84.96,50127,66.759617388173,67.2118701506239,66.7122197187458,67.1150999088768,63455.0187034248,0.0,1.0
2015-07-24,83.69,84.33,83.24,84.16,68588,66.111849239335,66.6174243798915,65.7563667186312,66.4831309831811,86824.5221702974,0.0,1.0
2015-07-27,81.07,81.55,80.68,81.24,127714,64.0421510076817,64.4213323630991,63.7340661564051,64.1764444043921,161671.240223616,0.0,1.0
2015-07-28,81.7,81.77,81.0,81.75,93615,64.5398265366671,64.5951238176654,63.9868537266834,64.579324594523,118505.826718557,0.0,1.0
2015-07-29,82.35,82.66,81.55,81.69,67225,65.0533012887948,65.2981892475018,64.4213323630991,64.5319269250959,85099.1208797201,0.0,1.0
2015-07-30,81.96,82.33,81.5372,81.66,51484,64.7452164375181,65.0375020656524,64.411220860288,64.5082280903823,65172.8246838455,0.0,1.0
2015-07-31,82.15,82.738,82.06,82.45,42656,64.8953090573709,65.3598062177572,64.8242125532301,65.1322974045067,53997.5916734153,0.0,1.0
2015-08-03,81.08,81.91,80.81,81.43,157627,64.0500506192529,64.7057183796622,63.8367611068307,64.3265370242448,199537.659009411,0.0,1.0
2015-08-04,81.41,81.94,81.13,81.63,173805,64.3107378011024,64.7294172143757,64.0895486771089,64.4845292556687,220017.146961692,0.0,1.0
2015-08-05,82.15,82.57,81.9,82.15,111905,64.8953090573709,65.2270927433611,64.697818768091,64.8953090573709,141658.863845966,0.0,1.0
2015-08-06,81.26,81.71,81.07,81.62,113867,64.1922436275345,64.5477261482382,64.0421510076817,64.4766296440975,144142.530267179,0.0,1.0
2015-08-07,81.33,81.73,81.19,81.56,84163,64.2475409085328,64.5635253713806,64.1369463465361,64.4292319746703,106540.681451839,0.0,1.0
2015-08-10,82.76,82.98,82.0,82.1,66773,65.3771853632138,65.5509768177801,64.7768148838029,64.8558109995149,84526.9408479219,0.0,1.0
2015-08-11,80.76,81.94,80.09,81.94,84636,63.7972630489747,64.7294172143757,63.2679890737046,64.7294172143757,107139.445069185,0.0,1.0
2015-08-12,79.06,79.85,78.42,79.85,101549,62.4543290818714,63.0783983959959,61.9487539413149,63.0783983959959,128549.358515652,0.0,1.0
2015-08-13,79.35,79.78,79.114,79.5,75697,62.6834178174361,63.0231011149975,62.4969869843559,62.8019119910041,95823.698820858,0.0,1.0
2015-08-14,79.91,80.05,79.46,79.69,69803,63.1257960654231,63.2363906274198,62.7703135447193,62.9520046108568,88362.5724770115,0.0,1.0
2015-08-17,79.14,79.22,78.1701,79.12,62780,62.517525974441,62.5807228670106,61.7513426481508,62.5017267512986,79472.2619386959,0.0,1.0
2015-08-18,77.72,78.39,77.53,78.39,371127,61.3957811313313,61.9250551066014,61.2456885114785,61.9250551066014,469804.112082229,0.0,1.0
2015-08-19,76.83,77.39,76.22,77.26,256315,60.6927157014949,61.1350939494818,60.2108393956519,61.0323989990563,324465.320465384,0.0,1.0
2015-08-20,75.11,75.79,75.05,75.76,129164,59.3339825112492,59.8711560980905,59.2865848418221,59.8474572633769,163506.773511464,0.0,1.0
2015-08-21,72.73,74.41,72.72,74.36,128973,57.4538749573047,58.7810097012656,57.4459753457335,58.7415116434096,163264.989471479,0.0,1.0
2015-08-24,68.5,72.003,64.454,72.003,138176,54.112339262689,56.8795731960788,50.9161564209833,56.8795731960788,174914.929366697,0.0,1.0
2015-08-25,70.02,73.86,69.18,69.18,211859,55.3130802215107,58.3465310648498,54.6495128495303,54.6495128495303,268189.135744985,0.0,1.0
2015-08-26,72.38,72.5599,70.28,70.72,109609,57.1773885523129,57.3195025644787,55.5184701223618,55.8660530314944,138752.391826036,0.0,1.0
2015-08-27,74.93,75.31,73.08,73.08,93781,59.1917895029677,59.4919747426732,57.7303613622966,57.7303613622966,118715.96363289,0.0,1.0
2015-08-28,74.16,74.69,73.99,74.17,49433,58.5835194119857,59.002198825259,58.4492260152753,58.5914190235569,62576.4944953098,0.0,1.0
2015-08-31,73.62,74.075,73.2801,73.98,48210,58.1569403871411,58.5163727136305,57.8884325898362,58.4413264037042,61028.3171083869,0.0,1.0
2015-09-01,71.02,72.89,70.79,72.89,78292,56.1030413786303,57.5802687424438,55.9213503124928,57.5802687424438,99108.6704635931,0.0,1.0
2015-09-02,71.94,72.11,71.26,71.73,104513,56.8298056431803,56.9640990398906,56.292632056339,56.6639138001852,132301.441733019,0.0,1.0
2015-09-03,72.39,73.4499,72.15,72.43,111360,57.1852881638841,58.0225679943151,56.9956974861754,57.2168866101689,140968.95650674,0.0,1.0
2015-09-04,70.29,71.75,69.941,71.75,133817,55.526369733933,56.6797130233276,55.2506732900983,56.6797130233276,169396.936537918,0.0,1.0
2015-09-08,73.0,73.244,72.29,72.65,782522,57.667164469727,57.8599149920642,57.1062920481721,57.3906780647352,990582.882395543,0.0,1.0
2015-09-09,72.97,74.63,72.79,74.25,862646,57.6434656350134,58.9548011558319,57.5012726267319,58.6546159161264,1092010.65422696,0.0,1.0
2015-09-10,73.38,73.83,72.92,73.18,1099828,57.9673497094324,58.3228322301362,57.6039675771574,57.8093574780085,1392255.79648793,0.0,1.0
2015-09-11,73.86,73.86,73.065,73.24,89748,58.3465310648498,58.3465310648498,57.7185119449398,57.8567551474357,113610.64932262,0.0,1.0
2015-09-14,73.33,73.45,73.005,73.45,83760,57.9278516515764,58.0226469904308,57.6711142755126,58.0226469904308,106030.52978632,0.0,1.0
2015-09-15,74.15,74.36,73.242,73.51,140832,58.5756198004145,58.7415116434096,57.8583350697499,58.070044659858,178277.119996024,0.0,1.0
2015-09-16,75.76,75.8,74.85,75.0,90674,59.8474572633769,59.8790557096617,59.1285926103982,59.2470867839661,114782.858856791,0.0,1.0
2015-09-17,75.46,76.62,74.7,74.98,42737,59.6104689162411,60.5268238584998,59.0100984368302,59.2312875608237,54100.1283605295,0.0,1.0
2015-09-18,74.24,75.145,74.0,74.69,32559,58.6467163045552,59.3616311517484,58.4571256268465,59.002198825259,41215.9505648614,0.0,1.0
2015-09-21,74.62,74.86,74.24,74.51,68281,58.9469015442607,59.1364922219693,58.6467163045552,58.8600058169775,86435.895467284,0.0,1.0
2015-09-22,73.11,73.2,72.77,73.2,21771,57.7540601970101,57.8251567011509,57.4854734035895,57.8251567011509,27559.5829032709,0.0,1.0
2015-09-23,72.29,72.9,72.252,72.9,10535,57.1062920481721,57.588168354015,57.0762735242016,57.588168354015,13336.0987499866,0.0,1.0
2015-09-24,71.99,72.1299,71.011,71.42,57414,56.8693037010362,56.9798192669173,56.0959317282162,56.4190258414781,72679.5228886315,0.0,1.0
2015-09-25,71.84,72.79,71.62,72.79,16648,56.7508095274683,57.5012726267319,56.577018072902,57.5012726267319,21074.4539145494,0.0,1.0
2015-09-28,70.52,71.16,70.26,71.16,110566,55.7080608000705,56.213635940627,55.5026708992194,56.213635940627,139963.843796015,0.0,1.0
2015-09-29,70.91,71.12,70.39,70.55,93762,56.0161456513471,56.1820374943422,55.605365849645,55.7317596347841,118691.911817394,0.0,1.0
2015-09-30,72.68,72.71,71.94,72.31,21996,57.4143768994487,57.4380757341623,56.8298056431803,57.1220912713145,27844.4070341439,0.0,1.0
2015-10-01,72.91,73.12,72.221,72.94,69097,57.5960679655862,57.7619598085813,57.0517847283309,57.6197668002998,87468.8576485835,0.0,1.0
2015-10-02,74.74,74.83,72.63,72.64,25817,59.041696883115,59.1127933872558,57.3748788415928,57.382778453164,32681.3537188804,0.0,1.0
2015-10-05,76.49,76.49,75.51,75.51,196075,60.4241289080742,60.4241289080742,59.6499669740971,59.6499669740971,248208.406492988,0.0,1.0
2015-10-06,75.95,76.31,75.61,75.8,39365,59.9975498832297,60.2819358997927,59.728963089809,59.8790557096617,49831.5640525129,0.0,1.0
2015-10-07,77.83,78.42,77.23,77.78,35290,61.4826768586144,61.9487539413149,61.0087001643427,61.4431788007584,44673.0825711465,0.0,1.0
2015-10-08,78.34,78.43,77.2,77.2,19170,61.8855570487454,61.9566535528861,60.9850013296291,60.9850013296291,24267.0159503791,0.0,1.0
2015-10-09,78.4,79.06,78.2,78.74,12267,61.9329547181726,62.4543290818714,61.7749624867486,62.2015415115932,15528.6116151956,0.0,1.0
2015-10-12,78.42,78.92,78.21,78.92,212289,61.9487539413149,62.3437345198747,61.7828620983198,62.3437345198747,268733.466306209,0.0,1.0
2015-10-13,77.48,78.2641,77.45,77.8,31852,61.2061904536226,61.82559899692,61.182491618909,61.4589780239008,40320.9698514071,0.0,1.0
2015-10-14,77.85,78.27,77.58,77.87,96720,61.4984760817568,61.830259767747,61.2851865693345,61.5142753048992,122436.399724604,0.0,1.0
2015-10-15,79.77,79.77,78.74,79.1,88257,63.0152015034263,63.0152015034263,62.2015415115932,62.4859275281562,111723.214748702,0.0,1.0
2015-10-16,79.9999,79.9999,79.35,79.64,29538,63.1968135734481,63.1968135734481,62.6834178174361,62.9125065530008,37391.7119010067,0.0,1.0
2015-10-19,79.2,79.37,79.09,79.18,85202,62.5649236438682,62.6992170405785,62.478027916585,62.5491244207258,107855.935993959,0.0,1.0
2015-10-20,79.45,79.55,79.017,79.33,102159,62.7624139331481,62.84141004886,62.4203607521153,62.6676185942937,129321.548381574,0.0,1.0
2015-10-21,78.255,79.16,78.24,79.04,150454,61.8184103503902,62.5333251975834,61.8065609330334,62.4385298587291,190457.46571718,0.0,1.0
2015-10-22,80.07,80.1499,78.9301,79.13,40514,63.2521898505622,63.315307747016,62.3517131275616,62.5096263628698,51286.0659475044,0.0,1.0
2015-10-23,80.89,81.01,80.6,80.75,26191,63.8999579994002,63.9947533382546,63.6708692638355,63.7893634374035,33154.7947186426,0.0,1.0
2015-10-26,80.09,80.4,80.05,80.4,100819,63.2679890737046,63.5128770324117,63.2363906274198,63.5128770324117,127625.262446597,0.0,1.0
2015-10-27,79.62,79.94,79.38,79.68,17288,62.8967073298584,63.1494949001367,62.7071166521497,62.9441049992856,21884.6203312548,0.0,1.0
2015-10-28,78.95,79.87,78.6089,79.66,12603,62.3674333545883,63.0941976191383,62.0979776038948,62.9283057761432,15953.948983966,0.0,1.0
2015-10-29,78.03,78.275,78.02,78.17,55677,61.6406690900383,61.8342095735326,61.6327694784671,61.7512636520351,70480.680598292,0.0,1.0
2015-10-30,78.22,78.45,78.18,78.45,19269,61.790761709891,61.9724527760285,61.7591632636063,61.9724527760285,24392.3385679632,0.0,1.0
2015-11-02,79.07,79.15,78.52,78.52,36487,62.4622286934426,62.5254255860122,62.0277500570269,62.0277500570269,46188.3469473909,0.0,1.0
2015-11-03,79.65,80.1195,78.974,78.99,14112,62.920406164572,63.2912929278396,62.3863924223592,62.3990318008731,17864.1694883542,0.0,1.0
2015-11-04,79.82,80.9851,79.75,80.55,22030,63.0546995612823,63.9750833054423,62.9994022802839,63.6313712059796,27887.4471250314,0.0,1.0
2015-11-05,79.75,80.0799,79.34,79.87,27324,62.9994022802839,63.2600104660177,62.6755182058649,63.0941976191383,34589.0424532164,0.0,1.0
2015-11-06,79.09,79.3,78.462,78.78,61845,62.478027916585,62.6439197595801,61.981932309914,62.233139957878,78288.6594392904,0.0,1.0
2015-11-09,77.5,78.3,77.36,78.3,11505,61.221989676765,61.8539586024606,61.1113951147682,61.8539586024606,14564.0072253058,0.0,1.0
2015-11-10,77.07,77.3,76.82,77.3,10249,60.8823063792035,61.063997445341,60.6848160899237,61.063997445341,12974.0556325214,0.0,1.0
2015-11-11,77.06,77.39,76.9701,77.39,7955,60.8744067676324,61.1350939494818,60.8033892596073,61.1350939494818,10070.115382643,0.0,1.0
2015-11-12,76.7,77.53,76.69,77.3,53169,60.5900207510693,61.2456885114785,60.5821211394981,61.063997445341,67305.8409528277,0.0,1.0
2015-11-13,75.84,76.23,75.511,76.23,38910,59.9106541559465,60.2187390072231,59.6507569352542,60.2187390072231,49255.5863656365,0.0,1.0
2015-11-16,77.2,77.29,76.01,76.01,28261,60.9850013296291,61.0560978337699,60.0449475526568,60.0449475526568,35775.1767226742,0.0,1.0
2015-11-17,76.84,77.17,76.82,77.17,12709,60.7006153130661,60.9613024949155,60.6848160899237,60.9613024949155,16088.1327967328,0.0,1.0
2015-11-18,77.27,77.27,76.5,76.61,86494,61.0402986106275,61.0402986106275,60.4320285196454,60.5189242469286,109491.459447683,0.0,1.0
2015-11-19,77.79,78.02,77.45,77.45,18967,61.4510784123296,61.6327694784671,61.182491618909,61.182491618909,24010.0412900804,0.0,1.0
2015-11-20,78.47,78.65,78.3,78.3,34037,61.9882519991709,62.1304450074524,61.8539586024606,61.8539586024606,43086.9286334405,0.0,1.0
2015-11-23,78.17,78.2525,77.9,78.18,13419,61.7512636520351,61.8164354474974,61.5379741396128,61.7591632636063,16986.9111652654,0.0,1.0
2015-11-24,78.25,78.43,77.44,77.58,11794,61.8144605446046,61.9566535528861,61.1745920073378,61.2851865693345,14929.8479978493,0.0,1.0
2015-11-25,77.96,78.1,77.84,77.88,4778,61.5853718090399,61.6959663710367,61.4905764701856,61.5221749164704,6048.3986547163,0.0,1.0
2015-11-27,76.84,77.08,76.55,76.87,25329,60.7006153130661,60.8902059907747,60.4715265775014,60.7243141477796,32063.6018261425,0.0,1.0
2015-11-30,77.4,77.4258,76.79,76.86,29082,61.142993561053,61.1633745589067,60.6611172552101,60.7164145362084,36814.4683291041,0.0,1.0
2015-12-01,78.26,78.26,77.83,77.92,24825,61.8223601561758,61.8223601561758,61.4826768586144,61.5537733627552,31425.595772987,0.0,1.0
2015-12-02,77.35,78.12,77.32,78.12,38585,61.103495503197,61.7117655941791,61.0797966684834,61.7117655941791,48844.1737321533,0.0,1.0
2015-12-03,76.99,77.554,76.7,77.52,30228,60.819109486634,61.2646475792494,60.5900207510693,61.2377888999073,38265.1725690172,0.0,1.0
2015-12-04,77.87,77.9888,76.93,76.93,34674,61.5142753048992,61.608122690365,60.7717118172068,60.7717118172068,43893.2973950676,0.0,1.0
2015-12-07,76.99,77.34,76.854,77.34,9331,60.819109486634,61.0955958916258,60.7116747692657,61.0955958916258,11811.9731785596,0.0,1.0
2015-12-08,76.02,76.105,75.44,75.67,65180,60.052847164228,60.1199938625832,59.5946696930987,59.7763607592362,82510.3860013412,0.0,1.0
2015-12-09,75.31,76.19,75.14,75.52,37953,59.4919747426732,60.1871405609383,59.3576813459628,59.6578665856682,48044.1343956566,0.0,1.0
2015-12-10,75.11,75.56,75.05,75.28,22708,59.3339825112492,59.689465031953,59.2865848418221,59.4682759079596,28745.7171727287,0.0,1.0
2015-12-11,73.12,73.75,73.01,73.75,36919,57.7619598085813,58.2596353375666,57.6750640812982,58.2596353375666,46735.209278667,0.0,1.0
2015-12-14,73.84,73.96,73.08,73.68,41723,58.3307318417074,58.4255271805618,57.7303613622966,58.2043380565683,52816.520944062,0.0,1.0
2015-12-15,75.17,75.49,74.77,74.77,26294,59.3813801806764,59.6341677509547,59.0653957178286,59.0653957178286,33285.1808763312,0.0,1.0
2015-12-16,76.15,76.39,75.4,75.69,61394,60.1555421146536,60.3451327923623,59.5630712468139,59.7921599823786,77717.7452925182,0.0,1.0
2015-12-17,75.56,76.48,75.56,76.48,26817,59.689465031953,60.416229296503,59.689465031953,60.416229296503,33947.2387449826,0.0,1.0
2015-12-18,73.15,73.35,72.8955,73.35,54936,59.7054546357343,59.8686957967342,59.4977302583618,59.8686957967342,67306.5538905527,2.430241,1.0
2015-12-21,73.71,73.81,73.24,73.66,49083,60.1625298865342,60.2441504670341,59.7789131581843,60.1217195962842,60135.5683815712,0.0,1.0
2015-12-22,74.15,74.25,73.56,73.77,125345,60.5216604407341,60.6032810212341,60.0400990157842,60.2115022348341,153570.336344316,0.0,1.0
2015-12-23,75.03,75.11,74.72,74.74,24266,61.2399215491339,61.3052180135339,60.986897749584,61.0032218656839,29730.2467727565,0.0,1.0
2015-12-24,74.94,75.095,74.7601,74.81,37487,61.1664630266839,61.2929749264589,61.0196276023644,61.0603562720339,45928.3672945819,0.0,1.0
2015-12-28,74.23,74.36,74.03,74.32,23679,60.5869569051341,60.693063659784,60.4237157441341,60.660415427584,29011.0654138342,0.0,1.0
2015-12-29,74.44,74.5,74.3,74.39,29282,60.758360124184,60.807332472484,60.644091311484,60.717549833934,35875.7556251486,0.0,1.0
2015-12-30,73.5,74.109,73.49,73.91,50758,59.9911266674842,60.4881960027291,59.9829646094342,60.3257710475341,62187.7468759406,0.0,1.0
2015-12-31,73.6,73.9999,73.49,73.95,47084,60.0727472479842,60.3991479494036,59.9829646094342,60.3584192797341,57686.4311814253,0.0,1.0
2016-01-04,71.26,71.86,70.86,71.67,64727,58.1628256642847,58.6525491472846,57.8363433422848,58.4974700443346,79302.3029283858,0.0,1.0
2016-01-05,71.53,71.8329,71.37,71.59,30463,58.3832012316346,58.6304299699691,58.2526083028347,58.4321735799346,37322.6946113279,0.0,1.0
2016-01-06,70.49,70.83,70.22,70.51,67066,57.5343471944349,57.8118571681348,57.3139716270849,57.5506713105349,82168.0017333589,0.0,1.0
2016-01-07,68.18,69.41,68.17,68.72,69633,55.6489117848854,56.6528449250351,55.6407497268354,56.0896629195852,85313.0418498044,0.0,1.0
2016-01-08,67.7,68.93,67.66,68.93,35851,55.2571329984855,56.2610661386352,55.2244847662855,56.2610661386352,43923.9708666485,0.0,1.0
2016-01-11,67.57,68.07,66.92,68.07,93155,55.1510262438355,55.5591291463354,54.6204924705856,55.5591291463354,114131.753816704,0.0,1.0
2016-01-12,67.78,68.23,67.2414,67.99,31860,55.3224294628854,55.6897220751354,54.8828210163126,55.4938326819354,39034.2727346915,0.0,1.0
2016-01-13,66.86,68.1,66.5,68.1,93221,54.5715201222856,55.5836153204854,54.2776860324857,55.5836153204854,114212.615775288,0.0,1.0
2016-01-14,67.87,67.95,66.3909,66.69,37120,55.3958879853354,55.4611844497354,54.1886379791602,54.4327651354357,45478.7257976066,0.0,1.0
2016-01-15,64.96,65.893,64.35,65.893,33822,53.020729092786,53.7822491088508,52.5228435517362,53.7822491088508,41438.0782307827,0.0,1.0
2016-01-19,66.13,66.75,65.61,66.75,92757,53.9756898846358,54.4817374837357,53.5512628660359,54.4817374837357,113644.131702818,0.0,1.0
2016-01-20,64.95,65.36,63.53,64.78,73031,53.0125670347361,53.347211414786,51.8535547916364,52.8738120478861,89476.2075356952,0.0,1.0
2016-01-21,65.02,65.68,64.13,64.69,86388,53.069701441086,53.6083972723859,52.3432782746362,52.8003535254361,105840.952699452,0.0,1.0
2016-01-22,66.64,66.86,66.3201,66.71,16997,54.3919548451857,54.5715201222856,54.1308506081663,54.4490892515357,20824.4046977888,0.0,1.0
2016-01-25,65.81,66.54,65.81,66.42,39179,53.7145040270359,54.3103342646857,53.7145040270359,54.2123895680857,48001.3738691926,0.0,1.0
2016-01-26,66.39,66.6699,65.99,66.05,38486,54.1879033939357,54.4163593987552,53.8614210719358,53.9103934202358,47152.3233040595,0.0,1.0
2016-01-27,65.61,66.6633,65.49,66.13,15951,53.5512628660359,54.4109724404422,53.4533181694359,53.9756898846358,19542.8651723498,0.0,1.0
2016-01-28,66.15,66.63,65.61,66.63,20942,53.9920140007358,54.3837927871357,53.5512628660359,54.3837927871357,25657.7444949752,0.0,1.0
2016-01-29,68.0,68.05,67.35,67.35,49015,55.5019947399854,55.5428050302354,54.9714609667355,54.9714609667355,60052.2560606058,0.0,1.0
2016-02-01,67.49,67.61,67.05,67.2,58262,55.0857297794355,55.1836744760355,54.7265992252356,54.8490300959856,71381.5065307154,0.0,1.0
2016-02-02,65.87,66.85,65.8,66.85,69542,53.7634763753359,54.5633580642356,53.7063419689859,54.5633580642356,85201.5503614536,0.0,1.0
2016-02-03,66.81,66.9426,65.22,66.24,17837,54.5307098320357,54.6389387217786,53.232942602086,54.0654725231858,21853.5568979501,0.0,1.0
2016-02-04,66.94,67.57,66.611,66.84,54073,54.6368165866856,55.1510262438355,54.3682848768407,54.5551960061856,66249.222523006,0.0,1.0
2016-02-05,66.19,67.14,66.12,67.14,15087,54.0246622329358,54.8000577476856,53.9675278265858,54.8000577476856,18484.3086236124,0.0,1.0
2016-02-08,65.44,65.59,64.69,65.45,14215,53.4125078791859,53.5349387499359,52.8003535254361,53.4206699372359,17415.9506253496,0.0,1.0
2016-02-09,64.82,65.18,64.135,65.1681,9120,52.9064602800861,53.200294369886,52.3473593036612,53.1905815208065,11173.6524588947,0.0,1.0
2016-02-10,64.89,65.9099,64.85,65.28,8946,52.9635946864361,53.7960429869553,52.9309464542361,53.281914950386,10960.4709317184,0.0,1.0
2016-02-11,64.17,64.47,63.4,63.67,335842,52.3759265068362,52.6207882483362,51.7474480369864,51.9678236043363,411467.301436417,0.0,1.0
2016-02-12,64.98,64.98,64.1901,64.426,20194,53.037053208886,53.037053208886,52.3923322435167,52.5848751929162,24741.3089643553,0.0,1.0
2016-02-16,66.8,66.88,66.44,66.47,24891,54.5225477739857,54.5878442383856,54.2287136841857,54.2531998583357,30495.9850169242,0.0,1.0
2016-02-17,67.99,68.01,67.32,67.34,49351,55.4938326819354,55.5101567980354,54.9469747925855,54.9632989086855,60463.9169406703,0.0,1.0
2016-02-18,67.52,68.1478,67.416,67.91,29663,55.1102159535855,55.6226299579644,55.0253305498655,55.4285362175354,36342.5496587932,0.0,1.0
2016-02-19,67.4399,67.68,67.07,67.27,18637,55.044837868605,55.2408088823855,54.7429233413356,54.9061645023355,22833.7018504848,0.0,1.0
2016-02-22,68.78,68.83,68.28,68.31,38851,56.1386352678852,56.1794455581352,55.7305323653853,55.7550185395353,47599.5144386534,0.0,1.0
2016-02-23,67.52,68.08,67.36,67.85,28161,55.1102159535855,55.5672912043854,54.9796230247855,55.3795638692354,34502.3275104095,0.0,1.0
2016-02-24,67.4,67.52,66.0201,66.43,21180,55.0122712569855,55.1102159535855,53.8859888666663,54.2205516261357,25949.3376183542,0.0,1.0
2016-02-25,67.35,67.35,66.55,67.0,29859,54.9714609667355,54.9714609667355,54.3184963227357,54.6857889349856,36582.6851721642,0.0,1.0
2016-02-26,67.21,67.75,67.21,67.7,30096,54.8571921540356,55.2979432887354,54.8571921540356,55.2571329984855,36873.0531143526,0.0,1.0
2016-02-29,67.52,68.17,67.52,67.59,33459,55.1102159535855,55.6407497268354,55.1102159535855,55.1673503599355,40993.33745857,0.0,1.0
2016-03-01,69.5,69.73,68.75,68.7514,328087,56.7263034474851,56.914030782635,56.1141490937352,56.1152917818622,401966.021302784,0.0,1.0
2016-03-02,70.61,70.63,69.693,70.1199,65520,57.6322918910348,57.6486160071348,56.88383116785,57.2322694260044,80273.8716125859,0.0,1.0
2016-03-03,70.68,70.68,70.18,70.18,105961,57.6894262973848,57.6894262973848,57.2813233948849,57.2813233948849,129821.424144402,0.0,1.0
2016-03-04,72.14,72.22,71.19,71.19,360397,58.8810867726845,58.9463832370845,58.1056912579347,58.1056912579347,441551.625573277,0.0,1.0
2016-03-07,71.79,72.085,71.23,71.26,81041,58.5954147409346,58.8361954534095,58.1383394901347,58.1628256642847,99289.9088729482,0.0,1.0
2016-03-08,70.49,70.9,70.31,70.88,42082,57.5343471944349,57.8689915744848,57.3874301495349,57.8526674583848,51558.0748657026,0.0,1.0
2016-03-09,70.73,71.12,70.6328,70.89,16333,57.7302365876348,58.0485568515847,57.6509013833888,57.8608295164348,20010.884387185,0.0,1.0
2016-03-10,70.54,71.1,69.829,70.97,116391,57.5751574846849,58.0322327354847,56.99483515733,57.9261259808348,142600.063963072,0.0,1.0
2016-03-11,72.26,72.37,71.63,71.63,30547,58.9790314692845,59.0688141078345,58.4648218121346,58.4648218121346,37425.609831344,0.0,1.0
2016-03-14,72.2,72.29,71.9,72.04,42149,58.9300591209845,59.0035176434345,58.6851973794846,58.7994661921845,51640.1620054774,0.0,1.0
2016-03-15,71.39,71.4299,70.99,71.08,87440,58.2689324189347,58.3014990305542,57.9424500969347,58.0159086193847,107129.843312034,0.0,1.0
2016-03-16,72.65,72.7199,71.1501,71.169,20233,59.2973517332344,59.3544045190039,58.0731246463152,58.0885509360297,24789.0910307913,0.0,1.0
2016-03-17,73.33,73.38,72.5675,72.65,34760,59.8523716806342,59.8931819708842,59.2300147543219,59.2973517332344,42587.2981876295,0.0,1.0
2016-03-18,73.66,73.9559,73.56,73.56,34043,60.1217195962842,60.3632348939836,60.0400990157842,60.0400990157842,41708.8432739203,0.0,1.0
2016-03-21,74.04,74.12,73.72,73.8,11014,60.4318778021841,60.4971742665841,60.1706919445842,60.2359884089841,13494.1456340205,0.0,1.0
2016-03-22,73.73,74.01,73.3613,73.51,17330,60.1788540026342,60.4073916280341,59.8779189223307,59.9992887255342,21232.3900342813,0.0,1.0
2016-03-23,72.99,73.46,72.79,73.46,8716,59.5748617069343,59.9584784352842,59.4116205459344,59.9584784352842,10678.6792578647,0.0,1.0
2016-03-24,72.67,72.67,72.12,72.2875,9567,59.3136758493344,59.3136758493344,58.8647626565845,59.001477128922,11721.3084511234,0.0,1.0
2016-03-28,72.58,72.6695,72.31,72.58,25555,59.2402173268844,59.3132677464319,59.0198417595345,59.2402173268844,31309.5053275279,0.0,1.0
2016-03-29,73.36,73.36,72.18,72.3,31984,59.8768578547842,59.8768578547842,58.9137350048845,59.0116797014845,39186.1952023343,0.0,1.0
2016-03-30,74.26,74.63,74.2,74.36,14580,60.6114430792841,60.913439227134,60.5624707309841,60.693063659784,17863.1417599435,0.0,1.0
2016-03-31,74.06,74.54,74.02,74.43,28092,60.4482019182841,60.839980704684,60.4155536860841,60.750198066134,34417.7900082534,0.0,1.0
2016-04-01,74.09,74.16,72.8,72.95,18149,60.4726880924341,60.5298224987841,59.4197826039844,59.5422134747343,22235.8134294386,0.0,1.0
2016-04-04,73.41,74.09,73.33,74.09,8862,59.9176681450342,60.4726880924341,59.8523716806342,60.4726880924341,10857.5557117023,0.0,1.0
2016-04-05,72.0633,72.91,72.03,72.59,99669,58.818483787441,59.5095652425343,58.7913041341345,59.2483793849344,122112.584092717,0.0,1.0
2016-04-06,73.15,73.15,72.12,72.23,34808,59.7054546357343,59.7054546357343,58.8647626565845,58.9545452951345,42646.1068847815,0.0,1.0
2016-04-07,71.6401,72.41,71.63,72.39,12069,58.4730654907651,59.1014623400344,58.4648218121346,59.0851382239345,14786.7117901755,0.0,1.0
2016-04-08,72.4,73.0993,72.4,73.05,4889,59.0933002819845,59.6640730014208,59.0933002819845,59.6238340552343,5989.91084117722,0.0,1.0
2016-04-11,73.37,73.8,73.34,73.71,14037,59.8850199128342,60.2359884089841,59.8605337386843,60.1625298865342,17197.8683734107,0.0,1.0
2016-04-12,74.17,74.3096,73.4,73.61,61276,60.5379845568341,60.651926887212,59.9095060869842,60.0809093060342,75074.2026393896,0.0,1.0
2016-04-13,75.62,75.69,75.2201,75.33,13469,61.7214829740838,61.7786173804337,61.3950822726643,61.4847832906338,16501.9654571111,0.0,1.0
2016-04-14,75.36,75.53,75.14,75.53,32584,61.5092694647838,61.6480244516338,61.3297041876839,61.6480244516338,39921.3039167353,0.0,1.0
2016-04-15,74.944,75.35,74.88,75.25,27189,61.1697278499039,61.5011074067338,61.1174906783839,61.4194868262338,33311.4513930799,0.0,1.0
2016-04-18,75.48,75.57,74.93,74.93,15467,61.6072141613838,61.6806726838338,61.1583009686339,61.1583009686339,18949.8774760663,0.0,1.0
2016-04-19,75.96,76.14,75.54,75.63,6462,61.9989929477837,62.1459099926836,61.6561865096838,61.7296450321338,7917.12085409843,0.0,1.0
2016-04-20,75.24,75.63,74.86,75.06,14355,61.4113247681838,61.7296450321338,61.1011665622839,61.2644077232839,17587.4759920432,0.0,1.0
2016-04-21,74.71,75.21,74.51,75.21,35125,60.9787356915339,61.3868385940338,60.815494530534,61.3868385940338,43034.4893222234,0.0,1.0
2016-04-22,74.48,74.87,74.41,74.59,2966,60.791008356384,61.1093286203339,60.733873950034,60.880790994934,3633.88741152212,0.0,1.0
2016-04-25,74.04,74.34,73.91,74.34,20473,60.4318778021841,60.676739543684,60.3257710475341,60.676739543684,25083.1345165517,0.0,1.0
2016-04-26,74.32,74.58,74.1201,74.58,25945,60.660415427584,60.872628936884,60.4972558871646,60.872628936884,31787.3259918886,0.0,1.0
2016-04-27,74.6476,74.6476,73.93,73.98,20904,60.927804449302,60.927804449302,60.3420951636341,60.3829054538841,25611.1876097297,0.0,1.0
2016-04-28,73.65,74.32,73.6,73.78,15664,60.1135575382342,60.660415427584,60.0727472479842,60.2196642928842,19191.238170628,0.0,1.0
2016-04-29,73.13,73.39,72.7113,73.12,44432,59.6891305196343,59.9013440289342,59.3473851490809,59.6809684615843,54437.2506637731,0.0,1.0
2016-05-02,72.94,73.13,72.59,73.13,48427,59.5340514166843,59.6891305196343,59.2483793849344,59.6891305196343,59331.8495204929,0.0,1.0
2016-05-03,71.5,72.1,71.44,72.1,22043,58.3587150574846,58.8484385404845,58.3097427091847,58.8484385404845,27006.6689859009,0.0,1.0
2016-05-04,70.89,71.43,70.7,71.26,143588,57.8608295164348,58.3015806511347,57.7057504134848,58.1628256642847,175921.316805677,0.0,1.0
2016-05-05,71.12,71.61,71.0295,71.3985,7038,58.0485568515847,58.4484976960346,57.9746902262322,58.2758701682772,8622.82521992337,0.0,1.0
2016-05-06,70.9775,71.28,70.69,70.74,7010,57.9322475243723,58.1791497803847,57.6975883554348,57.7383986456848,8588.52014658465,0.0,1.0
2016-05-09,70.2,70.9999,70.2,70.71,35332,57.2976475109849,57.9505305344042,57.2976475109849,57.7139124715348,43288.1018286917,0.0,1.0
2016-05-10,71.23,71.27,70.678,70.72,117578,58.1383394901347,58.1709877223347,57.6877938857748,57.7220745295848,144054.354036395,0.0,1.0
2016-05-11,70.88,71.2199,70.78,70.97,10930,57.8526674583848,58.1300958115042,57.7710468778848,57.9261259808348,13391.2304140043,0.0,1.0
2016-05-12,70.57,71.31,70.392,71.31,19003,57.5996436588348,58.2036359545347,57.4543590255449,58.2036359545347,23282.1181662694,0.0,1.0
2016-05-13,69.53,70.3702,69.5101,70.14,34719,56.7507896216351,57.4365657389959,56.7345471261156,57.2486751626849,42537.065758812,0.0,1.0
2016-05-16,70.84,71.07,70.4,70.4,9554,57.8200192261848,58.0077465613347,57.4608886719849,57.4608886719849,11705.3810956448,0.0,1.0
2016-05-17,70.43,70.9944,70.37,70.6,59375,57.4853748461349,57.9460414024768,57.4364024978349,57.6241298329848,72745.1331959292,0.0,1.0
2016-05-18,70.31,70.95,69.84,70.24,21688,57.3874301495349,57.9098018647348,57.003813421185,57.3302957431849,26571.7296632137,0.0,1.0
2016-05-19,69.4,69.6,69.17,69.57,142626,56.6446828669851,56.807924027985,56.4569555318351,56.7834378538351,174742.692500254,0.0,1.0
2016-05-20,70.12,70.2914,69.94,69.94,10954,57.2323510465849,57.3722487215619,57.085434001685,57.085434001685,13420.6347625804,0.0,1.0
2016-05-23,70.17,70.59,70.17,70.22,23975,57.2731613368349,57.6159677749348,57.2731613368349,57.3139716270849,29373.7190462721,0.0,1.0
2016-05-24,71.3599,71.3599,70.6701,70.71,28672,58.2443646242042,58.2443646242042,57.6813458599153,57.7139124715348,35128.3950988409,0.0,1.0
2016-05-25,71.78,71.99,71.6992,71.7,15693,58.5872526828846,58.7586559019345,58.5213032538406,58.5219562184846,19226.7684251573,0.0,1.0
2016-05-26,72.25,72.26,71.99,72.01,32396,58.9708694112345,58.9790314692845,58.7586559019345,58.7749800180345,39690.9698528896,0.0,1.0
2016-05-27,72.73,72.95,72.529,72.63,41350,59.3626481976344,59.5422134747343,59.1985908308294,59.2810276171344,50661.2422341334,0.0,1.0
2016-05-31,73.16,73.31,72.81,72.97,14556,59.7136166937843,59.8360475645343,59.4279446620344,59.5585375908343,17833.7374113675,0.0,1.0
2016-06-01,72.95,73.15,72.78,72.98,7802,59.5422134747343,59.7054546357343,59.4034584878844,59.5666996488843,9558.86364959394,0.0,1.0
2016-06-02,73.4,73.58,72.96,72.96,26466,59.9095060869842,60.0564231318842,59.5503755327843,59.5503755327843,32425.6453922268,0.0,1.0
2016-06-03,73.87,74.04,73.57,73.6601,20332,60.2931228153341,60.4318778021841,60.0482610738342,60.1218012168647,24910.3839686675,0.0,1.0
2016-06-06,74.57,74.7099,74.01,74.01,23320,60.864466878834,60.9786540709535,60.4073916280341,60.4073916280341,28571.2253663843,0.0,1.0
2016-06-07,75.252,75.3484,75.09,75.09,35712,61.4211192378438,61.4998014774458,61.2888938974339,61.2888938974339,43753.6706811457,0.0,1.0
2016-06-08,75.18,75.46,75.12,75.43,15921,61.3623524198839,61.5908900452838,61.3133800715839,61.5664038711338,19506.1097366297,0.0,1.0
2016-06-09,74.53,74.6,74.25,74.49,23132,60.831818646634,60.888953052984,60.6032810212341,60.799170414434,28340.8913025387,0.0,1.0
2016-06-10,73.06,73.52,72.76,73.52,51752,59.6319961132843,60.0074507835842,59.3871343717844,60.0074507835842,63405.5769794649,0.0,1.0
2016-06-13,72.05,72.7899,72.03,72.2,37028,58.8076282502345,59.4115389253539,58.7913041341345,58.9300591209845,45366.0091280651,0.0,1.0
2016-06-14,72.41,72.5,71.8901,72.32,12761,59.1014623400344,59.1749208624844,58.6771169420151,59.0280038175845,15634.537174118,0.0,1.0
2016-06-15,73.22,73.62,72.93,72.99,28175,59.7625890420843,60.0890713640842,59.5258893586343,59.5748617069343,34519.4800470788,0.0,1.0
2016-06-16,72.72,72.72,71.5,71.75,51553,59.3544861395844,59.3544861395844,58.3587150574846,58.5627665087346,63161.7659225219,0.0,1.0
2016-06-17,72.09,72.24,71.87,72.22,4166,59.2176214853788,59.3408375101091,59.0369046491077,59.3244087068117,5071.58059487669,0.462316,1.0
2016-06-20,73.03,73.49,73.01,73.26,24740,59.9897752403553,60.3676377161949,59.9733464370579,60.1787064782751,30117.8357938668,0.0,1.0
2016-06-21,73.46,73.7478,72.97,73.05,82847,60.3429945112488,60.579404990698,59.9404888304632,60.0062040436527,100855.79393753,0.0,1.0
2016-06-22,73.73,74.07,73.56,73.92,15057,60.5647833557633,60.8440730118187,60.4251385277357,60.7208569870884,18330.0021644403,0.0,1.0
2016-06-23,75.23,75.23,74.37,74.37,12557,61.7969436030663,61.7969436030663,61.0905050612793,61.0905050612793,15286.5668578652,0.0,1.0
2016-06-24,71.39,72.92,71.15,71.55,40910,58.6426133699708,59.8994168222198,58.4454677304023,58.7740437963497,49802.7753567943,0.0,1.0
2016-06-27,71.07,71.55,70.4,71.55,9974,58.3797525172128,58.7740437963497,57.8293876067508,58.7740437963497,12142.0894991119,0.0,1.0
2016-06-28,72.83,72.92,72.24,72.52,24949,59.8254872073816,59.8994168222198,59.3408375101091,59.5708407562723,30372.2669854965,0.0,1.0
2016-06-29,74.21,74.28,73.96,73.97,14845,60.9590746349003,61.0165754464411,60.7537145936831,60.7619289953318,18071.9188504427,0.0,1.0
2016-06-30,74.84,75.06,74.176,74.57,19495,61.4765819387675,61.6572987750386,60.9311456692947,61.254793094253,23732.7085206724,0.0,1.0
2016-07-01,75.26,75.55,75.12,75.12,30103,61.8215868080123,62.0598044558242,61.7065851849307,61.7065851849307,36646.6132135317,0.0,1.0
2016-07-05,74.18,74.46,74.0,74.46,4788,60.9344314299542,61.1644346761174,60.7865722002779,61.1644346761174,5828.78729915257,0.0,1.0
2016-07-06,74.03,74.08,73.03,73.26,12789,60.8112154052239,60.8522874134674,59.9897752403553,60.1787064782751,15568.9976543154,0.0,1.0
2016-07-07,74.1,74.57,74.012,74.57,8229,60.8687162167647,61.254793094253,60.7964294822563,61.254793094253,10017.7716551225,0.0,1.0
2016-07-08,75.2,75.26,74.74,74.74,11228,61.7723003981202,61.8215868080123,61.3944379222806,61.3944379222806,13668.6766488899,0.0,1.0
2016-07-11,76.15,76.38,75.76,75.76,6085,62.5526685547454,62.7415997926652,62.2323068904466,62.2323068904466,7407.72153620371,0.0,1.0
2016-07-12,77.08,77.2,76.76,76.8958,23832,63.3166079080732,63.4151807278575,63.0537470553153,63.1652986297044,29012.4600905188,0.0,1.0
2016-07-13,76.92,77.05,76.55,77.01,15492,63.1851774816942,63.2919647031271,62.8812446206928,63.2591070965324,18859.5599077844,0.0,1.0
2016-07-14,77.69,77.81,77.41,77.59,33243,63.8176864086431,63.9162592284273,63.5876831624799,63.7355423921562,40469.1679585899,0.0,1.0
2016-07-15,77.46,77.76,77.31,77.76,49049,63.6287551707233,63.8751872201839,63.505539145993,63.8751872201839,59710.9833408801,0.0,1.0
2016-07-18,78.11,78.11,77.19,77.42,21211,64.1626912778879,64.1626912778879,63.4069663262088,63.5958975641285,25821.7225151055,0.0,1.0
2016-07-19,77.3,77.77,77.2,77.76,63056,63.4973247443443,63.8834016218326,63.4151807278575,63.8751872201839,76762.7426765589,0.0,1.0
2016-07-20,77.9801,78.13,77.66,77.87,22674,64.0559862004715,64.1791200811853,63.793043203697,63.9655456383194,27602.7408565132,0.0,1.0
2016-07-21,77.75,78.05,77.51,78.04,25387,63.8669728185352,64.1134048679958,63.6698271789667,64.1051904663471,30905.4768512085,0.0,1.0
2016-07-22,78.22,78.23,77.86,77.95,9694,64.2530496960234,64.2612640976721,63.9573312366707,64.0312608515089,11801.2247447755,0.0,1.0
2016-07-25,77.78,78.04,77.52,78.04,12364,63.8916160234812,64.1051904663471,63.6780415806154,64.1051904663471,15051.6136521977,0.0,1.0
2016-07-26,78.24,78.28,77.82,78.0,12220,64.2694784993208,64.3023361059156,63.924473630076,64.0723328597524,14876.3117785389,0.0,1.0
2016-07-27,78.28,78.76,78.05,78.5,42493,64.3023361059156,64.6966273850525,64.1134048679958,64.4830529421867,51729.8785929177,0.0,1.0
2016-07-28,78.34,78.35,78.0,78.18,32892,64.3516225158077,64.3598369174564,64.0723328597524,64.2201920894287,40041.8696415468,0.0,1.0
2016-07-29,78.28,78.3684,77.74,78.02,52450,64.3023361059156,64.3749514164899,63.8587584168865,64.0887616630497,63851.2727319448,0.0,1.0
2016-08-01,78.55,78.92,78.341,78.78,12021,64.5241249504301,64.8280578114315,64.3524439559725,64.7130561883499,14634.0543281355,0.0,1.0
2016-08-02,78.07,78.38,77.5701,78.38,8607,64.1298336712931,64.3844801224024,63.7191957328753,64.3844801224024,10477.9390734766,0.0,1.0
2016-08-03,78.33,78.33,77.7556,77.7556,20839,64.343408114159,64.343408114159,63.8715728834585,63.8715728834585,25368.8593414871,0.0,1.0
2016-08-04,78.45,78.65,78.16,78.21,14955,64.4419809339432,64.606268966917,64.2037632861313,64.2448352943748,18205.830003932,0.0,1.0
2016-08-05,79.4947,79.5399,79.2146,79.2299,7425,65.3001394741815,65.3372685696335,65.0700540840018,65.0826221185243,9039.00286052794,0.0,1.0
2016-08-08,79.88,80.01,79.84,79.97,15768,65.6166403697054,65.7234275911383,65.5837827631106,65.6905699845435,19195.5551656302,0.0,1.0
2016-08-09,80.23,80.3899,80.0,80.0,34083,65.9041444274094,66.0354927097719,65.7152131894896,65.7152131894896,41491.7622215992,0.0,1.0
2016-08-10,80.08,80.57,79.86,80.57,94486,65.7809284026791,66.1834340834647,65.600211566408,66.1834340834647,115024.811350821,0.0,1.0
2016-08-11,81.04,81.04,80.42,80.42,26010,66.569510960953,66.569510960953,66.0602180587344,66.0602180587344,31663.900929607,0.0,1.0
2016-08-12,81.11,81.13,80.78,80.78,50393,66.6270117724937,66.6434405757911,66.3559365180871,66.3559365180871,61347.134161695,0.0,1.0
2016-08-15,81.84,81.85,81.3,81.3,19591,67.2266630928478,67.2348774944965,66.7830854038188,66.7830854038188,23849.5764364449,0.0,1.0
2016-08-16,81.46,81.78,81.11,81.78,22765,66.9145158301978,67.1773766829557,66.6270117724937,67.1773766829557,27713.5219016725,0.0,1.0
2016-08-17,81.11,81.15,80.39,81.06,30215,66.6270117724937,66.6598693790885,66.0355748537883,66.5859397642503,36782.9591152663,0.0,1.0
2016-08-18,81.74,81.87,81.46,81.66,18764,67.144519076361,67.2513062977939,66.9145158301978,67.0788038631715,22842.8080370298,0.0,1.0
2016-08-19,81.26,81.41,80.71,81.02,25179,66.750227797224,66.8734438219543,66.2984357065463,66.5530821576556,30652.2630337014,0.0,1.0
2016-08-22,80.465,80.63,80.27,80.56,18466,66.0971828661535,66.2327204933568,65.9370020340041,66.175219681816,22480.0305484861,0.0,1.0
2016-08-23,80.48,81.01,80.31,80.79,12560,66.1095044686265,66.5448677560069,65.9698596405989,66.3641509197358,15290.2189802331,0.0,1.0
2016-08-24,80.4,80.71,80.35,80.67,9794,66.043789255437,66.2984357065463,66.0027172471936,66.2655780999516,11922.9621570385,0.0,1.0
2016-08-25,80.67,80.69,80.27,80.27,12093,66.2655780999516,66.2820069032489,65.9370020340041,65.9370020340041,14721.7052649649,0.0,1.0
2016-08-26,80.35,81.58,79.76,80.9993,11364,66.0027172471936,67.013088649982,65.5180675499211,66.5360783462428,13834.2395295676,0.0,1.0
2016-08-29,80.85,80.93,80.488,80.69,9484,66.4134373296279,66.4791525428174,66.1160759899455,66.2820069032489,11545.5761790232,0.0,1.0
2016-08-30,81.0,81.6099,80.962,81.49,4713,66.5366533543582,67.0376497109116,66.5054386280932,66.9391590351438,5737.48423995531,0.0,1.0
2016-08-31,80.5508,80.6,80.2201,80.6,15918,66.1676624322992,66.2080772884107,65.8960121697772,66.2080772884107,19378.1612840248,0.0,1.0
2016-09-01,80.95,81.0,80.47,80.76,7817,66.4955813461148,66.5366533543582,66.1012900669778,66.3395077147897,9516.21351659891,0.0,1.0
2016-09-02,82.02,82.05,81.72,81.81,34139,67.3745223225242,67.3991655274702,67.1280902730636,67.2020198879018,41559.9351724665,0.0,1.0
2016-09-06,83.42,83.45,82.8901,83.02,34639,68.5245385533403,68.5491817582863,68.0892574099764,68.1959624873928,42168.6222337815,0.0,1.0
2016-09-07,83.19,83.45,83.04,83.45,9069,68.3356073154205,68.5491817582863,68.2123912906902,68.5491817582863,11040.3659181317,0.0,1.0
2016-09-08,83.1,83.36,82.891,83.21,28446,68.2616777005823,68.4752521434481,68.0899967061248,68.3520361187178,34629.4242923337,0.0,1.0
2016-09-09,80.89,82.32,80.89,82.32,16529,66.4462949362227,67.6209543719848,66.4462949362227,67.6209543719848,20121.9768729517,0.0,1.0
2016-09-12,81.48,81.6399,80.05,80.08,40720,66.9309446334951,67.0622929158576,65.756285197733,65.7809284026791,49571.4742734947,0.0,1.0
2016-09-13,79.9799,80.71,79.528,80.62,26968,65.6987022421757,66.2984357065463,65.3274934316716,66.2245060917081,32830.1453390866,0.0,1.0
2016-09-14,80.25,80.84,80.2,80.34,27936,65.9205732307067,66.4052229279792,65.8795012224633,65.9945028455449,34008.5634897924,0.0,1.0
2016-09-15,81.81,81.88,80.46,80.47,84454,67.2020198879018,67.2595206994426,66.0930756653291,66.1012900669778,102812.114152596,0.0,1.0
2016-09-16,81.21,81.3199,80.65,81.13,17674,66.7091557889806,66.7994320630997,66.2491492966542,66.6434405757911,21515.8702433631,0.0,1.0
2016-09-19,81.78,82.46,81.68,82.18,38922,67.1773766829557,67.7359559950664,67.0952326664689,67.5059527489032,47382.6356010059,0.0,1.0
2016-09-20,81.88,82.17,81.82,82.152,24269,67.2595206994426,67.4977383472545,67.2102342895505,67.4829524242869,29544.4525821081,0.0,1.0
2016-09-21,83.83,83.83,82.35,82.35,16489,68.8613290209364,68.8613290209364,67.6455975769308,67.6455975769308,20073.2819080465,0.0,1.0
2016-09-22,84.13,84.318,83.88,84.0,40732,69.107761070397,69.2621918213923,68.9024010291798,69.0009738489641,49586.0827629662,0.0,1.0
2016-09-23,83.03,83.49,82.99,83.47,20634,68.2041768890415,68.5820393648811,68.1713192824467,68.5656105615837,25119.297646348,0.0,1.0
2016-09-26,81.8301,82.34,81.81,82.29,38023,67.2185308352156,67.6373831752822,67.2020198879018,67.5963111670387,46288.2162647615,0.0,1.0
2016-09-27,82.74,82.8299,82.0601,82.38,6525,67.9659592412296,68.0398067120513,67.4074620731354,67.6702407818769,7943.36615016092,0.0,1.0
2016-09-28,83.397,83.397,82.32,83.01,19221,68.5056454295483,68.5056454295483,67.6209543719848,68.1877480857441,23399.1480110717,0.0,1.0
2016-09-29,81.92,82.9599,81.92,82.85,41452,67.2923783060373,68.1465939334842,67.2923783060373,68.0563176593651,50462.5921312599,0.0,1.0
2016-09-30,82.42,82.7,82.08,82.2,39596,67.7030983884716,67.9331016346349,67.4238087324163,67.5223815522005,48203.1457596585,0.0,1.0
2016-10-03,83.2599,83.2599,82.56,82.71,32166,68.3930259829448,68.3930259829448,67.8181000115533,67.9413160362835,39158.0560285174,0.0,1.0
2016-10-04,82.4,83.39,82.22,83.31,14267,67.6866695851743,68.4998953483942,67.5388103554979,68.4341801352047,17368.2766075626,0.0,1.0
2016-10-05,83.5,83.64,83.22,83.27,61514,68.5902537665298,68.7052553896114,68.3602505203665,68.40132252861,74885.5517794634,0.0,1.0
2016-10-06,83.43,83.54,82.8901,83.26,21352,68.532752954989,68.6231113731245,68.0892574099764,68.3931081269613,25993.3722663963,0.0,1.0
2016-10-07,83.12,83.56,82.7001,83.56,11055,68.2781065038797,68.6395401764219,67.9331837786514,68.6395401764219,13458.0709256749,0.0,1.0
2016-10-10,83.83,83.9713,83.45,83.45,16585,68.8613290209364,68.9773985162323,68.5491817582863,68.5491817582863,20190.149823819,0.0,1.0
2016-10-11,81.97,82.59,81.7397,82.59,50267,67.3334503142808,67.8427432164993,67.1442726443115,67.8427432164993,61193.7450222435,0.0,1.0
2016-10-12,82.09,82.129,81.83,81.84,3508,67.432023134065,67.4640593004949,67.2184486911992,67.2266630928478,4270.54842218613,0.0,1.0
2016-10-13,81.17,81.4402,80.2,80.99,20288,66.6762981823859,66.8982513149334,65.8795012224633,66.5284389527095,24698.086199918,0.0,1.0
2016-10-14,81.45,81.6566,81.408,81.54,9911,66.9063014285491,67.0760109666109,66.8718009416246,66.9802310433873,12065.3949293862,0.0,1.0
2016-10-17,81.08,81.3699,81.07,81.24,21100,66.6023685675477,66.8405040713431,66.594154165899,66.7337989939267,25686.5939874935,0.0,1.0
2016-10-18,82.3849,82.4636,82.22,82.4636,6691,67.6742658386848,67.7389131796599,67.5388103554979,67.7389131796599,8145.4502545175,0.0,1.0
2016-10-19,82.67,82.7802,82.51,82.51,5246,67.9084584296888,67.9989811358573,67.7770280033098,67.7770280033098,6386.34464731712,0.0,1.0
2016-10-20,82.6517,82.6517,82.3101,82.46,1796,67.8934260746717,67.8934260746717,67.6128221143526,67.7359559950664,2186.40392424353,0.0,1.0
2016-10-21,82.5,82.5799,82.19,82.19,5600,67.7688136016611,67.8344466708341,67.5141671505519,67.5141671505519,6817.29508672815,0.0,1.0
2016-10-24,82.83,82.96,82.61,82.93,6528,68.0398888560678,68.1466760775007,67.8591720197967,68.1220328725546,7947.01827252881,0.0,1.0
2016-10-25,82.64,82.9762,82.64,82.75,10769,67.8838152247427,68.1599834081716,67.8838152247427,67.9741736428783,13109.9019266028,0.0,1.0
2016-10-26,81.94,82.3329,81.94,82.12,2804,67.3088071093347,67.6315509501116,67.3088071093347,67.4566663390111,3413.51703985459,0.0,1.0
2016-10-27,81.3,81.92,81.2,81.92,39274,66.7830854038188,67.2923783060373,66.7009413873319,67.2923783060373,47811.1512921716,0.0,1.0
2016-10-28,81.05,81.79,80.92,81.49,46018,66.5777253626016,67.1855910846044,66.4709381411687,66.9391590351438,56021.1223751886,0.0,1.0
2016-10-31,81.23,81.43,81.1,81.2,11381,66.725584592278,66.8898726252517,66.6187973708451,66.7009413873319,13854.9348896523,0.0,1.0
2016-11-01,80.88,81.73,80.55,81.73,31884,66.438080534574,67.1363046747123,66.1670052801673,67.1363046747123,38814.7565259357,0.0,1.0
2016-11-02,80.09,80.89,79.24,80.74,70873,65.7891428043278,66.4462949362227,65.0909186641894,66.3230789114924,86278.9561931578,0.0,1.0
2016-11-03,79.77,80.1,79.67,80.1,13637,65.5262819515698,65.7973572059764,65.4441379350829,65.7973572059764,16601.3309103057,0.0,1.0
2016-11-04,79.182,79.55,79.02,79.53,20694,65.0432751346271,65.3455651152987,64.9102018279183,65.3291363120013,25192.3400937057,0.0,1.0
2016-11-07,81.3601,81.37,80.6,80.6,24051,66.8324539577274,66.8405862153596,66.2080772884107,66.2080772884107,29279.0650233748,0.0,1.0
2016-11-08,81.38,81.75,80.76,80.87,7670,66.8488006170083,67.1527334780097,66.3395077147897,66.4298661329253,9337.2595205723,0.0,1.0
2016-11-09,79.78,80.25,79.43,80.08,61542,65.5344963532185,65.9205732307067,65.2469922955145,65.7809284026791,74919.6382548971,0.0,1.0
2016-11-10,78.38,79.93,78.022,79.93,19568,64.3844801224024,65.6577123779488,64.0904045433795,65.6577123779488,23821.5768316244,0.0,1.0
2016-11-11,76.99,77.39,76.325,77.07,17184,63.242678293235,63.5712543591825,62.6964205835974,63.3083935064245,20919.3569232744,0.0,1.0
2016-11-14,76.37,76.84,75.911,76.69,23714,62.7333853910165,63.1194622685047,62.3563443553418,62.9962462437745,28868.8099440484,0.0,1.0
2016-11-15,77.6209,77.75,76.84,76.84,5389,63.7609248932507,63.8669728185352,63.1194622685047,63.1194622685047,6560.42914685321,0.0,1.0
2016-11-16,76.92,77.18,76.78,76.78,18973,63.1851774816942,63.3987519245601,63.0701758586126,63.0701758586126,23097.2392286595,0.0,1.0
2016-11-17,77.18,77.67,76.94,77.11,20038,63.3987519245601,63.8012576053457,63.2016062849916,63.3412511130193,24393.7426692605,0.0,1.0
2016-11-18,77.136,77.1938,76.8587,77.0,14427,63.3626085573059,63.4100877988353,63.1348231995878,63.2508926948837,17563.0564671834,0.0,1.0
2016-11-21,77.35,77.49,77.0146,77.13,15510,63.5383967525877,63.6533983756693,63.2628857212908,63.3576799163166,18881.4726419917,0.0,1.0
2016-11-22,77.92,78.05,77.7293,78.0,18751,64.0066176465629,64.1134048679958,63.8499690071224,64.0723328597524,22826.9821734356,0.0,1.0
2016-11-23,77.37,77.54,77.24,77.45,33019,63.5548255558851,63.6944703839128,63.4480383344522,63.6205407690746,40196.4761551208,0.0,1.0
2016-11-25,77.93,78.19,77.89,78.06,6801,64.0148320482115,64.2284064910774,63.9819744416168,64.1216192696445,8279.36140800681,0.0,1.0
2016-11-28,78.25,78.5632,78.24,78.28,31085,64.2776929009695,64.5349679606064,64.2694784993208,64.3023361059156,37842.0746019544,0.0,1.0
2016-11-29,78.46,78.6499,78.03,78.09,37654,64.4501953355919,64.6061868229005,64.0969760646984,64.1462624745905,45839.005213511,0.0,1.0
2016-11-30,78.7,78.7613,78.49,78.74,20506,64.6473409751604,64.6976952572668,64.474838540538,64.6801985817551,24963.4737586513,0.0,1.0
2016-12-01,77.9,78.54,77.8301,78.54,38222,63.9901888432655,64.5159105487814,63.9327701757412,64.5159105487814,46530.4737151649,0.0,1.0
2016-12-02,77.83,78.13,77.83,77.954,25532,63.9326880317247,64.1791200811853,63.9326880317247,64.0345466121684,31081.9960989898,0.0,1.0
2016-12-05,78.12,78.18,77.79,77.79,44843,64.1709056795366,64.2201920894287,63.8998304251299,63.8998304251299,54590.7077810982,0.0,1.0
2016-12-06,78.3,78.3399,78.12,78.2,15300,64.3187649092129,64.3515403717912,64.1709056795366,64.2366208927261,18625.8240762394,0.0,1.0
2016-12-07,79.23,79.32,78.37,78.38,34612,65.0827042625407,65.1566338773789,64.3762657207537,64.3844801224024,42135.7531324705,0.0,1.0
2016-12-08,79.6,79.64,79.24,79.33,21289,65.3866371235421,65.4194947301369,65.0909186641894,65.1648482790276,25916.6776966706,0.0,1.0
2016-12-09,79.28,79.32,78.97,78.97,38337,65.1237762707842,65.1566338773789,64.8691298196749,64.8691298196749,46670.4717392673,0.0,1.0
2016-12-12,78.04,78.52,77.961,78.29,10752,64.1051904663471,64.499481745484,64.0402966933225,64.3105505075642,13089.206566518,0.0,1.0
2016-12-13,78.93,79.14,78.47,78.47,12387,64.8362722130802,65.0087746477026,64.4584097372406,64.4584097372406,15079.6132570181,0.0,1.0
2016-12-14,77.2234,78.5688,77.2234,78.3799,62246,63.4344024277154,64.5395680255296,63.4344024277154,64.3843979783859,75776.6696372286,0.0,1.0
2016-12-15,77.22,77.4799,77.1601,77.31,20434,63.4316095311548,63.6451018300042,63.3824052652792,63.505539145993,24875.822821822,0.0,1.0
2016-12-16,75.19,75.73,75.1,75.4,10246,62.9211501839022,63.3730376835605,62.8458356006258,63.0968842115471,12243.8438863296,1.40858,1.0
2016-12-19,74.71,75.2146,74.68,75.07,27977,62.5194724064281,62.9417361699977,62.494367545336,62.8207307395337,33432.1706429675,0.0,1.0
2016-12-20,74.64,74.83,74.59,74.73,73078,62.4608943972132,62.6198918507966,62.4190529620596,62.5362089804896,87327.3105138783,0.0,1.0
2016-12-21,74.43,74.97,74.43,74.93,72027,62.2851603695683,62.7370478692266,62.2851603695683,62.7035747211037,86071.3784501918,0.0,1.0
2016-12-22,73.76,73.97,73.487,73.97,17331,61.7244851385108,61.9002191661557,61.4960309025724,61.9002191661557,20710.3316800682,0.0,1.0
2016-12-23,73.78,73.86,73.591,73.76,26335,61.7412217125722,61.8081680088179,61.5830610876918,61.7244851385108,31470.0008536493,0.0,1.0
2016-12-27,73.89,74.2,73.86,73.93,25506,61.83327286991,62.092689767862,61.8081680088179,61.8667460180328,30479.3560574589,0.0,1.0
2016-12-28,74.3,74.58,74.18,74.58,23698,62.176372638169,62.4106846750289,62.0759531938006,62.4106846750289,28318.8183113645,0.0,1.0
2016-12-29,75.32,75.3733,74.92,74.92,35759,63.0299379153014,63.0745408851751,62.695206434073,62.695206434073,42731.5648576285,0.0,1.0
2016-12-30,75.13,75.54,75.019,75.54,35594,62.8709404617179,63.214040229977,62.7780524756771,63.214040229977,42534.3918885436,0.0,1.0
2017-01-03,75.76,76.01,75.47,75.57,23814,63.3981425446526,63.6073497204203,63.155462220762,63.2391450910691,28457.4368835696,0.0,1.0
2017-01-04,76.4,76.499,76.36,76.4151,7857,63.933712914618,64.016558956222,63.9002397664951,63.9463490280343,9389.01829151786,0.0,1.0
2017-01-05,77.69,77.735,77.16,77.16,8867,65.0132219415795,65.0508792332177,64.5697027289519,64.5697027289519,10595.955859856,0.0,1.0
2017-01-06,77.27,77.38,77.06,77.38,14147,64.6617538862897,64.7538050436275,64.4860198586448,64.7538050436275,16905.4908705744,0.0,1.0
2017-01-09,77.4,77.47,77.063,77.16,20391,64.7705416176889,64.8291196269039,64.488530344754,64.5697027289519,24366.9940158255,0.0,1.0
2017-01-10,78.01,78.33,77.66,77.66,7417,65.2810071265622,65.5487923115448,64.9881170804873,64.9881170804873,8863.22370729132,0.0,1.0
2017-01-11,78.63,78.63,78.01,78.11,15799,65.7998409224661,65.7998409224661,65.2810071265622,65.3646899968692,18879.6105368068,0.0,1.0
2017-01-12,78.51,78.56,78.31,78.54,44405,65.6994214780976,65.7412629132512,65.5320557374834,65.7245263391897,53063.4284376799,0.0,1.0
2017-01-13,78.55,78.55,78.39,78.39,5308,65.7328946262204,65.7328946262204,65.5990020337291,65.5990020337291,6342.99466607826,0.0,1.0
2017-01-17,78.34,78.53,78.191,78.36,11834,65.5571605985756,65.716158052159,65.432473121818,65.573897172637,14141.4843403108,0.0,1.0
2017-01-18,78.34,78.6889,78.211,78.66,20251,65.5571605985756,65.849130133077,65.4492096958794,65.8249457835582,24199.6957390261,0.0,1.0
2017-01-19,78.21,78.36,78.02,78.246,12510,65.4483728671763,65.573897172637,65.2893754135929,65.4784987004869,14949.2960197134,0.0,1.0
2017-01-20,78.1728,78.4,77.95,78.37,8142,65.4172428394221,65.6073703207598,65.2307974043779,65.5822654596677,9729.58978357368,0.0,1.0
2017-01-23,78.98,79.01,78.58,78.64,7280,66.0927309685409,66.1178358296331,65.7579994873126,65.8082092094968,8699.51039356626,0.0,1.0
2017-01-24,79.65,79.815,79.36,79.36,16564,66.6534061995985,66.7914829356052,66.4107258757079,66.4107258757079,19793.7761207461,0.0,1.0
2017-01-25,80.3,80.41,80.01,80.01,26625,67.1973448565946,67.2893960139323,66.954664532704,66.954664532704,31816.5472841623,0.0,1.0
2017-01-26,80.15,80.52,80.08,80.29,14879,67.0718205511339,67.3814471712702,67.0132425419189,67.1889765695638,17780.2218606967,0.0,1.0
2017-01-27,80.15,80.2432,79.96,80.23,17016,67.0718205511339,67.1498129862601,66.9128230975504,67.1387668473796,20333.9105572697,0.0,1.0
2017-01-30,80.0713,80.089,79.8,79.87,6077,67.0059621322022,67.0207740002466,66.7789305050591,66.8375085142741,7261.94020078326,0.0,1.0
2017-01-31,80.09,80.13,79.8,80.03,20712,67.0216108289497,67.0550839770725,66.7789305050591,66.9714011067654,24750.5850647725,0.0,1.0
2017-02-01,80.34,80.59,80.18,80.59,17754,67.2308180047174,67.4400251804851,67.096925412226,67.4400251804851,21215.8114735406,0.0,1.0
2017-02-02,80.27,80.49,80.13,80.18,24131,67.1722399955024,67.356342310178,67.0550839770725,67.096925412226,28836.247981751,0.0,1.0
2017-02-03,80.7,80.88,80.59,80.59,10435,67.5320763378229,67.6827055043757,67.4400251804851,67.4400251804851,12469.6965600088,0.0,1.0
2017-02-06,80.96,81.023,80.79,80.97,21043,67.7496518006214,67.8023720089148,67.6073909210993,67.7580200876521,25146.1259906339,0.0,1.0
2017-02-07,80.78,81.12,80.71,81.12,17557,67.5990226340686,67.8835443931127,67.5404446248536,67.8835443931127,20980.39889833,0.0,1.0
2017-02-08,81.43,81.61,81.1,81.1,53382,68.1429612910647,68.2935904576175,67.8668078190513,67.8668078190513,63790.8329435925,0.0,1.0
2017-02-09,81.99,82.08,81.86,81.94,27002,68.6115853647844,68.6868999480608,68.5027976333852,68.5697439296308,32267.0576438291,0.0,1.0
2017-02-10,82.43,82.51,82.0679,82.17,12293,68.9797899941356,69.0467362903813,68.6767743207536,68.7622145313372,14689.9836906744,0.0,1.0
2017-02-13,82.89,83.0286,82.58,82.58,13447,69.3647311975482,69.4807156557938,69.1053142995962,69.1053142995962,16068.9994865777,0.0,1.0
2017-02-14,82.66,82.935,82.23,82.7,42482,69.1722605958419,69.4023884891864,68.8124242535214,69.2057337439648,50765.4671070716,0.0,1.0
2017-02-15,83.23,83.308,82.75,82.78,5874,69.6492529565923,69.7145255954319,69.2475751791183,69.2726800402104,7019.3576994242,0.0,1.0
2017-02-16,83.31,83.41,83.2101,83.41,5353,69.716199252838,69.7998821231451,69.6326000654012,69.7998821231451,6396.76911219233,0.0,1.0
2017-02-17,82.9532,82.98,82.69,82.79,7988,69.4176187715823,69.4400457808246,69.197365456934,69.2810483272411,9545.5616790944,0.0,1.0
2017-02-21,83.69,83.72,83.32,83.32,21631,70.034194160005,70.0592990210971,69.7245675398687,69.7245675398687,25848.7787531911,0.0,1.0
2017-02-22,84.09,84.12,83.79,83.79,16799,70.3689256412333,70.3940305023254,70.1178770303121,70.1178770303121,20074.5982282307,0.0,1.0
2017-02-23,83.94,84.2699,83.905,84.2,36630,70.2434013357727,70.5194711249158,70.2141123311652,70.4609767985711,43772.3991368587,0.0,1.0
2017-02-24,83.48,83.48,83.16,83.17,20307,69.8584601323601,69.8584601323601,69.5906749473774,69.5990432344081,24266.6150497459,0.0,1.0
2017-02-27,83.28,83.4284,83.23,83.23,5294,69.6910943917459,69.8152797712816,69.6492529565923,69.6492529565923,6326.26483839831,0.0,1.0
2017-02-28,83.02,83.33,82.9742,83.23,13220,69.4735189289474,69.7329358268994,69.4351921743468,69.6492529565923,15797.7372806244,0.0,1.0
2017-03-01,84.02,84.03,83.55,83.59,9135,70.3103476320183,70.3187159190491,69.917038141575,69.9505112896979,10916.2125611577,0.0,1.0
2017-03-02,82.64,83.1,82.6,83.1,12082,69.1555240217805,69.5404652251931,69.1220508736577,69.5404652251931,14437.841287784,0.0,1.0
2017-03-03,82.96,83.03,82.6261,82.82,11998,69.4233092067632,69.4818872159781,69.1438921028078,69.3061531883333,14337.4623217044,0.0,1.0
2017-03-06,82.9,83.0485,82.72,82.78,6245,69.3730994845789,69.497368546985,69.2224703180262,69.2726800402104,7462.69813294248,0.0,1.0
2017-03-07,83.2,83.37,82.99,83.21,8401,69.6241480955002,69.7664089750223,69.4484140678553,69.6325163825309,10039.0915956525,0.0,1.0
2017-03-08,83.0,83.44,83.0,83.31,27723,69.456782354886,69.8249869842372,69.456782354886,69.716199252838,33128.6437693458,0.0,1.0
2017-03-09,82.4,82.79,82.2109,82.55,15197,68.9546851330435,69.2810483272411,68.7964408252928,69.0802094385041,18160.2279465695,0.0,1.0
2017-03-10,82.98,82.98,82.6532,82.74,18268,69.4400457808246,69.4400457808246,69.166570160661,69.2392068920876,21830.0351469325,0.0,1.0
2017-03-13,84.22,84.28,83.88,83.88,30492,70.4777133726325,70.5279230948168,70.1931916135884,70.1931916135884,36437.5646868987,0.0,1.0
2017-03-14,83.97,84.25,83.8218,83.93,24116,70.2685061968648,70.5028182337247,70.1444881830697,70.235033048742,28818.3231663796,0.0,1.0
2017-03-15,85.35,85.5199,84.05,84.25,28241,71.4233298071027,71.5655070037544,70.3354524931105,70.5028182337247,33747.6473935034,0.0,1.0
2017-03-16,85.97,86.175,85.87,85.87,27195,71.9421636030066,72.1137134871362,71.8584807326996,71.8584807326996,32497.6902682739,0.0,1.0
2017-03-17,85.87,86.0699,85.7301,85.95,41065,71.8584807326996,72.0257627904434,71.7414083971399,71.9254270289452,49072.1695483239,0.0,1.0
2017-03-20,86.7095,86.7885,86.3,86.3,44979,72.5609984289276,72.6271078964702,72.21831707502,72.21831707502,53749.3513725572,0.0,1.0
2017-03-21,85.79,87.01,85.6701,86.96,24254,71.7915344364539,72.8124654542004,71.6911986749557,72.7706240190468,28983.2314677961,0.0,1.0
2017-03-22,86.31,86.39,85.73,85.76,40488,72.2266853620508,72.2936316582964,71.7413247142696,71.7664295753618,48382.6616503723,0.0,1.0
2017-03-23,86.31,86.57,86.03,86.03,8176,72.2266853620508,72.4442608248492,71.9923733251909,71.9923733251909,9770.21936508209,0.0,1.0
2017-03-24,86.44,86.554,86.2264,86.245,7095,72.33547309345,72.4308715656001,72.156726482474,72.1722914963511,8478.43767065282,0.0,1.0
2017-03-27,86.4,86.5,85.78,85.81,11145,72.3019999453271,72.3856828156342,71.7831661494232,71.8082710105153,13318.1378209198,0.0,1.0
2017-03-28,86.6,86.84,86.3036,86.39,11277,72.4693656859413,72.6702045746783,72.2213296583511,72.2936316582964,13475.8761961877,0.0,1.0
2017-03-29,86.705,86.745,86.3566,86.44,7676,72.5572326997638,72.5907058478866,72.2656815796139,72.33547309345,9172.72551937013,0.0,1.0
2017-03-30,86.49,86.53,86.29,86.45,11971,72.3773145286035,72.4107876767264,72.2099487879893,72.3438413804807,14305.1976540359,0.0,1.0
2017-03-31,86.06,86.26,86.04,86.08,12104,72.017478186283,72.1848439268972,72.0007416122216,72.0342147603444,14464.1310169953,0.0,1.0
2017-04-03,86.79,86.79,86.1595,86.49,37487,72.6283631395248,72.6283631395248,72.1007426422386,72.3773145286035,44796.5035884091,0.0,1.0
2017-04-04,86.72,86.9,86.54,86.54,19854,72.5697851303098,72.7204142968626,72.4191559637571,72.4191559637571,23725.2856255308,0.0,1.0
2017-04-05,86.78,87.35,86.7015,87.07,20822,72.6199948524941,73.0969872132445,72.554303799303,72.8626751763846,24882.0337108292,0.0,1.0
2017-04-06,86.79,86.88,86.56,86.67,24213,72.6283631395248,72.7036777228012,72.4358925378185,72.5279436951563,28934.2369724478,0.0,1.0
2017-04-07,86.74,86.95,86.547,86.62,24139,72.5865217043713,72.7622557320161,72.4250137646786,72.4861022600027,28845.8078832824,0.0,1.0
2017-04-10,86.56,86.6,86.38,86.38,8541,72.4358925378185,72.4693656859413,72.2852633712657,72.2852633712657,10206.3898724518,0.0,1.0
2017-04-11,86.26,86.4312,85.737,86.22,47643,72.1848439268972,72.328109000863,71.7471825151911,72.1513707787744,56932.7985825106,0.0,1.0
2017-04-12,86.33,86.33,85.94,86.32,10255,72.2434219361122,72.2434219361122,71.9170587419145,72.2350536490815,12254.5987755525,0.0,1.0
2017-04-13,85.9671,86.72,85.89,86.56,16093,71.9397367997677,72.5697851303098,71.875217306761,72.4358925378185,19230.9369180854,0.0,1.0
2017-04-17,86.25,86.36,85.96,85.96,17893,72.1764756398665,72.2685267972043,71.9337953159759,71.9337953159759,21381.9147626485,0.0,1.0
2017-04-18,85.391,85.7,85.26,85.47,19822,71.4576397839286,71.7162198531775,71.3480152238263,71.5237492514712,23687.0460194053,0.0,1.0
2017-04-19,85.1,85.65,85.011,85.48,11232,71.2141226313349,71.6743784180239,71.1396448767616,71.5321175385019,13422.1017500737,0.0,1.0
2017-04-20,86.05,86.15,85.81,85.83,12758,72.0091098992523,72.0927927695594,71.8082710105153,71.8250075845767,15245.6529671866,0.0,1.0
2017-04-21,86.15,86.3,86.02,86.18,20280,72.0927927695594,72.21831707502,71.9840050381602,72.1178976306515,24234.3503820774,0.0,1.0
2017-04-24,86.961,87.0,86.744,86.95,14101,72.7714608477499,72.8040971671697,72.5898690191835,72.7622557320161,16850.5214367689,0.0,1.0
2017-04-25,87.85,88.0831,87.63,87.71,14584,73.51540156478,73.7104663354658,73.3312992501044,73.39824554635,17427.7004917267,0.0,1.0
2017-04-26,87.6,88.0362,87.6,87.91,52978,73.3061943890122,73.6712190692918,73.3061943890122,73.5656112869642,63308.0579162573,0.0,1.0
2017-04-27,87.48,87.66,87.2742,87.2742,18438,73.2057749446437,73.3564041111965,73.0335555975517,73.0335555975517,22033.1830544745,0.0,1.0
2017-04-28,87.46,87.58,87.26,87.39,12328,73.1890383705823,73.2894578149508,73.0216726299681,73.1304603613673,14731.8082598743,0.0,1.0
2017-05-01,88.05,88.06,87.6699,87.6816,5716,73.6827673053942,73.6911355924249,73.3646887153569,73.3744796111828,6830.54964417921,0.0,1.0
2017-05-02,88.19,88.4077,88.0296,88.111,12609,73.7999233238241,73.9821009324826,73.6656959998515,73.7338138562815,15067.5998011644,0.0,1.0
2017-05-03,87.98,88.34,87.48,87.97,31384,73.6241892961792,73.9254476292847,73.2057749446437,73.6158210091485,37503.4937076488,0.0,1.0
2017-05-04,87.27,87.52,87.08,87.5,17382,73.0300409169988,73.2392480927666,72.8710434634154,73.2225115187051,20771.2760523309,0.0,1.0
2017-05-05,87.585,87.585,86.77,87.13,15171,73.2936419584662,73.2936419584662,72.6116265654634,72.9128848985689,18129.1582665925,0.0,1.0
2017-05-08,87.4558,87.67,87.38,87.48,11748,73.1855236900294,73.3647723982272,73.1220920743366,73.2057749446437,14038.7153988484,0.0,1.0
2017-05-09,88.42,88.57,88.05,88.05,37023,73.9923939255304,74.117918230991,73.6827673053942,73.6827673053942,44242.0292995884,0.0,1.0
2017-05-10,88.96,88.96,88.47,88.47,25072,74.4442814251887,74.4442814251887,74.0342353606839,74.0342353606839,29960.7313993809,0.0,1.0
2017-05-11,88.88,88.89,88.43,88.74,41467,74.377335128943,74.3857034159737,74.0007622125611,74.2601791105131,49552.5546002763,0.0,1.0
2017-05-12,89.129,89.235,88.96,88.96,11152,74.5857054760077,74.6744093185332,74.4442814251887,74.4442814251887,13326.5027347597,0.0,1.0
2017-05-15,89.86,89.91,89.3988,89.42,19850,75.1974272579525,75.2392686931061,74.8114818600962,74.8292226286013,23720.5056747651,0.0,1.0
2017-05-16,89.98,90.03,89.551,89.64,45051,75.297846702321,75.3396881374746,74.9388471887036,75.0133249432769,53835.3904863397,0.0,1.0
2017-05-17,88.5,89.35,88.5,89.3,12120,74.0593402217761,74.7706446193863,74.0593402217761,74.7288031842328,14483.2508200581,0.0,1.0
2017-05-18,88.61,88.905,87.77,88.15,20392,74.1513913791139,74.3982558465198,73.4484552685343,73.7664501757013,24368.1890035169,0.0,1.0
2017-05-19,89.8,89.89,89.29,89.29,12902,75.1472175357682,75.2225321190446,74.7204348972021,74.7204348972021,15417.7311947516,0.0,1.0
2017-05-22,90.17,90.2,89.86,90.01,8081,75.4568441559045,75.4819490169966,75.1974272579525,75.3229515634131,9656.69553439682,0.0,1.0
2017-05-23,89.62,89.89,89.45,89.89,12818,74.9965883692155,75.2225321190446,74.8543274896934,75.2225321190446,15317.352228672,0.0,1.0
2017-05-24,89.76,89.76,89.5295,89.54,14076,75.1137443876454,75.1137443876454,74.9208553715876,74.9296420729698,16820.6467444833,0.0,1.0
2017-05-25,90.61,90.72,90.3,90.3,12617,75.8250487852557,75.9170999425935,75.5656318873037,75.5656318873037,15077.1597026958,0.0,1.0
2017-05-26,90.33,90.72,90.33,90.62,43440,75.5907367483958,75.9170999425935,75.5907367483958,75.8334170722864,51910.2653154558,0.0,1.0
2017-05-30,90.51,90.53,90.14,90.37,32034,75.7413659149486,75.75810248901,75.4317392948124,75.6242098965187,38280.2357070744,0.0,1.0
2017-05-31,90.01,90.39,89.8347,90.39,27127,75.3229515634131,75.6409464705801,75.1762554917648,75.6409464705801,32416.4311052571,0.0,1.0
2017-06-01,90.87,90.87,90.2,90.35,144202,76.0426242480541,76.0426242480541,75.4819490169966,75.6074733224573,172319.615078714,0.0,1.0
2017-06-02,90.99,91.07,90.8044,91.0,21509,76.1430436924226,76.2099899886683,75.9877282851327,76.1514119794534,25702.9902548374,0.0,1.0
2017-06-05,91.2981,91.36,91.09,91.09,19724,76.4008706158388,76.4526703125589,76.2267265627297,76.2267265627297,23569.9372256457,0.0,1.0
2017-06-06,91.5,91.62,91.11,91.22,57909,76.5698263309888,76.6702457753573,76.2434631367911,76.335514294129,69200.5422226687,0.0,1.0
2017-06-07,91.61,91.65,91.135,91.63,11461,76.6618774883266,76.6953506364494,76.2643838543679,76.678614062388,13695.7539314097,0.0,1.0
2017-06-08,92.58,92.58,91.993,92.34,34122,77.4736013303054,77.4736013303054,76.9823828816028,77.2727624415684,40775.3700067675,0.0,1.0
2017-06-09,91.44,92.414,91.1,92.36,11332,76.5196166088046,77.3346877655956,76.2350948497604,77.2894990156298,13541.600519216,0.0,1.0
2017-06-12,91.08,91.18,90.6141,90.92,14212,76.218358275699,76.3020411460061,75.8284797829383,76.0844656832077,16983.165070517,0.0,1.0
2017-06-13,91.37,91.525,91.19,91.41,18334,76.4610385995896,76.5907470485656,76.3104094330368,76.4945117477124,21908.9043345664,0.0,1.0
2017-06-14,91.14,91.855,91.14,91.84,6523,76.2685679978833,76.866900520579,76.2685679978833,76.8543480900329,7794.90471115833,0.0,1.0
2017-06-15,90.56,90.56,90.0296,90.34,10565,75.7832073501021,75.7832073501021,75.3393534059933,75.5991050354265,12625.0449598939,0.0,1.0
2017-06-16,90.35,90.398,89.98,90.22,14037,75.9408985140801,75.9812434297268,75.6299064559704,75.8316310342038,16700.3943173632,0.398439,1.0
2017-06-19,91.45,91.53,90.94,90.94,15420,76.8654694976494,76.9327110237272,76.4368047689037,76.4368047689037,18345.8061105465,0.0,1.0
2017-06-20,90.8853,91.18,90.87,91.18,33774,76.390828375448,76.638529347137,76.3779684335856,76.638529347137,40182.3122942669,0.0,1.0
2017-06-21,91.54,91.56,91.291,91.33,5427,76.9411162144869,76.9579265960064,76.7318269645699,76.7646072085328,6456.72436847832,0.0,1.0
2017-06-22,91.65,91.99,91.49,91.72,8095,77.0335733128439,77.3193497986744,76.8990902606883,77.0924096481619,9630.95333754044,0.0,1.0
2017-06-23,91.83,91.99,91.56,91.56,6859,77.1848667465188,77.3193497986744,76.9579265960064,76.9579265960064,8160.43347031377,0.0,1.0
2017-06-26,92.555,92.98,92.4376,92.64,7222,77.7942430765986,78.1514636838868,77.6955661370795,77.8656871980563,8592.30945073713,0.0,1.0
2017-06-27,91.75,92.2842,91.5601,92.17,15597,77.1176252204411,77.5666305108254,76.958010647914,77.4706432323494,18556.3902662901,0.0,1.0
2017-06-28,92.23,92.23,91.64,91.66,8381,77.5210743769077,77.5210743769077,77.0251681220842,77.0419785036036,9971.21926151037,0.0,1.0
2017-06-29,91.05,91.75,90.684,91.75,9636,76.5292618672606,77.1176252204411,76.2216318854548,77.1176252204411,11464.3442076022,0.0,1.0
2017-06-30,91.47,91.78,91.23,91.62,31789,76.8822798791689,77.1428407927202,76.6805553009356,77.0083577405647,37820.6764233568,0.0,1.0
2017-07-03,91.89,92.25,91.8599,92.13,46000,77.2352978910772,77.5378847584271,77.2099982668904,77.4370224693105,54728.0856734849,0.0,1.0
2017-07-05,91.95,92.02,91.17,91.58,11183,77.2857290356355,77.3445653709535,76.6301241563773,76.9747369775258,13304.8735236213,0.0,1.0
2017-07-06,91.02,91.5,90.963,91.5,13137,76.5040462949814,76.9074954514481,76.456136707651,76.9074954514481,15629.6274237516,0.0,1.0
2017-07-07,91.23,91.48,91.1281,91.31,5927,76.6805553009356,76.8906850699286,76.594906407094,76.7477968270133,7051.59486492924,0.0,1.0
2017-07-10,91.8,91.894,91.29,91.29,12544,77.1596511742397,77.2386599673811,76.7309864454939,76.7309864454939,14924.1110149608,0.0,1.0
2017-07-11,92.57,92.6599,92.1,92.52,16571,77.8068508627382,77.8824135276681,77.4118068970313,77.7648249089396,19715.1979933765,0.0,1.0
2017-07-12,94.12,94.22,93.62,93.62,9019,79.109655430495,79.1937073380922,78.6893958925089,78.6893958925089,10730.2740149817,0.0,1.0
2017-07-13,94.0,94.075,93.72,93.84,9608,79.0087931413783,79.0718320720762,78.7734478001061,78.8743100892228,11431.0314598009,0.0,1.0
2017-07-14,95.13,95.22,94.48,94.48,14776,79.9585796972268,80.0342264140643,79.4122422978449,79.4122422978449,17579.6129111177,0.0,1.0
2017-07-17,94.48,94.7,94.4,94.68,10130,79.4122422978449,79.5971564945588,79.3450007717672,79.5803461130394,12052.0762580957,0.0,1.0
2017-07-18,94.87,94.945,94.37,94.45,28167,79.7400447374741,79.803083668172,79.319785199488,79.3870267255658,33511.4345470663,0.0,1.0
2017-07-19,95.7343,95.8899,95.6001,95.65,11468,80.4665053748368,80.597290143058,80.3537077148413,80.3956496167323,13643.9497065984,0.0,1.0
2017-07-20,95.44,95.7709,95.44,95.6,15800,80.2191406107782,80.4972683730173,80.2191406107782,80.3536236629337,18797.9076878492,0.0,1.0
2017-07-21,95.19,95.3041,94.9701,95.18,11462,80.0090108417851,80.1049140683536,79.8241806969789,80.0006056510254,13636.811260641,0.0,1.0
2017-07-24,95.82,95.9,95.34,95.57,14792,80.5385378596476,80.6057793857253,80.135088703181,80.3284080906545,17598.6487670041,0.0,1.0
2017-07-25,95.87,96.0,95.87,96.0,17140,80.5805638134462,80.6898312933225,80.5805638134462,80.6898312933225,20392.1606183376,0.0,1.0
2017-07-26,96.59,96.61,95.87,95.87,14006,81.1857375481461,81.2025479296655,80.5805638134462,80.5805638134462,16663.5123465833,0.0,1.0
2017-07-27,96.085,97.09,95.43,96.94,23164,80.7612754147802,81.6059970861321,80.2107354200185,81.4799192247363,27559.1603595783,0.0,1.0
2017-07-28,96.61,96.66,96.12,96.12,29905,81.2025479296655,81.2445738834641,80.7906935824392,80.7906935824392,35579.2043927297,0.0,1.0
2017-07-31,96.71,96.97,96.66,96.97,21531,81.2865998372627,81.5051347970155,81.2445738834641,81.5051347970155,25616.3133181697,0.0,1.0
2017-08-01,97.16,97.32,97.03,97.24,21548,81.6648334214502,81.7993164736057,81.5555659415738,81.732074947528,25636.538915049,0.0,1.0
2017-08-02,97.03,97.58,96.61,97.36,27772,81.5555659415738,82.0178514333585,81.2025479296655,81.8329372366446,33041.4868548701,0.0,1.0
2017-08-03,96.97,97.0,96.52,96.81,20708,81.5051347970155,81.5303503692947,81.126901212828,81.37065174486,24637.1564810114,0.0,1.0
2017-08-04,97.27,97.46,96.93,97.1,8727,81.7572905198071,81.9169891442418,81.4715140339766,81.6144022768919,10382.8696450544,0.0,1.0
2017-08-07,98.04,98.04,97.56,97.56,19234,82.4044902083057,82.4044902083057,82.001041051839,82.001041051839,22883.4782574741,0.0,1.0
2017-08-08,98.19,98.61,98.08,98.18,16545,82.5305680697015,82.8835860816097,82.4381109713445,82.5221628789418,19684.264727561,0.0,1.0
2017-08-09,97.64,97.64,97.1621,97.33,23205,82.0682825779168,82.0682825779168,81.6665985115097,81.8077216643654,27607.9397402873,0.0,1.0
2017-08-10,94.98,96.45,94.88,96.45,35574,79.832501835831,81.06806487751,79.7484499282338,81.06806487751,42323.8460814903,0.0,1.0
2017-08-11,95.16,95.37,94.55,94.88,31011,79.983795269506,80.1603042754601,79.471078633163,79.7484499282338,36895.0579308791,0.0,1.0
2017-08-14,95.93,96.15,95.7964,95.94,9081,80.6309949580045,80.8159091547184,80.5187016094546,80.6394001487642,10804.0379565417,0.0,1.0
2017-08-15,95.81,95.81,95.49,95.78,17874,80.5301326688878,80.5301326688878,80.2611665645768,80.5049170966087,21265.4305071276,0.0,1.0
2017-08-16,97.06,97.17,96.72,96.85,38785,81.580781513853,81.6732386122099,81.2950050280225,81.4042725078988,46144.1044096981,0.0,1.0
2017-08-17,95.83,96.72,95.83,96.72,3152,80.5469430504073,81.2950050280225,80.5469430504073,81.2950050280225,3750.06360962662,0.0,1.0
2017-08-18,96.36,96.7,95.97,96.15,12335,80.9924181606725,81.278194646503,80.6646157210434,80.8159091547184,14675.4551474443,0.0,1.0
2017-08-21,96.87,96.91,96.49,96.52,18956,81.4210828894183,81.4547036524572,81.1016856405489,81.126901212828,22552.7302614474,0.0,1.0
2017-08-22,97.88,98.06,97.23,97.23,12009,82.2700071561501,82.4213005898251,81.7236697567682,81.7236697567682,14287.5995837583,0.0,1.0
2017-08-23,98.13,98.3,97.68,97.68,10952,82.4801369251431,82.6230251680584,82.1019033409557,82.1019033409557,13030.043354261,0.0,1.0
2017-08-24,98.3491,98.53,98.1601,98.53,17593,82.6642946546886,82.816344555532,82.5054365493299,82.816344555532,20931.1132881222,0.0,1.0
2017-08-25,98.81,99.279,98.77,98.99,15717,83.0516898968042,83.4458933434351,83.0180691337653,83.2029833304792,18699.1591854383,0.0,1.0
2017-08-28,98.57,98.99,98.53,98.99,14131,82.8499653185709,83.2029833304792,82.816344555532,83.2029833304792,16812.229970696,0.0,1.0
2017-08-29,98.42,98.65,97.5385,97.81,24682,82.7238874571751,82.9172068446486,81.9829698917056,82.2111708208321,29365.1871868033,0.0,1.0
2017-08-30,99.0759,99.21,98.61,98.61,13619,83.2751839191052,83.387897527193,82.8835860816097,82.8835860816097,16203.0825823302,0.0,1.0
2017-08-31,99.21,99.63,99.16,99.18,26981,83.387897527193,83.7409155391013,83.3458715733944,83.3626819549139,32100.4017294847,0.0,1.0
2017-09-01,99.79,99.91,99.49,99.77,22599,83.8753985912569,83.9762608803735,83.6232428684652,83.8585882097374,26886.9566985888,0.0,1.0
2017-09-05,98.64,99.33,98.33,99.11,58161,82.9088016538889,83.4887598163097,82.6482407403376,83.3038456195958,69196.5258881643,0.0,1.0
2017-09-06,99.08,99.34,99.05,99.05,14810,83.2786300473166,83.4971650070694,83.2534144750375,83.2534144750375,17620.0641048763,0.0,1.0
2017-09-07,99.72,99.8899,99.318,99.58,65225,83.8165622559388,83.9593664469464,83.478673587398,83.6988895853027,77600.8562620229,0.0,1.0
2017-09-08,99.39,99.82,99.34,99.82,23291,83.539190960868,83.900614163536,83.4971650070694,83.900614163536,27710.2574656769,0.0,1.0
2017-09-11,100.67,100.76,100.16,100.16,48459,84.6150553781123,84.6907020949498,84.1863906493665,84.1863906493665,57653.6587750305,0.0,1.0
2017-09-12,100.73,100.92,100.6262,100.92,64969,84.6654865226706,84.8251851471053,84.5782406425847,84.8251851471053,77296.2825678401,0.0,1.0
2017-09-13,100.48,100.65,100.42,100.54,12289,84.4553567536776,84.5982449965929,84.4049256091193,84.5057878982359,14620.7270617708,0.0,1.0
2017-09-14,100.62,100.785,100.385,100.44,15077,84.5730294243137,84.7117150718491,84.3755074414603,84.4217359906387,17937.7249499811,0.0,1.0
2017-09-15,101.12,101.36,100.64,101.0,15951,84.9932889622998,85.1950135405331,84.5898398058331,84.8924266731831,18977.5585777773,0.0,1.0
2017-09-18,101.928,102.12,101.71,101.73,30644,85.6724283756852,85.8338080382719,85.4891952171233,85.5060055986427,36458.4229864842,0.0,1.0
2017-09-19,101.73,101.83,101.431,101.63,24506,85.5060055986427,85.5900575062399,85.2546903949271,85.4219536910455,29155.7927720526,0.0,1.0
2017-09-20,101.35,101.88,100.57,101.79,19592,85.1866083497733,85.6320834600385,84.5310034705151,85.5564367432011,23309.405532933,0.0,1.0
2017-09-21,101.47,101.52,101.05,101.52,8026,85.28747063889,85.3294965926886,84.9344526269817,85.3294965926886,9548.86120903021,0.0,1.0
2017-09-22,100.68,100.91,100.261,100.76,42131,84.623460568872,84.8167799563456,84.2712830760397,84.6907020949498,50124.9777719477,0.0,1.0
2017-09-25,98.07,99.31,97.741,99.3,75130,82.4297057805848,83.4719494347902,82.15317500459,83.4635442440305,89385.2407967157,0.0,1.0
2017-09-26,98.28,98.9199,98.216,98.45,19334,82.606214786539,83.1440629432535,82.5524215656767,82.7491030294542,23002.4523567643,0.0,1.0
2017-09-27,98.29,98.559,97.92,98.3,18405,82.6146199772987,82.8407196087352,82.303627919189,82.6230251680584,21897.1829743585,0.0,1.0
2017-09-28,98.16,98.1628,97.73,97.78,5762,82.5053524974223,82.507705950835,82.1439292947543,82.1859552485529,6855.28760110044,0.0,1.0
2017-09-29,99.17,99.37,98.6,98.6,21665,83.3542767641541,83.5223805793486,82.87518089085,82.87518089085,25775.7386112185,0.0,1.0
2017-10-02,99.3,99.75,99.21,99.29,64456,83.4635442440305,83.841777828218,83.387897527193,83.4551390532708,76685.9454384814,0.0,1.0
2017-10-03,100.62,100.78,100.19,100.19,23084,84.5730294243137,84.7075124764692,84.2116062216457,84.2116062216457,27463.9810801462,0.0,1.0
2017-10-04,100.73,100.99,100.66,100.86,8301,84.6654865226706,84.8840214824234,84.6066501873526,84.774754002547,9876.03998207823,0.0,1.0
2017-10-05,101.54,101.77,101.0,101.0,7971,85.346306974208,85.5396263616816,84.8924266731831,84.8924266731831,9483.42545442062,0.0,1.0
2017-10-06,101.37,101.37,100.821,101.08,8999,85.2034187312928,85.2034187312928,84.7419737585841,84.9596681992609,10706.4791951237,0.0,1.0
2017-10-09,101.43,101.43,101.06,101.13,6331,85.2538498758511,85.2538498758511,84.9428578177414,85.0016941530595,7532.25022606159,0.0,1.0
2017-10-10,102.2,102.228,101.9185,102.03,11623,85.9010495643496,85.9245840984768,85.6644434444635,85.7581613214344,13828.3595604982,0.0,1.0
2017-10-11,102.26,102.26,101.764,101.764,15978,85.951480708908,85.951480708908,85.5345832472258,85.5345832472258,19009.6815845857,0.0,1.0
2017-10-12,102.21,102.489,102.21,102.37,10640,85.9094547551093,86.1439595773056,85.9094547551093,86.0439378072649,12658.8441644756,0.0,1.0
2017-10-13,102.99,103.382,102.99,103.04,22333,86.5650596343676,86.8945431121487,86.5650596343676,86.6070855881662,26570.4855944769,0.0,1.0
2017-10-16,103.47,103.48,103.191,103.36,13695,86.9685087908342,86.9769139815939,86.734003968638,86.8760516924773,16293.5028977908,0.0,1.0
2017-10-17,102.98,103.18,102.631,103.18,10953,86.5566544436079,86.7247582588023,86.2633132860936,86.7247582588023,13031.2330952539,0.0,1.0
2017-10-18,103.09,103.46,102.76,102.99,18440,86.6491115419648,86.9601036000745,86.371740246894,86.5650596343676,21938.82390911,0.0,1.0
2017-10-19,102.24,102.24,101.7516,102.03,17173,85.9346703273885,85.9346703273885,85.5241608106837,85.7581613214344,20431.4220711034,0.0,1.0
2017-10-20,102.6,102.84,102.6,102.78,14054,86.2372571947385,86.4389817729718,86.2372571947385,86.3885506284135,16720.6199142425,0.0,1.0
2017-10-23,102.15,102.6,102.0872,102.58,11229,85.859023610551,86.2372571947385,85.80623901258,86.220446813219,13359.6016092948,0.0,1.0
2017-10-24,102.3,102.59,102.238,102.37,25693,85.9851014719468,86.2288520039788,85.9329892892366,86.0439378072649,30568.0153306271,0.0,1.0
2017-10-25,102.04,102.6562,101.28,102.49,13006,85.7665665121941,86.2844943668081,85.1277720144553,86.1448000963815,15473.7713536814,0.0,1.0
2017-10-26,102.15,102.61,102.1467,102.45,13120,85.859023610551,86.2456623854982,85.8562498976003,86.1111793333427,15609.4018268722,0.0,1.0
2017-10-27,102.8176,102.91,101.96,101.96,14042,86.42015414567,86.4978181082898,85.6993249861163,85.6993249861163,16706.3430223277,0.0,1.0
2017-10-30,102.46,102.76,102.1364,102.42,15339,86.1195845241024,86.371740246894,85.8475925511178,86.0859637610635,18249.4370901214,0.0,1.0
2017-10-31,103.1,103.16,102.8,102.94,21629,86.6575167327245,86.7079478772828,86.4053610099329,86.523033680569,25732.907935474,0.0,1.0
2017-11-01,103.62,104.205,103.55,103.88,19185,87.09458665223,87.5862903116737,87.035750316912,87.3131216119828,22825.1809488219,0.0,1.0
2017-11-02,103.75,103.98,103.437,103.98,19502,87.2038541321064,87.39717351958,86.9407716613271,87.39717351958,23202.3288435718,0.0,1.0
2017-11-03,103.74,103.945,103.5,103.93,9928,87.1954489413467,87.3677553519209,86.9937243631134,87.3551475657814,11811.7485775295,0.0,1.0
2017-11-06,104.51,104.73,103.96,103.96,7118,87.8426486298452,88.0275628265591,87.3803631380605,87.3803631380605,8468.57638747534,0.0,1.0
2017-11-07,104.36,104.74,104.109,104.74,9873,87.7165707684494,88.0359680173188,87.5056004803804,88.0359680173188,11746.3128229199,0.0,1.0
2017-11-08,104.33,104.58,104.22,104.36,8555,87.6913551961702,87.9014849651632,87.5988980978133,87.7165707684494,10178.2341942753,0.0,1.0
2017-11-09,104.04,104.04,103.19,103.89,20970,87.4476046641383,87.4476046641383,86.733163449562,87.3215268027425,24948.8686211517,0.0,1.0
2017-11-10,103.94,104.02,103.61,104.02,18047,87.3635527565411,87.4307942826189,87.0861814614703,87.4307942826189,21471.2556988996,0.0,1.0
2017-11-13,103.81,103.9699,103.31,103.62,16409,87.2542852766647,87.3886842769127,86.8340257386787,87.09458665223,19522.4599525264,0.0,1.0
2017-11-14,103.17,103.42,102.9,103.42,40110,86.7163530680426,86.9264828370356,86.4894129175301,86.9264828370356,47720.511225293,0.0,1.0
2017-11-15,102.34,102.6199,101.95,102.4,18902,86.0187222349857,86.2539835243503,85.6909197953566,86.069153379544,22488.4842478307,0.0,1.0
2017-11-16,103.9701,104.4899,103.58,103.58,20268,87.3888523807279,87.8257541964182,87.0609658891911,87.0609658891911,24113.6704441346,0.0,1.0
2017-11-17,104.43,104.6199,104.17,104.17,10751,87.7754071037674,87.9350216762945,87.5568721440147,87.5568721440147,12790.9054146877,0.0,1.0
2017-11-20,105.11,105.2188,104.5,104.61,23393,88.3469600754285,88.4384085508942,87.8342434390855,87.9267005374424,27831.6110469529,0.0,1.0
2017-11-21,106.5,106.78,106.35,106.35,17108,89.5152815910297,89.7506269323019,89.3892037296339,89.3892037296339,20354.0889065648,0.0,1.0
2017-11-22,106.62,106.679,106.32,106.55,39633,89.6161438801464,89.6657345056287,89.3639881573547,89.5573075448283,47153.0047716788,0.0,1.0
2017-11-24,106.41,106.5,106.1,106.14,4447,89.4396348741922,89.5152815910297,89.1790739606408,89.2126947236797,5290.77819543451,0.0,1.0
2017-11-27,105.13,105.7,105.108,105.7,16412,88.3637704569479,88.842866330252,88.3452790372765,88.842866330252,19526.0291755051,0.0,1.0
2017-11-28,105.688,105.73,105.16,105.46,17718,88.8327801013403,88.8680819025312,88.3889860292271,88.6411417520187,21079.8309122349,0.0,1.0
2017-11-29,103.91,105.06,103.62,105.0,22781,87.3383371842619,88.3049341216299,87.09458665223,88.2545029770715,27103.489559297,0.0,1.0
2017-11-30,103.22,103.64,103.12,103.64,41324,86.7583790218412,87.1113970337495,86.674327114244,87.1113970337495,49164.8567906759,0.0,1.0
2017-12-01,102.38,102.71,102.01,102.6,41844,86.0523429980246,86.3297142930954,85.7413509399149,86.2372571947385,49783.5221069848,0.0,1.0
2017-12-04,102.26,103.42,102.12,103.26,33163,85.951480708908,86.9264828370356,85.8338080382719,86.7919997848801,39455.3805476039,0.0,1.0
2017-12-05,101.96,102.5832,101.59,101.96,41818,85.6993249861163,86.2231364742621,85.3883329280066,85.6993249861163,49752.5888411694,0.0,1.0
2017-12-06,100.75,100.83,100.13,100.35,33398,84.6822969041901,84.7495384302678,84.1611750770873,84.3460892738012,39734.9696809358,0.0,1.0
2017-12-07,101.21,101.4,100.71,100.74,21351,85.0689356791372,85.2286343035719,84.6486761411512,84.6738917134303,25402.1599394473,0.0,1.0
2017-12-08,102.6,102.75,102.35,102.48,21126,86.2372571947385,86.3633350561343,86.0271274257454,86.1363949056218,25134.4682160444,0.0,1.0
2017-12-11,103.54,103.6,102.97,103.22,25111,87.0273451261523,87.0777762707106,86.5482492528482,86.7583790218412,29875.5860727582,0.0,1.0
2017-12-12,102.45,102.6,102.28,102.49,30656,86.1111793333427,86.2372571947385,85.9682910904274,86.1448000963815,36472.699878399,0.0,1.0
2017-12-13,103.69,103.97,103.2,103.2,17399,87.1534229875481,87.3887683288203,86.7415686403217,86.7415686403217,20700.3035354992,0.0,1.0
2017-12-14,103.24,103.62,103.24,103.36,37144,86.7751894033606,87.09458665223,86.7751894033606,86.8760516924773,44191.7394403462,0.0,1.0
2017-12-15,101.88,101.88,101.21,101.63,13677,86.7935345727128,86.7935345727128,86.2227486661196,86.5805547568198,16054.3382276089,1.381826,1.0
2017-12-18,102.34,102.63,102.07,102.12,65193,87.1854174339559,87.4324740203918,86.9553992327915,86.9979951959701,76524.857210829,0.0,1.0
2017-12-19,101.99,102.45,101.88,102.44,26660,86.8872456917057,87.2791285529488,86.7935345727128,87.2706093603131,31294.0452692881,0.0,1.0
2017-12-20,102.17,102.58,102.15,102.5,19136,87.0405911591487,87.3898780572132,87.0235527738772,87.3217245161274,22462.2224408514,0.0,1.0
2017-12-21,103.13,103.55,103.12,103.2,15265,87.8584336521778,88.216239742878,87.8499144595421,87.9180680006278,17918.3646299956,0.0,1.0
2017-12-22,103.63,103.69,103.27,103.56,36167,88.2843932839638,88.3355084397781,87.9777023490778,88.2247589355137,42453.553460403,0.0,1.0
2017-12-26,103.32,103.63,103.32,103.55,10876,88.0202983122564,88.2843932839638,88.0202983122564,88.216239742878,12766.4679800742,0.0,1.0
2017-12-27,103.62,103.69,103.36,103.36,8103,88.275874091328,88.3355084397781,88.0543750827993,88.0543750827993,9511.46469681327,0.0,1.0
2017-12-28,103.92,104.43,103.9,104.33,10789,88.5314498703996,88.9659286948213,88.5144114851282,88.8807367684641,12664.3456267948,0.0,1.0
2017-12-29,104.58,104.9,104.54,104.83,16279,89.0937165843571,89.3663307487002,89.0596398138143,89.3066964002501,19108.618264769,0.0,1.0
2018-01-02,106.96,106.96,106.18,106.21,16752,91.1212844316584,91.1212844316584,90.4567874060723,90.4823449839795,19663.8351969661,0.0,1.0
2018-01-03,107.71,107.87,107.27,107.27,18306,91.7602238793374,91.8965309615089,91.3853794033657,91.3853794033657,21487.9517141631,0.0,1.0
2018-01-04,108.17,108.37,107.93,108.12,32896,92.1521067405805,92.3224905932949,91.9476461173233,92.1095107774019,38613.9877411291,0.0,1.0
2018-01-05,109.18,109.2,108.4,108.4,55156,93.0125451967882,93.0295835820597,92.3480481712021,92.3480481712021,64743.2243388169,0.0,1.0
2018-01-08,109.63,109.66,108.87,109.05,32807,93.3959088653956,93.4214664433028,92.7484502250809,92.9017956925239,38509.5177475445,0.0,1.0
2018-01-09,109.49,109.57,109.04,109.51,21081,93.2766401684955,93.3447937095813,92.8932764998881,93.293678553767,24745.3026377293,0.0,1.0
2018-01-10,109.13,109.23,108.59,108.94,17126,92.9699492336096,93.0551411599668,92.5099128312808,92.8080845735309,20102.8439340521,0.0,1.0
2018-01-11,109.43,109.45,109.09,109.09,10562,93.2255250126812,93.2425633979527,92.9358724630667,92.9358724630667,12397.8884521463,0.0,1.0
2018-01-12,110.2,110.52,109.69,109.69,10113,93.8815028456316,94.1541170099747,93.4470240212099,93.4470240212099,11870.8432036126,0.0,1.0
2018-01-16,109.9,111.2,109.67,110.67,37028,93.6259270665601,94.7334221092036,93.4299856359385,94.2819048995105,43464.212611823,0.0,1.0
2018-01-17,111.3,111.57,110.68,110.7,16637,94.8186140355608,95.0486322367252,94.2904240921462,94.3074624774176,19528.8458794129,0.0,1.0
2018-01-18,111.29,111.49,111.03,111.07,17444,94.8100948429251,94.9804786956395,94.5885958343964,94.6226726049393,20476.1187425905,0.0,1.0
2018-01-19,112.61,112.61,111.95,112.23,24018,95.9346282708401,95.9346282708401,95.3723615568826,95.6108989506828,28192.8124260226,0.0,1.0
2018-01-22,113.43,113.48,112.73,112.81,19652,96.6332020669691,96.6757980301477,96.0368585824687,96.1050121235545,23067.9136396118,0.0,1.0
2018-01-23,114.32,114.32,113.67,113.67,30785,97.3914102115482,97.3914102115482,96.8376626902264,96.8376626902264,36136.0533989135,0.0,1.0
2018-01-24,114.5,115.2,114.16,114.59,13377,97.5447556789911,98.1410991634915,97.2551031293766,97.6214284127126,15702.192181818,0.0,1.0
2018-01-25,114.1,114.72,113.44,114.02,9948,97.2039879735623,97.732177916977,96.6417212596048,97.1358344324766,11677.1628784276,0.0,1.0
2018-01-26,116.07,116.07,115.17,115.23,10175,98.8822689227991,98.8822689227991,98.1155415855844,98.1666567413987,11943.620053076,0.0,1.0
2018-01-29,114.13,114.75,114.13,114.66,45817,97.2295455514695,97.7577354948841,97.2295455514695,97.6810627611627,53780.9179333449,0.0,1.0
2018-01-30,112.7,113.26,112.49,113.26,22047,96.0113010045616,96.4883757921619,95.8323979592115,96.4883757921619,25879.2129051761,0.0,1.0
2018-01-31,113.46,114.2,113.18,114.02,31233,96.6587596448763,97.2891798999195,96.4202222510761,97.1358344324766,36661.9248272947,0.0,1.0
2018-02-01,112.08,112.88,111.75,112.24,30566,95.4831110611469,96.1646464720045,95.2019777041682,95.6194181433185,35878.9867854862,0.0,1.0
2018-02-02,109.66,111.54,109.66,111.54,22537,93.4214664433028,95.0230746588181,93.4214664433028,95.0230746588181,26454.384779968,0.0,1.0
2018-02-05,106.75,110.77,106.58,109.85,36876,90.9423813863083,94.3670968258677,90.7975551115011,93.5833311033814,43285.7919486223,0.0,1.0
2018-02-06,109.03,109.67,105.61,105.62,35866,92.8847573072524,93.4299856359385,89.9711934258363,89.979712618472,42100.2335944595,0.0,1.0
2018-02-07,105.71,108.03,105.71,107.01,28531,90.0563853521935,92.0328380436805,90.0563853521935,91.163880394837,33490.262774871,0.0,1.0
2018-02-08,102.58,106.13,102.54,106.02,18246,87.3898780572132,90.4141914428937,87.3558012866703,90.3204803239008,21417.5225050049,0.0,1.0
2018-02-09,104.0,104.02,101.0,103.4,44106,88.5996034114854,88.6166417967568,86.0438456207695,88.0884518533422,51772.5116521839,0.0,1.0
2018-02-12,105.14,105.59,104.02,104.61,18193,89.5707913719574,89.9541550405648,88.6166417967568,89.1192741622643,21355.3100369152,0.0,1.0
2018-02-13,105.83,106.1,105.1,105.11,11601,90.1586156638221,90.3886338649865,89.5367146014146,89.5452337940503,13617.4875907356,0.0,1.0
2018-02-14,108.21,108.31,105.36,105.36,23446,92.1861835111234,92.2713754374806,89.7582136099433,89.7582136099433,27521.3872987145,0.0,1.0
2018-02-15,109.74,110.08,108.37,109.67,26081,93.4896199843885,93.779272534003,92.3224905932949,93.4299856359385,30614.4034009116,0.0,1.0
2018-02-16,109.69,110.39,109.02,109.02,23532,93.4470240212099,94.0433675057103,92.8762381146167,92.8762381146167,27622.3358318413,0.0,1.0
2018-02-20,108.27,108.86,107.64,107.64,34874,92.2372986669377,92.7399310324452,91.7005895308874,91.7005895308874,40935.8040030441,0.0,1.0
2018-02-21,109.1,110.23,109.02,109.4,22337,92.9443916557025,93.9070604235388,92.8762381146167,93.1999674347741,26219.6207494407,0.0,1.0
2018-02-22,108.44,109.21,108.24,108.54,14519,92.382124941745,93.0381027746954,92.2117410890306,92.4673168681022,17042.6947961288,0.0,1.0
2018-02-23,110.29,110.29,109.18,109.48,116459,93.9581755793531,93.9581755793531,93.0125451967882,93.2681209758598,136701.92115589,0.0,1.0
2018-02-26,110.89,110.94,109.97,110.27,12680,94.4693271374963,94.5119231006749,93.6855614150101,93.9411371940817,14884.0395354304,0.0,1.0
2018-02-27,107.94,109.57,107.94,109.36,55973,91.956165309959,93.3447937095813,91.956165309959,93.1658906642312,65702.2354035208,0.0,1.0
2018-02-28,106.5,108.04,106.5,108.0,14790,90.7294015704153,92.0413572363162,90.7294015704153,92.0072804657733,17360.8000574933,0.0,1.0
2018-03-01,106.67,108.18,105.95,107.9,9053,90.8742278452226,92.1606259332163,90.2608459754507,91.9220885394161,10626.5938418179,0.0,1.0
2018-03-02,106.87,106.87,105.0,105.44,37085,91.044611697937,91.044611697937,89.4515226750574,89.826367151029,43531.1203605233,0.0,1.0
2018-03-05,107.0,107.26,105.78,105.78,17113,91.1553612022013,91.37686021073,90.1160197006435,90.1160197006435,20087.5842720678,0.0,1.0
2018-03-06,107.55,108.11,107.0,108.11,7387,91.6239167971659,92.1009915847662,91.1553612022013,92.1009915847662,8671.00946752556,0.0,1.0
2018-03-07,107.45,107.45,106.58,106.6,15058,91.5387248708087,91.5387248708087,90.7975551115011,90.8145934967725,17675.3838583999,0.0,1.0
2018-03-08,107.63,107.88,107.23,107.88,34544,91.6920703382517,91.9050501541446,91.3513026328229,91.9050501541446,40548.443352674,0.0,1.0
2018-03-09,109.68,109.68,108.45,108.45,19975,93.4385048285742,93.4385048285742,92.3906441343807,92.3906441343807,23447.0575489134,0.0,1.0
2018-03-12,110.16,110.29,109.73,109.98,10010,93.8474260750888,93.9581755793531,93.4811007917528,93.6940806076458,11749.939727891,0.0,1.0
2018-03-13,109.11,110.73,108.78,110.49,31125,92.9529108483382,94.3330200553248,92.6717774913594,94.1285594320675,36535.15225081,0.0,1.0
2018-03-14,109.39,109.97,108.83,109.89,44094,93.1914482421383,93.6855614150101,92.714373454538,93.6174078739243,51758.4258103523,0.0,1.0
2018-03-15,109.8,110.49,109.43,110.13,11057,93.5407351402028,94.1285594320675,93.2255250126812,93.8218684971816,12978.9294277014,0.0,1.0
2018-03-16,109.71,109.84,109.59,109.76,4624,93.4640624064814,93.5748119107457,93.3618320948527,93.50665836966,5427.74438579101,0.0,1.0
2018-03-19,108.25,109.06,107.85,109.06,8657,92.2202602816663,92.9103148851596,91.8794925762375,92.9103148851596,10161.7610613739,0.0,1.0
2018-03-20,109.39,109.83,109.21,109.42,15101,93.1914482421383,93.56629271811,93.0381027746954,93.2170058200455,17725.8581249633,0.0,1.0
2018-03-21,109.25,109.46,108.75,108.98,6682,93.0721795452383,93.2510825905884,92.6462199134523,92.8421613440738,7843.46625991685,0.0,1.0
2018-03-22,105.58,107.22,105.58,107.03,49472,89.9456358479291,91.3427834401871,89.9456358479291,91.1809187801085,58071.2305912312,0.0,1.0
2018-03-23,104.03,106.08,104.03,106.08,32190,88.6251609893926,90.3715954797151,88.6251609893926,90.3715954797151,37785.2707133678,0.0,1.0
2018-03-26,107.59,107.62,105.79,106.81,11832,91.6579935677088,91.683551145616,90.1245388932792,90.9934965421226,13888.6400459946,0.0,1.0
2018-03-27,105.82,107.81,105.43,107.64,10152,90.1500964711864,91.8454158056946,89.8178479583933,91.7005895308874,11916.6221895654,0.0,1.0
2018-03-28,105.13,105.35,104.89,105.35,3783,89.5622721793217,89.7496944173076,89.3578115560644,89.7496944173076,4440.56163742375,0.0,1.0
2018-03-29,106.64,106.93,105.33,105.44,3090,90.8486702673154,91.0957268537513,89.7326560320361,89.826367151029,3627.10427164668,0.0,1.0
2018-04-02,104.71,106.09,104.18,106.09,26325,89.2044660886215,90.3801146723508,88.7529488789284,90.3801146723508,30900.8155181549,0.0,1.0
2018-04-03,106.08,106.08,105.06,105.88,7954,90.3715954797151,90.3715954797151,89.5026378308717,90.2012116270007,9336.56549407044,0.0,1.0
2018-04-04,106.02,106.02,103.41,103.41,22143,90.3204803239008,90.3204803239008,88.0969710459779,88.0969710459779,25991.8996398292,0.0,1.0
2018-04-05,106.45,106.8,105.93,106.3,14775,90.6868056072367,90.9849773494869,90.2438075901793,90.5590177177009,17343.1927552038,0.0,1.0
2018-04-06,104.38,105.86,104.08,105.28,3884,88.9233327316427,90.1841732417293,88.6677569525712,89.6900600688575,4559.11747284003,0.0,1.0
2018-04-09,105.53,106.57,105.36,105.65,17942,89.9030398847505,90.7890359188654,89.7582136099433,90.0052701963792,21060.6811786034,0.0,1.0
2018-04-10,107.58,107.67,106.95,107.1,12606,91.6494743750731,91.7261471087945,91.1127652390227,91.2405531285585,14797.1768441353,0.0,1.0
2018-04-11,107.52,107.63,107.1,107.11,6215,91.5983592192587,91.6920703382517,91.2405531285585,91.2490723211942,7295.29224863563,0.0,1.0
2018-04-12,107.66,107.73,107.02,107.07,5579,91.7176279161588,91.7772622646089,91.1723995874728,91.2149955506514,6548.74263155884,0.0,1.0
2018-04-13,106.32,106.5,105.99,106.36,4899,90.5760561029724,90.7294015704153,90.2949227459936,90.6101328735153,5750.54492776604,0.0,1.0
2018-04-16,106.13,106.33,105.8,105.87,8490,90.4141914428937,90.5845752956081,90.1330580859149,90.192692434365,9965.73309588358,0.0,1.0
2018-04-17,106.21,106.4,105.46,105.46,9182,90.4823449839795,90.6442096440581,89.8434055363005,89.8434055363005,10778.016641508,0.0,1.0
2018-04-18,106.35,106.52,105.74,105.78,11897,90.6016136808795,90.7464399556868,90.0819429301006,90.1160197006435,13964.938355916,0.0,1.0
2018-04-19,105.68,106.28,105.51,106.26,10426,90.0308277742863,90.5419793324295,89.8860014994791,90.5249409471581,12238.2489113878,0.0,1.0
2018-04-20,104.51,105.3,104.37,105.3,6185,89.0340822359071,89.707098454129,88.914813539007,89.707098454129,7260.07764405653,0.0,1.0
2018-04-23,104.36,104.62,104.01,104.62,4386,88.9062943463713,89.1277933549,88.6081226041211,89.1277933549,5148.37518946353,0.0,1.0
2018-04-24,103.84,105.24,103.53,105.2,9141,88.4632963293139,89.6559832983146,88.1992013576066,89.6219065277718,10729.8900152499,0.0,1.0
2018-04-25,103.37,103.55,102.6,103.39,6463,88.0628942754351,88.216239742878,87.4069164424846,88.0799326607065,7586.39964648947,0.0,1.0
2018-04-26,103.73,104.08,103.31,103.32,30083,88.369585210321,88.6677569525712,88.0117791196207,88.0202983122564,35312.0316517627,0.0,1.0
2018-04-27,104.48,104.48,103.81,104.18,6849,89.0085246579999,89.0085246579999,88.4377387514067,88.7529488789284,8039.49422540715,0.0,1.0
2018-04-30,104.36,105.12,104.1,105.08,27220,88.9062943463713,89.553752986686,88.6847953378426,89.5196762161431,31951.3845547646,0.0,1.0
2018-05-01,104.24,104.34,103.11,103.82,8564,88.8040640347427,88.8892559610999,87.8413952669063,88.4462579440424,10052.5957871787,0.0,1.0
2018-05-02,104.03,104.7,103.91,104.7,8642,88.6251609893926,89.1959468959858,88.5229306777639,89.1959468959858,10144.1537590843,0.0,1.0
2018-05-03,103.68,103.79,102.1,103.56,15451,88.3269892471424,88.4207003661353,86.9809568106986,88.2247589355137,18136.695178386,0.0,1.0
2018-05-04,104.3,104.44,102.78,102.78,24811,88.855179190557,88.9744478874571,87.5602619099276,87.5602619099276,29123.6518070633,0.0,1.0
2018-05-07,103.69,104.15,103.5,103.5,78858,88.3355084397781,88.7273913010212,88.1736437796994,88.1736437796994,92565.1095966063,0.0,1.0
2018-05-08,104.42,104.54,103.91,104.42,9742,88.9574095021856,89.0596398138143,88.5229306777639,88.9574095021856,11435.3559269844,0.0,1.0
2018-05-09,104.61,104.97,104.2,104.97,8677,89.1192741622643,89.4259650971502,88.7699872641998,89.4259650971502,10185.2374644266,0.0,1.0
2018-05-10,106.02,106.31,105.26,105.26,10679,90.3204803239008,90.5675369103367,89.6730216835861,89.6730216835861,12535.2254100048,0.0,1.0
2018-05-11,105.79,106.33,105.63,106.26,8366,90.1245388932792,90.5845752956081,89.9882318111077,90.5249409471581,9820.17939695667,0.0,1.0
2018-05-14,106.51,107.0,106.51,106.74,5302,90.7379207630511,91.1553612022013,90.7379207630511,90.9338621936726,6223.59444927853,0.0,1.0
2018-05-15,104.84,105.25,104.59,105.14,21977,89.3152155928858,89.6645024909504,89.1022357769929,89.5707913719574,25797.0454944916,0.0,1.0
2018-05-16,106.41,106.62,106.05,106.05,13421,90.6527288366939,90.831631882044,90.3460379018079,90.3460379018079,15753.840268534,0.0,1.0
2018-05-17,105.15,105.81,105.14,105.6,19296,89.5793105645932,90.1415772785507,89.5707913719574,89.9626742332005,22650.0336652732,0.0,1.0
2018-05-18,104.5,104.79,104.5,104.79,24715,89.0255630432714,89.2726196297073,89.0255630432714,89.2726196297073,29010.9650724102,0.0,1.0
2018-05-21,105.18,105.5,105.0,105.32,5533,89.6048681425003,89.8774823068434,89.4515226750574,89.7241368394004,6494.74690453756,0.0,1.0
2018-05-22,105.01,105.73,105.01,105.5,8439,89.4600418676931,90.0734237374649,89.4600418676931,89.8774823068434,9905.86826809912,0.0,1.0
2018-05-23,104.82,104.83,103.91,103.91,20628,89.2981772076144,89.3066964002501,88.5229306777639,88.5229306777639,24213.562108585,0.0,1.0
2018-05-24,104.48,104.67,103.987,104.43,5843,89.0085246579999,89.1703893180786,88.588528461059,88.9659286948213,6858.63115185487,0.0,1.0
2018-05-25,105.02,105.18,104.64,104.64,3606,89.4685610603288,89.6048681425003,89.1448317401715,89.1448317401715,4232.79547040709,0.0,1.0
2018-05-29,103.7,104.75,103.27,104.43,12992,88.3440276324138,89.2385428591644,87.9777023490778,88.9659286948213,15250.2714230529,0.0,1.0
2018-05-30,104.45,104.53,103.59,103.85,42243,88.9829670800928,89.0511206211785,88.2503165134209,88.4718155219496,49585.6847078222,0.0,1.0
2018-05-31,105.05,105.05,104.21,104.47,6878,89.494118638236,89.494118638236,88.7785064568355,89.0000054653642,8073.5350098336,0.0,1.0
2018-06-01,106.0,106.08,105.33,105.33,32043,90.3034419386293,90.3715954797151,89.7326560320361,89.7326560320361,37612.7191509302,0.0,1.0
2018-06-04,106.95,106.98,106.6,106.62,15540,91.1127652390227,91.1383228169299,90.8145934967725,90.831631882044,18241.1651719707,0.0,1.0
2018-06-05,106.87,107.0,106.6,106.94,14576,91.044611697937,91.1553612022013,90.8145934967725,91.104246046387,17109.6025448291,0.0,1.0
2018-06-06,108.32,108.32,107.81,107.83,11232,92.2798946301163,92.2798946301163,91.8454158056946,91.8624541909661,13184.3479544128,0.0,1.0
2018-06-07,107.58,108.48,107.15,108.48,5001,91.6494743750731,92.4162017122878,91.2831490917371,92.4162017122878,5870.27458333496,0.0,1.0
2018-06-08,107.2,107.4,106.64,106.82,16136,91.3257450549157,91.4961289076301,90.8486702673154,91.0020157347584,18940.761982942,0.0,1.0
2018-06-11,107.29,107.5,107.16,107.33,29513,91.4024177886372,91.5813208339873,91.2916682843728,91.4364945591801,34642.95416476,0.0,1.0
2018-06-12,107.28,107.52,107.01,107.46,6809,91.3938985960015,91.5983592192587,91.163880394837,91.5472440634444,7992.54141930168,0.0,1.0
2018-06-13,106.58,107.37,106.24,107.37,28126,90.7975551115011,91.470571329723,90.5079025618866,91.470571329723,33014.8656130532,0.0,1.0
2018-06-14,106.22,106.65,106.07,106.47,17388,90.4908641766152,90.8571894599511,90.3630762870794,90.7038439925082,20410.3848140428,0.0,1.0
2018-06-15,104.97,105.15,104.44,104.8,6493,89.8692186899867,90.0233242378975,89.4154634655827,89.7236745614043,7584.0228716258,0.5203,1.0
2018-06-18,103.87,103.9,103.3,103.71,26480,88.9274625638651,88.9531468218503,88.4394616621476,88.790479854611,30929.4510458419,0.0,1.0
2018-06-19,102.65,102.84,101.81,102.19,15793,87.882969405803,88.0456363730422,87.1638101822192,87.4891441166976,18446.7077177863,0.0,1.0
2018-06-20,102.87,103.37,102.87,103.25,7858,88.0713206310273,88.4993915974462,88.0713206310273,88.3966545655057,9178.38467969129,0.0,1.0
2018-06-21,101.42,102.42,101.22,102.42,15430,86.8299148284124,87.6860567612503,86.6586864418449,87.6860567612503,18022.7125995974,0.0,1.0
2018-06-22,102.12,102.44,101.97,102.44,8043,87.4292141813989,87.703179599907,87.3007928914732,87.703179599907,9394.47034598588,0.0,1.0
2018-06-25,100.06,100.86,99.24,100.86,39106,85.665561799753,86.3504753460232,84.963525414826,86.3504753460232,45677.0057627905,0.0,1.0
2018-06-26,99.78,100.27,99.69,100.17,4566,85.4258420585584,85.8453516056489,85.348789284603,85.7597374123652,5333.2278502762,0.0,1.0
2018-06-27,97.74,99.43,97.63,99.43,18709,83.6793125155692,85.1261923820652,83.5851369029571,85.1261923820652,21852.6850308405,0.0,1.0
2018-06-28,97.96,98.04,96.92,97.22,19135,83.8676637407935,83.9361550954206,82.9772761306422,83.2341187104936,22350.2660786323,0.0,1.0
2018-06-29,99.51,99.78,99.35,99.35,27346,85.1946837366922,85.4258420585584,85.0577010274381,85.0577010274381,31940.9655702263,0.0,1.0
2018-07-02,98.49,98.49,97.91,98.1,17780,84.3214189651976,84.3214189651976,83.8248566441517,83.9875236113908,20767.584576853,0.0,1.0
2018-07-03,98.39,99.05,98.39,99.05,13098,84.2358047719138,84.8008584475868,84.2358047719138,84.8008584475868,15298.865173657,0.0,1.0
2018-07-05,97.8,98.15,97.27,98.15,70185,83.7306810315395,84.0303307080327,83.2769258071355,84.0303307080327,81978.229669653,0.0,1.0
2018-07-06,98.71,99.03,97.93,97.93,11223,84.5097701904219,84.78373560893,83.8419794828084,83.8419794828084,13108.8077449956,0.0,1.0
2018-07-09,100.62,100.74,100.06,100.2,14744,86.1450012821422,86.2477383140827,85.665561799753,85.7854216703503,17221.4435883645,0.0,1.0
2018-07-10,100.43,100.57,99.82,100.16,29523,85.982334314903,86.1021941855003,85.4600877358719,85.7511759930368,34483.7682487307,0.0,1.0
2018-07-11,98.98,99.27,98.72,99.03,5367,84.7409285122881,84.9892096728111,84.5183316097503,84.78373560893,6268.82038380035,0.0,1.0
2018-07-12,100.29,100.4,100.18,100.18,6833,85.8624744443057,85.9566500569179,85.7682988316935,85.7682988316935,7981.15328535639,0.0,1.0
2018-07-13,100.28,100.41,99.99,100.12,6030,85.8539130249773,85.9652114762462,85.6056318644543,85.7169303157233,7043.22469057502,0.0,1.0
2018-07-16,99.7,99.79,99.48,99.65,9753,85.3573507039314,85.4344034778868,85.1689994787071,85.3145436072895,11391.8027209251,0.0,1.0
2018-07-17,99.97,100.09,99.25,99.25,18980,85.5885090257976,85.6912460577381,84.9720868341544,84.9720868341544,22169.2213311963,0.0,1.0
2018-07-18,100.15,100.15,99.52,99.52,6571,85.7426145737084,85.7426145737084,85.2032451560206,85.2032451560206,7675.12926065811,0.0,1.0
2018-07-19,98.98,99.56,98.62,98.96,77848,84.7409285122881,85.2374908333341,84.4327174164665,84.7238056736314,90928.8483767635,0.0,1.0
2018-07-20,100.08,100.38,99.86,99.99,11253,85.6826846384097,85.9395272182611,85.4943334131854,85.6056318644543,13143.8486638542,0.0,1.0
2018-07-23,99.79,100.12,99.68,99.9,8939,85.4344034778868,85.7169303157233,85.3402278652746,85.5285790904989,10441.0257892289,0.0,1.0
2018-07-24,101.19,101.87,101.1,101.63,14378,86.6330021838597,87.2151786981895,86.5559494099043,87.0097046343084,16793.9443782898,0.0,1.0
2018-07-25,102.92,102.92,101.65,101.67,7085,88.1141277276692,88.1141277276692,87.0268274729651,87.0439503116219,8275.49700376849,0.0,1.0
2018-07-26,101.77,101.77,101.44,101.54,9015,87.1295645049057,87.1295645049057,86.8470376670692,86.932651860353,10529.7961170039,0.0,1.0
2018-07-27,101.71,102.23,101.28,102.15,20354,87.0781959889354,87.5233897940111,86.7100549578151,87.4548984393841,23774.0954149194,0.0,1.0
2018-07-30,101.2,101.69,100.86,101.69,9058,86.6415636031881,87.0610731502786,86.3504753460232,87.0610731502786,10580.0214340346,0.0,1.0
2018-07-31,101.61,101.79,101.03,101.12,15198,86.9925817956516,87.1466873435624,86.4960194746057,86.5730722485611,17751.7294937577,0.0,1.0
2018-08-01,100.95,101.36,100.91,100.96,9519,86.4275281199787,86.7785463124422,86.3932824426651,86.436089539307,11118.4835538281,0.0,1.0
2018-08-02,99.82,99.97,99.01,99.01,16848,85.4600877358719,85.5885090257976,84.7666127702733,84.7666127702733,19678.9800309797,0.0,1.0
2018-08-03,100.43,100.44,99.01,99.01,6189,85.982334314903,85.9908957342314,84.7666127702733,84.7666127702733,7228.9415605255,0.0,1.0
2018-08-06,99.8,99.8,99.41,99.78,8483,85.4429648972151,85.4429648972151,85.1090695434084,85.4258420585584,9908.40382257842,0.0,1.0
2018-08-07,100.96,101.04,100.7,100.95,10244,86.436089539307,86.5045808939341,86.2134926367692,86.4275281199787,11965.3057595772,0.0,1.0
2018-08-08,100.96,100.99,100.33,100.55,12075,86.436089539307,86.4617737972922,85.8967201216192,86.0850713468435,14103.9698405793,0.0,1.0
2018-08-09,101.21,101.68,101.21,101.47,6572,86.6501250225165,87.0525117309503,86.6501250225165,86.8727219250543,7676.29729128673,0.0,1.0
2018-08-10,100.05,100.35,99.9,100.1,7354,85.6570003804246,85.913842960276,85.5285790904989,85.6998074770665,8589.69724286711,0.0,1.0
2018-08-13,98.56,99.33,98.5,99.25,12678,84.3813489004962,85.0405781887814,84.329980384526,84.9720868341544,14808.2923096368,0.0,1.0
2018-08-14,98.59,98.7599,98.09,98.5,22722,84.4070331584814,84.5524916728705,83.9789621920625,84.329980384526,26539.9919434901,0.0,1.0
2018-08-15,95.79,95.97,95.02,95.51,18853,82.0098357465355,82.1639412944463,81.3506064582503,81.7701160053409,22020.8814413616,0.0,1.0
2018-08-16,96.66,97.17,96.64,96.64,17109,82.7546792281044,83.1913116138517,82.7375563894476,82.7375563894476,19983.8360250494,0.0,1.0
2018-08-17,98.06,98.17,96.24,96.36,10301,83.9532779340773,84.0474535466895,82.3950996163125,82.497836648253,12031.8835054085,0.0,1.0
2018-08-20,98.3,98.51,98.03,98.25,19648,84.1587519979584,84.3385418038544,83.9275936760922,84.1159449013165,22949.4657911141,0.0,1.0
2018-08-21,99.38,99.67,99.19,99.23,14762,85.0833852854233,85.3316664459462,84.9207183181841,84.9549639954976,17242.4681396797,0.0,1.0
2018-08-22,99.9,100.01,99.47,99.67,10426,85.5285790904989,85.6227547031111,85.1604380593787,85.3316664459462,12177.8873339859,0.0,1.0
2018-08-23,98.5,99.99,98.42,99.96,20216,84.329980384526,85.6056318644543,84.261489029899,85.5799476064692,23612.9071881699,0.0,1.0
2018-08-24,99.89,100.0,99.37,99.48,110309,85.5200176711706,85.6141932837827,85.0748238660949,85.1689994787071,128844.290612378,0.0,1.0
2018-08-27,101.24,101.49,100.75,100.84,56058,86.6758092805016,86.8898447637111,86.2562997334111,86.3333525073665,65477.4609791467,0.0,1.0
2018-08-28,100.82,101.24,100.44,101.24,63810,86.3162296687097,86.6758092805016,85.9908957342314,86.6758092805016,74532.0344122043,0.0,1.0
2018-08-29,101.19,101.41,100.61,100.61,34106,86.6330021838597,86.8213534090841,86.1364398628138,86.1364398628138,39836.8526196935,0.0,1.0
2018-08-30,99.28,99.96,99.05,99.96,102870,84.9977710921395,85.5799476064692,84.8008584475868,85.5799476064692,120155.310766078,0.0,1.0
2018-08-31,99.58,99.91,99.08,99.24,52740,85.2546136719908,85.5371405098273,84.8265427055719,84.963525414826,61601.9353533875,0.0,1.0
2018-09-04,98.32,98.32,97.8,98.24,19996,84.1758748366152,84.1758748366152,83.7306810315395,84.1073834819881,23355.9404498736,0.0,1.0
2018-09-05,96.55,97.25,96.47,97.25,30132,82.6605036154922,83.2598029684787,82.5920122608652,83.2598029684787,35195.0989015599,0.0,1.0
2018-09-06,96.35,96.96,95.9,96.7,14621,82.4892752289246,83.0115218079557,82.1040113591476,82.7889249054179,17077.7758210443,0.0,1.0
2018-09-07,95.91,96.69,95.78,95.96,31806,82.112572778476,82.7803634860895,82.0012743272071,82.1553798751179,37150.3821738688,0.0,1.0
2018-09-10,94.9,95.64,94.57,95.64,41057,81.2478694263098,81.8814144566098,80.9653425884733,81.8814144566098,47955.8335192269,0.0,1.0
2018-09-11,94.605,94.67,93.69,93.69,94332,80.9953075561226,81.0509567817571,80.211937687576,80.211937687576,110182.665258926,0.0,1.0
2018-09-12,95.13,95.41,94.0,94.34,64734,81.4447820708625,81.6845018120571,80.4773416867558,80.7684299439206,75611.2947130486,0.0,1.0
2018-09-13,96.79,97.16,96.32,96.65,49162,82.8659776793733,83.1827501945233,82.4635909709395,82.746117808776,57422.7217641872,0.0,1.0
2018-09-14,96.35,97.03,96.12,96.95,15489,82.4892752289246,83.0714517432544,82.292362584372,83.0029603886273,18091.626406686,0.0,1.0
2018-09-17,95.27,95.77,95.27,95.77,12532,81.5646419414598,81.9927129078787,81.5646419414598,81.9927129078787,14637.7598378584,0.0,1.0
2018-09-18,95.86,95.98,95.46,95.55,22374,82.0697656818341,82.1725027137747,81.727308908699,81.8043616826544,26133.5172847306,0.0,1.0
2018-09-19,97.16,97.32,96.4,96.4,15334,83.1827501945233,83.3197329037773,82.5320823255665,82.5320823255665,17910.58165925,0.0,1.0
2018-09-20,98.0,98.0,97.48,97.52,21298,83.9019094181071,83.9019094181071,83.4567156130314,83.4909612903449,24876.7163283361,0.0,1.0
2018-09-21,97.85,98.36,97.76,98.23,20396,83.7734881281814,84.2101205139287,83.696435354226,84.0988220626598,23823.1527013214,0.0,1.0
2018-09-24,96.55,96.79,96.25,96.25,13329,82.6605036154922,82.8659776793733,82.4036610356409,82.4036610356409,15568.6802488681,0.0,1.0
2018-09-25,97.03,97.11,96.94,96.94,2547,83.0714517432544,83.1399430978814,82.994398969299,82.994398969299,2974.97401109362,0.0,1.0
2018-09-26,97.04,98.08,96.96,97.1,18763,83.0800131625828,83.9704007727341,83.0115218079557,83.131381678553,21915.7586847859,0.0,1.0
2018-09-27,97.18,97.57,97.1,97.5,139120,83.1998730331801,83.5337683869868,83.131381678553,83.4738384516882,162496.421053532,0.0,1.0
2018-09-28,96.85,97.26,96.6,96.78,61863,82.9173461953436,83.2683643878071,82.7033107121341,82.8574162600449,72257.8787782822,0.0,1.0
2018-10-01,96.77,97.3,96.77,97.19,15857,82.8488548407165,83.3026100651206,82.8488548407165,83.2084344525084,18521.4616780179,0.0,1.0
2018-10-02,95.33,95.73,95.13,95.46,18338,81.6160104574301,81.9584672305652,81.4447820708625,81.727308908699,21419.3456676226,0.0,1.0
2018-10-03,94.46,95.46,94.45,95.42,13004,80.8711669758612,81.727308908699,80.8626055565328,81.6930632313855,15189.0702945667,0.0,1.0
2018-10-04,92.1,93.23,91.92,93.23,11084,78.8506720143639,79.8181123984706,78.6965664664531,79.8181123984706,12946.4514876175,0.0,1.0
2018-10-05,91.32,91.92,90.7,91.89,15921,78.1828813067504,78.6965664664531,77.6520733083909,78.6708822084679,18596.2156382495,0.0,1.0
2018-10-08,90.94,90.94,90.09,90.24,16600,77.857547372272,77.857547372272,77.1298267293599,77.2582480192855,19389.3084350821,0.0,1.0
2018-10-09,90.25,90.65,90.05,90.24,20550,77.2668094386139,77.609266211749,77.0955810520463,77.2582480192855,24003.0294181288,0.0,1.0
2018-10-10,87.97,90.12,87.86,90.12,25794,75.3148058317437,77.155510987345,75.2206302191315,77.155510987345,30128.1820346089,0.0,1.0
2018-10-11,87.48,88.1,86.38,87.13,21452,74.8952962846531,75.4261042830126,73.9535401585315,74.5956466081599,25056.5930451435,0.0,1.0
2018-10-12,89.5,89.62,88.54,89.35,11481,76.6247029889855,76.7274400209261,75.8028067334612,76.4962816990598,13410.1596471794,0.0,1.0
2018-10-15,88.73,89.13,88.5,88.81,20144,75.9654737007004,76.3079304738355,75.7685610561477,76.0339650553274,23528.8089829093,0.0,1.0
2018-10-16,90.53,90.58,89.42,89.42,20542,77.5065291798085,77.5493362764504,76.5562116343585,76.5562116343585,23993.6851730998,0.0,1.0
2018-10-17,88.95,89.62,88.95,89.62,7424,76.1538249259247,76.7274400209261,76.1538249259247,76.7274400209261,8671.45938687047,0.0,1.0
2018-10-18,86.75,88.19,86.75,88.19,9477,74.2703126736815,75.503157056968,74.2703126736815,75.503157056968,11069.4262674261,0.0,1.0
2018-10-19,88.03,88.83,87.74,88.32,43202,75.3661743477139,76.0510878939842,75.117893187191,75.6144555082369,50461.2592176156,0.0,1.0
2018-10-22,89.29,89.72,88.75,89.71,76411,76.4449131830896,76.8130542142099,75.9825965393572,76.8044927948815,89250.3883634374,0.0,1.0
2018-10-23,88.11,88.6,86.7,86.88,20054,75.434665702341,75.8541752494315,74.2275055770396,74.3816111249504,23423.6862263335,0.0,1.0
2018-10-24,85.86,87.79,85.78,87.68,49436,73.5083463534558,75.1607002838329,73.4398549988288,75.0665246712207,57742.762156429,0.0,1.0
2018-10-25,87.2,87.71,86.4,86.4,16237,74.6555765434585,75.0922089292058,73.9706629971883,73.9706629971883,18965.3133168933,0.0,1.0
2018-10-26,86.23,86.85,85.33,85.53,21604,73.8251188686058,74.3559268669653,73.0545911290518,73.2258195156194,25234.1337006936,0.0,1.0
2018-10-29,84.71,86.6,83.98,86.58,22149,72.5237831306923,74.1418913837558,71.8987995197207,74.1247685450991,25870.7103932912,0.0,1.0
2018-10-30,86.23,86.28,85.22,85.22,15211,73.8251188686058,73.8679259652477,72.9604155164396,72.9604155164396,17766.9138919298,0.0,1.0
2018-10-31,87.83,88.2,87.53,87.62,10794,75.1949459611464,75.5117184762964,74.938103381295,75.0151561552504,12607.7226053179,0.0,1.0
2018-11-01,90.82,91.26,88.73,89.11,18086,77.7548103403315,78.1315127907801,75.9654737007004,76.2908076351788,21125.0019492106,0.0,1.0
2018-11-02,90.86,92.4,90.1,92.05,27370,77.789056017645,79.1075145942152,77.1383881486882,78.807864917722,31968.9983053131,0.0,1.0
2018-11-05,90.84,91.03,90.48,90.64,24158,77.7719331789882,77.9346001462274,77.4637220831666,77.6007047924207,28217.2839261876,0.0,1.0
2018-11-06,90.9,91.04,90.41,90.68,6739,77.8233016949585,77.9431615655558,77.403792147868,77.6349504697342,7871.35840626617,0.0,1.0
2018-11-07,92.75,92.82,91.85,92.21,10933,79.4071642707085,79.4670942060071,78.6366365311544,78.944847626976,12770.078862696,0.0,1.0
2018-11-08,90.85,91.7,90.54,91.39,22219,77.7804945983166,78.5082152412288,77.5150905991369,78.242811242049,25952.4725372946,0.0,1.0
2018-11-09,89.02,89.6,88.54,89.53,9127,76.2137548612234,76.7103171822693,75.8028067334612,76.6503872469707,10660.6155474093,0.0,1.0
2018-11-12,87.89,88.71,87.78,88.7,18773,75.2463144771166,75.9483508620436,75.1521388645045,75.9397894427153,21927.4389910721,0.0,1.0
2018-11-13,89.36,90.23,89.15,89.15,8050,76.5048431183882,77.2496865999572,76.3250533124923,76.3250533124923,9402.64656038622,0.0,1.0
2018-11-14,89.95,90.46,89.24,90.27,29235,77.0099668587626,77.4465992445098,76.4021060864477,77.2839322772707,34147.3754276883,0.0,1.0
2018-11-15,91.56,92.06,90.1,90.36,39079,78.3883553706315,78.8164263370504,77.1383881486882,77.3609850512261,45645.4689358177,0.0,1.0
2018-11-16,91.7,92.16,90.75,90.9,13675,78.5082152412288,78.9020405303341,77.6948804050328,77.8233016949585,15972.8188463704,0.0,1.0
2018-11-19,90.34,91.0,90.22,91.0,13025,77.3438622125693,77.9089158882423,77.2411251806288,77.9089158882423,15213.5989377678,0.0,1.0
2018-11-20,89.07,89.65,88.53,89.13,62592,76.2565619578653,76.7531242789112,75.7942453141328,76.3079304738355,73109.3731065458,0.0,1.0
2018-11-21,90.68,91.32,90.43,90.63,91540,77.6349504697342,78.1828813067504,77.4209149865247,77.5921433730923,106921.52374382,0.0,1.0
2018-11-23,89.79,90.03,89.66,89.66,12728,76.8729841495085,77.0784582133896,76.7616856982396,76.7616856982396,14866.6938410678,0.0,1.0
2018-11-26,91.2,91.43,90.79,91.02,13058,78.0801442748098,78.2770569193626,77.7291260823463,77.926038726899,15252.1439485122,0.0,1.0
2018-11-27,91.55,91.55,90.5,90.61,85636,78.3797939513031,78.3797939513031,77.4808449218234,77.5750205344355,100025.470912451,0.0,1.0
2018-11-28,93.75,93.76,91.6,92.07,54349,80.2633062035463,80.2718676228747,78.422601047945,78.8249877563787,63481.2966348361,0.0,1.0
2018-11-29,92.78,93.03,92.27,92.73,28904,79.4328485286936,79.6468840119031,78.9962161429463,79.3900414320517,33760.7572896153,0.0,1.0
2018-11-30,93.05,93.25,92.42,92.78,31186,79.6640068505598,79.8352352371274,79.124637432872,79.4328485286936,36426.2031841248,0.0,1.0
2018-12-03,94.91,94.98,94.41,94.94,86323,81.2564308456382,81.3163607809368,80.8283598792193,81.2821151036233,100827.907954313,0.0,1.0
2018-12-04,93.03,95.05,92.92,95.05,19060,79.6468840119031,81.3762907162355,79.5527083992909,81.3762907162355,22262.6637814859,0.0,1.0
2018-12-06,91.94,91.98,89.96,90.6,40427,78.7136893051098,78.7479349824233,77.0185282780909,77.5664591151071,47219.9742231967,0.0,1.0
2018-12-07,90.01,91.96,89.99,91.96,11046,77.0613353747328,78.7308121437666,77.0442125360761,78.7308121437666,12902.06632373,0.0,1.0
2018-12-10,89.4,89.5,88.1,89.28,15045,76.5390887957018,76.6247029889855,75.4261042830126,76.4363517637612,17573.0208075789,0.0,1.0
2018-12-11,90.19,90.63,89.38,90.54,32967,77.2154409226436,77.5921433730923,76.521965957045,77.5150905991369,38506.465733696,0.0,1.0
2018-12-12,91.5,92.15,91.44,91.59,13735,78.3369868546612,78.8934791110058,78.2856183386909,78.4140396286166,16042.9006840875,0.0,1.0
2018-12-13,91.62,91.9,91.49,91.77,59797,78.4397238866017,78.6794436277963,78.3284254353328,78.5681451765274,69844.7274995546,0.0,1.0
2018-12-14,90.68,91.1,90.4,90.55,35906,77.6349504697342,77.9945300815261,77.3952307285396,77.5236520184653,41939.3077512084,0.0,1.0
2018-12-17,89.77,90.785,89.395,90.37,32935,76.8558613108518,77.7248453726821,76.5348080860376,77.3695464705545,38469.0887535801,0.0,1.0
2018-12-18,90.26,90.68,89.96,90.34,44099,77.2753708579423,77.6349504697342,77.0185282780909,77.3438622125693,51508.9826914871,0.0,1.0
2018-12-19,88.82,90.787,88.1,90.27,36639,76.0425264746558,77.7265576565478,75.4261042830126,77.2839322772707,42795.4742019864,0.0,1.0
2018-12-20,89.23,89.91,88.66,89.46,83632,76.3935446671193,76.975721181449,75.9055437654018,76.590457311672,97684.7375326981,0.0,1.0
2018-12-21,88.23,89.71,87.93,89.1,24137,75.5374027342815,76.8044927948815,75.2805601544301,76.2822462158504,28192.7552829866,0.0,1.0
2018-12-24,86.17,87.19,85.89,86.48,14493,75.027998284243,75.9161096716159,74.7842030014347,75.2979144902093,16645.2769440642,1.465,1.0
2018-12-26,87.69,87.81,85.81,86.77,91594,76.3514583909164,76.4559420835485,74.7145472063467,75.5504167474035,105196.128918417,0.0,1.0
2018-12-27,87.69,87.7,86.1,86.7,43179,76.3514583909164,76.3601653653024,74.9670494635409,75.4894679267015,49591.2794568239,0.0,1.0
2018-12-28,88.32,88.7,87.73,88.11,27598,76.899997777235,77.2308628039034,76.3862862884605,76.7171513151288,31696.4295247557,0.0,1.0
2018-12-31,87.76,88.86,87.6,88.76,72068,76.4124072116185,77.3701743940795,76.2730956214423,77.2831046502194,82770.4284002498,0.0,1.0
2019-01-02,87.63,87.66,86.57,86.57,13951,76.2992165446004,76.3253374677584,75.3762772596834,75.3762772596834,16022.7874592313,0.0,1.0
2019-01-03,85.51,86.35,85.36,86.35,5654,74.4533379747664,75.1847238231911,74.3227333589762,75.1847238231911,6493.64492111634,0.0,1.0
2019-01-04,88.46,88.63,86.7,86.7,16521,77.0218954186391,77.1699139832013,75.4894679267015,75.4894679267015,18974.444241557,0.0,1.0
2019-01-07,88.68,88.87,87.96,88.21,12923,77.2134488551313,77.3788813684655,76.5865466993387,76.8042210589889,14842.1247463011,0.0,1.0
2019-01-08,89.04,89.13,88.37,88.7,10172,77.5268999330277,77.6052627025018,76.9435326491651,77.2308628039034,11682.5886341697,0.0,1.0
2019-01-09,90.14,90.79,89.63,89.63,24400,78.4846671154887,79.0506204505793,78.0406114218022,78.0406114218022,28023.5118633249,0.0,1.0
2019-01-10,90.76,90.77,89.74,89.74,167322,79.0244995274213,79.0332065018073,78.1363881400483,78.1363881400483,192170.084098166,0.0,1.0
2019-01-11,90.46,90.46,90.0,90.0,6645,78.763290295841,78.763290295841,78.3627694740846,78.3627694740846,7631.81296441777,0.0,1.0
2019-01-14,89.54,89.8,89.23,89.23,25324,77.9622486523282,78.1886299863644,77.6923324463619,77.6923324463619,29084.7300994606,0.0,1.0
2019-01-15,90.08,90.56,90.06,90.1,12579,78.4324252691727,78.8503600397011,78.4150113204007,78.4498392179447,14447.0391692116,0.0,1.0
2019-01-16,91.16,91.5,90.71,90.71,48469,79.3727785028617,79.668815631986,78.9809646554912,78.9809646554912,55666.8687091595,0.0,1.0
2019-01-17,91.79,91.86,90.65,90.65,21037,79.9213178891803,79.9822667098823,78.9287228091752,78.9287228091752,24161.0909454412,0.0,1.0
2019-01-18,92.42,92.51,91.93,92.01,16133,80.4698572754989,80.548220044973,80.0432155305844,80.1128713256725,18528.8244627467,0.0,1.0
2019-01-22,90.62,91.3064,90.17,91.14,23897,78.9026018860172,79.5002486078728,78.5107880386468,79.3553645540897,27445.8140572899,0.0,1.0
2019-01-23,91.3,91.51,90.66,91.43,12491,79.4946761442658,79.677522606372,78.9374297835612,79.6078668112839,14345.9707657701,0.0,1.0
2019-01-24,92.01,92.27,91.38,91.38,34412,80.1128713256725,80.3392526597087,79.5643319393539,79.5643319393539,39522.3397639645,0.0,1.0
2019-01-25,93.18,93.34,92.7,92.74,44311,81.1315873288356,81.2708989190117,80.7136525583071,80.7484804558512,50891.3866465487,0.0,1.0
2019-01-28,92.18,92.29,91.46,91.91,23906,80.2608898902346,80.3566666084808,79.633987734442,80.0258015818124,27456.150598551,0.0,1.0
2019-01-29,91.82,92.42,91.75,92.42,24896,79.9474388123383,80.4698572754989,79.8864899916362,80.4698572754989,28593.1701372678,0.0,1.0
2019-01-30,93.43,93.66,92.21,92.53,12608,81.3492616884858,81.549522099364,80.2870108133927,80.565633993745,14480.3458021639,0.0,1.0
2019-01-31,94.73,94.86,93.86,93.89,48011,82.481168358667,82.5943590256852,81.7236615870842,81.7497825102422,55140.8536094299,0.0,1.0
2019-02-01,94.12,94.51,93.95,94.25,82649,81.9500429211205,82.2896149221748,81.8020243565583,82.0632335881386,94922.7554095055,0.0,1.0
2019-02-04,94.11,94.68,93.81,93.89,93133,81.9413359467345,82.437633486737,81.6801267151542,81.7497825102422,106963.677474059,0.0,1.0
2019-02-05,95.41,95.77,94.65,94.74,31809,83.0732426169157,83.386693694812,82.411512563579,82.489875333053,36532.7823303484,0.0,1.0
2019-02-06,94.81,95.66,94.81,95.49,19060,82.5508241537551,83.2909169765659,82.5508241537551,83.1428984120037,21890.4973817611,0.0,1.0
2019-02-07,94.27,94.63,93.47,94.39,10173,82.0806475369106,82.3940986148069,81.3840895860298,82.1851312295427,11683.7371387543,0.0,1.0
2019-02-08,93.68,93.98,93.15,93.59,19899,81.5669360481361,81.8281452797163,81.1054664056775,81.488573278662,22854.0927282091,0.0,1.0
2019-02-11,93.52,94.04,93.52,94.04,6748,81.4276244579599,81.8803871260324,81.4276244579599,81.8803871260324,7750.10893662771,0.0,1.0
2019-02-12,94.12,94.54,93.98,94.28,6943,81.9500429211205,82.3157358453329,81.8281452797163,82.0893545112966,7974.06733061739,0.0,1.0
2019-02-13,94.06,94.52,93.8,94.52,5301,81.8978010748044,82.2983218965608,81.6714197407682,82.2983218965608,6088.22280276578,0.0,1.0
2019-02-14,93.86,94.19,93.51,93.58,8220,81.7236615870842,82.0109917418225,81.4189174835739,81.4798663042759,9440.7076851037,0.0,1.0
2019-02-15,93.28,93.65,93.16,93.57,27280,81.2186570726957,81.540815124978,81.1141733800635,81.4711593298899,31331.2050668648,0.0,1.0
2019-02-19,94.06,94.2834,93.13,93.13,15204,81.8978010748044,82.0923148825879,81.0880524569055,81.0880524569055,17461.8637036882,0.0,1.0
2019-02-20,94.81,95.25,94.65,94.74,4813,82.5508241537551,82.9339310267395,82.411512563579,82.489875333053,5527.75256549928,0.0,1.0
2019-02-21,94.79,94.87,94.4901,94.7344,28035,82.5334102049831,82.6030660000712,82.2722880431467,82.4849994273969,32198.3260282095,0.0,1.0
2019-02-22,95.99,95.9941,95.66,95.66,3695,83.5782471313042,83.5818169908025,83.2909169765659,83.2909169765659,4243.72443995842,0.0,1.0
2019-02-25,97.25,97.4999,96.9301,96.97,15530,84.6753259039414,84.8929131938478,84.396789793333,84.4315306211331,17836.2761982555,0.0,1.0
2019-02-26,96.66,96.9,96.18,96.24,22495,84.1616144151668,84.3705818004311,83.7436796446384,83.7959214909544,25835.6106297333,0.0,1.0
2019-02-27,95.88,95.95,95.43,95.82,10954,83.4824704130581,83.5434192337602,83.0906565656877,83.430228566742,12580.7192192976,0.0,1.0
2019-02-28,95.09,95.58,94.98,95.5,22348,82.7946194365634,83.2212611814778,82.6988427183173,83.1516053863898,25666.7804558026,0.0,1.0
2019-03-01,95.52,96.17,95.52,96.14,11556,83.1690193351618,83.7349726702524,83.1690193351618,83.7088517470944,13272.1189792042,0.0,1.0
2019-03-04,96.17,96.63,95.23,96.63,138929,83.7349726702524,84.1354934920088,82.9165170779675,84.1354934920088,159560.593428683,0.0,1.0
2019-03-05,97.44,97.68,96.88,97.0,13615,84.8407584172756,85.0497258025398,84.3531678516591,84.4576515442912,15636.8899188184,0.0,1.0
2019-03-06,97.47,97.94,97.31,97.62,214390,84.8668793404336,85.276107136576,84.7275677502575,84.9974839562237,246227.897884353,0.0,1.0
2019-03-07,95.56,96.25,95.45,96.04,30984,83.2038472327058,83.8046284653405,83.1080705144597,83.6217820032343,35585.2660480843,0.0,1.0
2019-03-08,94.94,94.94,94.5,94.61,52358,82.6640148207732,82.6640148207732,82.2809079477888,82.3766846660349,60133.4030385231,0.0,1.0
2019-03-11,96.72,96.87,96.01,96.03,25472,84.2138562614829,84.3444608772731,83.5956610800762,83.6130750288483,29254.7087779758,0.0,1.0
2019-03-12,97.13,97.41,96.93,97.16,52119,84.5708422113093,84.8146374941175,84.3967027235891,84.5969631344673,59858.9104428126,0.0,1.0
2019-03-13,97.24,97.52,97.23,97.25,11260,84.6666189295554,84.9104142123636,84.6579119551694,84.6753259039414,12932.1616221737,0.0,1.0
2019-03-14,96.83,96.99,96.61,96.9,24485,84.309632979729,84.4489445699052,84.1180795432368,84.3705818004311,28121.1347530127,0.0,1.0
2019-03-15,98.01,98.2372,97.7,97.7,14179,85.3370559572781,85.5348784153283,85.0671397513118,85.0671397513118,16284.6465045116,0.0,1.0
2019-03-18,98.97,99.28,98.7,98.94,40774,86.172925498335,86.4428417043013,85.9378371899128,86.146804575177,46829.1259309511,0.0,1.0
2019-03-19,99.15,99.56,99.06,99.31,70637,86.3296510372832,86.6866369871096,86.2512882678091,86.4689626274593,81126.9183397409,0.0,1.0
2019-03-20,99.08,99.64,98.3,98.83,15801,86.2687022165811,86.7562927821976,85.5895582144724,86.0510278569309,18147.520940672,0.0,1.0
2019-03-21,99.4,99.4,98.7,98.73,241392,86.5473253969334,86.5473253969334,85.9378371899128,85.9639581130708,277239.81867671,0.0,1.0
2019-03-22,96.9,98.15,96.87,98.15,61717,84.3705818004311,85.4589535986823,84.3444608772731,85.4589535986823,70882.2574454434,0.0,1.0
2019-03-25,96.89,97.21,96.54,96.79,106643,84.3618748260451,84.6404980063974,84.0571307225347,84.274805082185,122479.974411498,0.0,1.0
2019-03-26,97.26,97.68,97.0,97.53,9591,84.6840328783274,85.0497258025398,84.4576515442912,84.9191211867497,11015.3074705389,0.0,1.0
2019-03-27,96.98,97.68,96.7,97.39,10764,84.4402375955192,85.0497258025398,84.1964423127109,84.7972235453455,12362.5033482307,0.0,1.0
2019-03-28,97.58,97.72,97.09,97.49,18349,84.9626560586797,85.0845537000838,84.5360143137652,84.8842932892056,21073.9106221372,0.0,1.0
2019-03-29,98.83,98.88,98.35,98.35,11420,86.0510278569309,86.0945627288609,85.6330930864024,85.6330930864024,13115.9223557037,0.0,1.0
2019-04-01,99.92,99.95,99.46,99.74,41773,87.0000880650059,87.0262089881639,86.5995672432495,86.8433625260577,47976.4820109291,0.0,1.0
2019-04-02,99.62,100.0,99.27,99.92,21528,86.7388788334256,87.069743860094,86.4341347299153,87.0000880650059,24725.0066964614,0.0,1.0
2019-04-03,100.36,100.85,100.14,100.32,11815,87.3831949379903,87.8098366829048,87.1916415014981,87.3483670404463,13569.5816666059,0.0,1.0
2019-04-04,100.62,100.83,100.11,100.11,5884,87.6095762720266,87.7924227341328,87.1655205783401,87.1655205783401,6757.80097556571,0.0,1.0
2019-04-05,101.46,101.53,100.92,100.92,30986,88.3409621204514,88.4019109411534,87.8707855036069,87.8707855036069,35587.5630572534,0.0,1.0
2019-04-08,101.2,101.25,100.67,100.67,12529,88.1145807864151,88.1581156583452,87.6531111439566,87.6531111439566,14389.6139399835,0.0,1.0
2019-04-09,101.17,101.36,100.92,101.21,10344,88.0884598632571,88.2538923765913,87.8707855036069,88.1232877608011,11880.1314227144,0.0,1.0
2019-04-10,101.36,101.39,100.94,101.26,7102,88.2538923765913,88.2800132997493,87.8881994523789,88.1668226327312,8156.67955956283,0.0,1.0
2019-04-11,100.42,100.71,100.15,100.71,6851,87.4354367843064,87.6879390415006,87.2003484758841,87.6879390415006,7868.40490883764,0.0,1.0
2019-04-12,101.23,101.47,101.19,101.29,5559,88.1407017095732,88.3496690948374,88.1058738120291,88.1929435558892,6384.5369855829,0.0,1.0
2019-04-15,100.66,101.04,100.27,101.04,13431,87.6444041695706,87.975269196239,87.3048321685162,87.975269196239,15425.5650752589,0.0,1.0
2019-04-16,101.24,101.34,101.18,101.25,8233,88.1494086839592,88.2364784278193,88.0971668376431,88.1581156583452,9455.63824470301,0.0,1.0
2019-04-17,101.69,102.12,101.64,102.1,10920,88.5412225313296,88.915622429928,88.4976876593995,88.8982084811559,12541.6700634224,0.0,1.0
2019-04-18,101.84,101.93,101.24,101.42,7571,88.6718271471197,88.7501899165938,88.1494086839592,88.3061342229073,8695.32820972264,0.0,1.0
2019-04-22,100.98,101.1,100.7,100.7,7638,87.9230273499229,88.027511042555,87.6792320671146,87.6792320671146,8772.27801688833,0.0,1.0
2019-04-23,101.24,101.3,100.88,100.88,6116,88.1494086839592,88.2016505302752,87.8359576060628,87.8359576060628,7024.25403918421,0.0,1.0
2019-04-24,100.56,100.96,100.33,100.96,16627,87.5573344257105,87.9056134011509,87.3570740148323,87.9056134011509,19096.1857275206,0.0,1.0
2019-04-25,100.23,100.25,99.77,99.95,3870,87.2700042709722,87.2874182197442,86.8694834492158,87.0262089881639,4444.71274225685,0.0,1.0
2019-04-26,100.525,100.74,100.34,100.34,35728,87.5268600153595,87.7140599646587,87.3657809892183,87.3657809892183,41033.7717972488,0.0,1.0
2019-04-29,100.88,100.98,100.69,100.8,20252,87.8359576060628,87.9230273499229,87.6705250927286,87.7663018109747,23259.5148465596,0.0,1.0
2019-04-30,100.67,100.89,100.13,100.74,20285,87.6531111439566,87.8446645804488,87.1829345271121,87.7140599646587,23297.4154978502,0.0,1.0
2019-05-01,100.56,101.83,100.5,101.07,50846,87.5573344257105,88.6631201727337,87.5050925793945,88.001390119397,58396.8641066646,0.0,1.0
2019-05-02,100.38,101.04,100.14,100.66,26683,87.4006088867623,87.975269196239,87.1916415014981,87.6444041695706,30645.547829881,0.0,1.0
2019-05-03,101.85,101.87,101.35,101.35,11470,88.6805341215057,88.6979480702777,88.2451854022053,88.2451854022053,13173.3475849318,0.0,1.0
2019-05-06,99.6,99.78,98.71,98.76,28103,86.7214648846536,86.8781904236018,85.9465441642988,85.9900790362288,32276.4243399598,0.0,1.0
2019-05-07,97.59,98.64,96.91,98.64,34168,84.9713630330657,85.8855953435967,84.3792887748171,85.8855953435967,39242.1046453313,0.0,1.0
2019-05-08,97.31,97.59,97.19,97.53,40804,84.7275677502575,84.9713630330657,84.6230840576253,84.9191211867497,46863.581068488,0.0,1.0
2019-05-09,96.06,96.34,94.7,95.34,36775,83.6391959520063,83.8829912348146,82.455047435509,83.0122937962136,42236.2560972857,0.0,1.0
2019-05-10,96.57,96.73,95.27,96.17,10390,84.0832516456928,84.2225632358689,82.9513449755115,83.7349726702524,11932.9626336043,0.0,1.0
2019-05-13,93.29,93.67,92.66,93.2,12808,81.2273640470817,81.55822907375,80.6788246607631,81.1490012776076,14710.0467190764,0.0,1.0
2019-05-14,94.41,94.85,94.24,94.4,15519,82.2025451783147,82.5856520512991,82.0545266137526,82.1938382039287,17823.6426478253,0.0,1.0
2019-05-15,94.73,95.16,94.17,94.4,167060,82.481168358667,82.8555682572654,81.9935777930505,82.1938382039287,191869.17589701,0.0,1.0
2019-05-16,94.72,95.45,94.7,95.11,143354,82.472461384281,83.1080705144597,82.455047435509,82.8120333853354,164642.726215372,0.0,1.0
2019-05-17,93.15,93.62,92.95,93.36,9072,81.1054664056775,81.51469420182,80.9313269179574,81.2883128677837,10419.233591151,0.0,1.0
2019-05-20,92.43,93.05,92.36,93.05,32599,80.4785642498849,81.0183966618174,80.4176154291828,81.0183966618174,37440.1009521527,0.0,1.0
2019-05-21,93.22,93.4,92.94,93.08,14673,81.1664152263796,81.3231407653278,80.9226199435713,81.0445175849755,16852.0077692855,0.0,1.0
2019-05-22,92.91,92.94,92.56,92.91,21253,80.8964990204133,80.9226199435713,80.591754916903,80.8964990204133,24409.1679357067,0.0,1.0
2019-05-23,91.62,91.89,91.07,91.59,35605,79.7732993246181,80.0083876330404,79.2944157333876,79.7471784014601,40892.5057333476,0.0,1.0
2019-05-24,91.86,92.25,91.63,92.25,16628,79.9822667098823,80.3218387109367,79.7820062990041,80.3218387109367,19097.3342321052,0.0,1.0
2019-05-28,92.26,92.92,92.01,92.72,33202,80.3305456853227,80.9052059947993,80.1128713256725,80.7310665070791,38132.6492166439,0.0,1.0
2019-05-29,92.39,92.42,91.74,91.87,15405,80.4437363523408,80.4698572754989,79.8777830172502,79.9909736842684,17692.7131251852,0.0,1.0
2019-05-30,92.54,92.84,92.46,92.69,53608,80.574340968131,80.8355501997113,80.5046851730429,80.7049455839211,61569.0337692262,0.0,1.0
2019-05-31,93.35,93.37,92.34,92.4,92558,81.2796058933977,81.2970198421698,80.4002014804108,80.4524433267269,106303.287337935,0.0,1.0
2019-06-03,93.82,94.21,93.54,94.06,37507,81.6888336895402,82.0284056905945,81.4450384067319,81.8978010748044,43076.9614531854,0.0,1.0
2019-06-04,94.2509,94.309,93.2926,93.54,28548,82.0640172158333,82.114604737016,81.229627860422,81.4450384067319,32787.5088800901,0.0,1.0
2019-06-05,93.49,94.1,93.15,94.1,14951,81.4015035348019,81.9326289723484,81.1054664056775,81.9326289723484,17171.2920437938,0.0,1.0
2019-06-06,93.49,93.59,93.17,93.22,6164,81.4015035348019,81.488573278662,81.1228803544496,81.1664152263796,7079.38225924321,0.0,1.0
2019-06-07,94.25,94.66,93.9,93.9,9005,82.0632335881386,82.420219537965,81.7584894846283,81.7584894846283,10342.2837839853,0.0,1.0
2019-06-10,94.92,95.3167,94.8,94.82,18775,82.6466008720012,82.9920065458942,82.5421171793691,82.5595311281411,21563.1735751608,0.0,1.0
2019-06-11,95.61,96.05,95.54,95.81,36516,83.2473821046359,83.6304889776203,83.1864332839338,83.421521592356,41938.793409884,0.0,1.0
2019-06-12,94.48,94.87,94.42,94.83,25659,82.2634939990168,82.6030660000712,82.2112521527007,82.5682381025271,29469.479135289,0.0,1.0
2019-06-13,94.56,95.04,94.33,94.98,21833,82.3331497941049,82.7510845646333,82.1328893832267,82.6988427183173,25075.3005947529,0.0,1.0
2019-06-14,93.65,94.11,93.62,94.05,35759,81.540815124978,81.9413359467345,81.51469420182,81.8890941004184,41069.3754393702,0.0,1.0
2019-06-17,93.83,94.0,93.48,93.5,64997,81.6975406639262,81.8455592284883,81.3927965604159,81.4102105091879,74649.3524828084,0.0,1.0
2019-06-18,96.01,96.19,94.68,94.68,21781,83.5956610800762,83.7523866190244,82.437633486737,82.437633486737,25015.5783563557,0.0,1.0
2019-06-19,96.58,96.89,95.96,96.27,16125,84.0919586200788,84.3618748260451,83.5521262081462,83.8220424141125,18519.6364260702,0.0,1.0
2019-06-20,98.0799,98.41,97.715,98.41,13881,85.3979177082363,85.6853349327185,85.0802002128908,85.6853349327185,15942.392138312,0.0,1.0
2019-06-21,97.56,97.75,97.43,97.5,8893,84.9452421099077,85.1106746232419,84.8320514428896,84.8930002635916,10213.6512705143,0.0,1.0
2019-06-24,97.05,97.12,96.83,96.83,7387,85.0136789285817,85.0749973987002,84.8209637367807,84.8209637367807,8432.85879443308,0.5886,1.0
2019-06-25,96.14,96.64,96.01,96.64,19968,84.2165388170412,84.6545278893162,84.1026616582497,84.6545278893162,22795.0892659049,0.0,1.0
2019-06-26,97.01,97.21,97.01,97.12,6481,84.9786398027997,85.1538354317097,84.9786398027997,85.0749973987002,7398.5864148803,0.0,1.0
2019-06-27,97.96,97.97,97.2,97.52,38042,85.8108190401223,85.8195788215678,85.1450756502642,85.4253886565202,43428.0241312878,0.0,1.0
2019-06-28,97.74,97.76,97.45,97.76,9536,85.6181038483213,85.6356234112123,85.3640701864017,85.6356234112123,10886.1163481405,0.0,1.0
2019-07-01,99.28,99.81,98.88,99.38,21492,86.9671101909283,87.4313786075398,86.6167189331083,87.0547080053833,24534.8586990599,0.0,1.0
2019-07-02,99.28,99.42,98.97,99.15,14145,86.9671101909283,87.0897471311653,86.6955569661178,86.8532330321368,16147.6631443422,0.0,1.0
2019-07-03,98.8,98.89,98.58,98.8,13243,86.5466406815443,86.6254787145538,86.3539254897433,86.5466406815443,15117.957088761,0.0,1.0
2019-07-05,97.99,98.11,97.6,98.01,56991,85.8370983844588,85.9422157618048,85.4954669080842,85.8546179473498,65059.842365444,0.0,1.0
2019-07-08,97.03,97.26,96.97,97.26,28566,84.9961593656907,85.1976343389372,84.9436006770177,85.1976343389372,32610.4026427203,0.0,1.0
2019-07-09,96.92,97.0,96.35,96.35,5674,84.8998017697902,84.9698800213542,84.4004942273967,84.4004942273967,6477.33055362302,0.0,1.0
2019-07-10,97.29,97.94,97.27,97.55,16941,85.2239136832737,85.7932994772313,85.2063941203827,85.4516680008567,19339.5236004455,0.0,1.0
2019-07-11,97.15,97.53,97.04,97.53,7214,85.1012767430367,85.4341484379657,85.0049191471362,85.4341484379657,8235.36528266417,0.0,1.0
2019-07-12,97.42,97.44,97.16,97.42,9054,85.3377908420652,85.3553104049562,85.1100365244822,85.3377908420652,10335.8743095705,0.0,1.0
2019-07-15,98.0,98.02,97.82,97.82,3097,85.8458581659043,85.8633777287953,85.6881820998853,85.6881820998853,3535.47633496131,0.0,1.0
2019-07-16,97.89,98.11,97.85,97.96,7725,85.7495005700038,85.9422157618048,85.7144614442218,85.8108190401223,8818.71317002781,0.0,1.0
2019-07-17,97.52,97.96,97.52,97.78,6009,85.4253886565202,85.8108190401223,85.4253886565202,85.6531429741033,6859.76018623912,0.0,1.0
2019-07-18,97.9,97.99,97.46,97.5,12585,85.7582603514493,85.8370983844588,85.3728299678472,85.4078690936292,14366.7967954434,0.0,1.0
2019-07-19,97.38,98.33,97.38,98.24,48022,85.3027517162832,86.1349309536058,85.3027517162832,86.0560929205963,54821.0024402687,0.0,1.0
2019-07-22,97.39,97.65,97.35,97.6,14175,85.3115114977287,85.5392658153118,85.2764723719467,85.4954669080842,16181.9105741287,0.0,1.0
2019-07-23,97.65,97.77,97.38,97.71,10969,85.5392658153118,85.6443831926578,85.3027517162832,85.5918245039848,12522.0019109431,0.0,1.0
2019-07-24,97.85,97.97,97.69,97.71,11379,85.7144614442218,85.8195788215678,85.5743049410938,85.5918245039848,12990.0501180254,0.0,1.0
2019-07-25,97.34,97.97,97.27,97.97,12927,85.2677125905012,85.8195788215678,85.2063941203827,85.8195788215678,14757.2174950097,0.0,1.0
2019-07-26,97.62,97.78,97.45,97.78,15309,85.5129864709752,85.6531429741033,85.3640701864017,85.6531429741033,17476.463420059,0.0,1.0
2019-07-29,97.16,97.24,97.0,97.12,6198,85.1100365244822,85.1801147760462,84.9698800213542,85.0749973987002,7075.51899389417,0.0,1.0
2019-07-30,96.27,96.41,96.19,96.19,11945,84.3304159758327,84.4530529160697,84.2603377242687,84.2603377242687,13636.1849599977,0.0,1.0
2019-07-31,95.64,96.39,95.27,96.39,17751,83.7785497447662,84.4355333531787,83.4544378312826,84.4355333531787,20264.2042046814,0.0,1.0
2019-08-01,93.62,96.2,93.45,95.97,15256,82.0090738927751,84.2690975057142,81.8601576082016,84.0676225324677,17415.9596274362,0.0,1.0
2019-08-02,92.68,93.09,92.5,93.09,16702,81.185654436898,81.5448054761636,81.027978370879,81.5448054761636,19066.6857431462,0.0,1.0
2019-08-05,89.03,90.25,88.79,90.22,28360,77.9883342092904,79.0570275456414,77.7780994545984,79.0307482013049,32375.2369581863,0.0,1.0
2019-08-06,90.41,91.05,90.15,91.05,10781,79.1971840487694,79.7578100612815,78.9694297311864,79.7578100612815,12307.3846842809,0.0,1.0
2019-08-07,90.77,90.79,89.55,89.74,34235,79.5125361808074,79.5300557436985,78.4438428444564,78.6102786919209,39082.025291379,0.0,1.0
2019-08-08,92.05,92.22,91.62,91.82,66718,80.6337882058315,80.782704490405,80.257117603675,80.432313232585,76164.0006832254,0.0,1.0
2019-08-09,91.27,91.63,90.95,91.59,14201,79.9505252530825,80.2658773851205,79.6702122468265,80.2308382593385,16211.5916799437,0.0,1.0
2019-08-12,90.3,90.74,90.3,90.42,5094,79.1008264528689,79.4862568364709,79.1008264528689,79.2059438302149,5815.21357775038,0.0,1.0
2019-08-13,91.31,91.89,89.64,89.75,40315,79.9855643788645,80.4936317027035,78.5226808774659,78.6190384733664,46022.8377281128,0.0,1.0
2019-08-14,89.12,89.95,89.12,89.9,12440,78.0671722422999,78.7942341022764,78.0671722422999,78.7504351950489,14201.2675514752,0.0,1.0
2019-08-15,89.82,90.2,89.52,90.16,17959,78.6803569434849,79.0132286384139,78.4175635001199,78.9781895126319,20501.6530512012,0.0,1.0
2019-08-16,91.45,91.6761,90.91,90.95,10516,80.1082013191015,80.3062599775842,79.6351731210445,79.6702122468265,12004.8657211667,0.0,1.0
2019-08-19,92.18,92.75,92.06,92.75,8906,80.747665364623,81.2469729070165,80.642547987277,81.2469729070165,10166.9203226237,0.0,1.0
2019-08-20,92.39,92.5,92.14,92.41,20521,80.9316207749785,81.027978370879,80.712626238841,80.9491403378695,23426.3835549697,0.0,1.0
2019-08-21,92.45,92.81,92.45,92.81,3244,80.9841794636515,81.2995315956895,80.9841794636515,81.2995315956895,3703.28874091524,0.0,1.0
2019-08-22,91.53,91.79,91.24,91.79,6674,80.1782795706655,80.4060338882485,79.924245908746,80.4060338882485,7618.91154650688,0.0,1.0
2019-08-23,90.37,92.03,90.32,91.38,7100,79.1621449229874,80.6162686429405,79.1183460157599,80.046882848983,8105.22504947541,0.0,1.0
2019-08-26,91.51,91.51,90.88,91.22,19263,80.1607600077745,80.1607600077745,79.608893776708,79.906726345855,21990.2746659218,0.0,1.0
2019-08-27,91.47,91.94,91.41,91.91,16957,80.1257208819925,80.537430609931,80.0731621933195,80.5111512655945,19357.7888963316,0.0,1.0
2019-08-28,91.3,91.53,90.77,90.97,43504,79.976804597419,80.1782795706655,79.5125361808074,79.6877318097175,49663.3395144194,0.0,1.0
2019-08-29,92.14,92.35,91.94,91.96,5127,80.712626238841,80.8965816491965,80.537430609931,80.554950172822,5852.88575051555,0.0,1.0
2019-08-30,92.62,92.7,92.16,92.69,62590,81.133095748225,81.203173999789,80.730145801732,81.1944142183435,71451.5543446008,0.0,1.0
2019-09-03,91.85,91.99,91.59,91.65,49360,80.4585925769215,80.5812295171585,80.2308382593385,80.2833969480115,56348.4378087473,0.0,1.0
2019-09-04,93.17,93.38,92.93,92.97,13483,81.6148837277276,81.7988391380831,81.4046489730355,81.4396880988175,15391.9365270531,0.0,1.0
2019-09-05,94.09,94.25,93.91,94.05,17357,82.4207836207136,82.5609401238416,82.2631075546946,82.3857444949316,19814.4212934852,0.0,1.0
2019-09-06,94.39,94.59,94.26,94.41,20153,82.6835770640786,82.8587726929886,82.5696999052871,82.7010966269696,23006.2817495884,0.0,1.0
2019-09-09,94.77,94.86,94.36,94.54,35863,83.0164487590076,83.0952867920171,82.6572977197421,82.8149737857611,40940.5191477939,0.0,1.0
2019-09-10,94.57,94.6,94.21,94.49,18413,82.8412531300976,82.8675324744341,82.5259009980596,82.7711748785336,21019.9308219705,0.0,1.0
2019-09-11,95.3,95.33,94.86,95.07,9575,83.4807171756191,83.5069965199556,83.0952867920171,83.2792422023726,10930.638006863,0.0,1.0
2019-09-12,95.85,96.35,95.53,95.82,5920,83.9625051551217,84.4004942273967,83.6821921488657,83.9362258107852,6758.15947787245,0.0,1.0
2019-09-13,96.5,96.5,96.24,96.35,4280,84.5318909490792,84.5318909490792,84.3041366314962,84.4004942273967,4885.96664954292,0.0,1.0
2019-09-16,95.36,95.84,95.3,95.51,16100,83.5332758642922,83.9537453736762,83.4807171756191,83.6646725859747,18379.4539854301,0.0,1.0
2019-09-17,95.43,95.43,94.64,94.64,11275,83.5945943344107,83.5945943344107,82.9025716002161,82.9025716002161,12871.3256947655,0.0,1.0
2019-09-18,94.94,95.12,94.54,95.12,4556,83.1653650435811,83.3230411096001,82.8149737857611,83.3230411096001,5201.04300357887,0.0,1.0
2019-09-19,94.53,95.03,94.53,95.03,3195,82.8062140043156,83.2442030765906,82.8062140043156,83.2442030765906,3647.35127226393,0.0,1.0
2019-09-20,95.0,95.71,94.82,95.54,6478,83.2179237322541,83.8398682148847,83.0602476662351,83.6909519303112,7395.16167190165,0.0,1.0
2019-09-23,95.16,95.48,94.83,94.95,11640,83.3580802353821,83.6383932416382,83.0690074476806,83.1741248250266,13288.0027571681,0.0,1.0
2019-09-24,93.93,94.89,93.93,94.89,12853,82.2806271175856,83.1215661363536,82.2806271175856,83.1215661363536,14672.7405015363,0.0,1.0
2019-09-25,94.29,94.31,93.25,93.25,15129,82.5959792496236,82.6134988125146,81.6849619792916,81.6849619792916,17270.9788413399,0.0,1.0
2019-09-26,94.0,94.12,93.84,94.12,4813,82.3419455877041,82.4470629650501,82.2017890845761,82.4470629650501,5494.42931875002,0.0,1.0
2019-09-27,92.89,94.2,92.34,94.1,77879,81.3696098472535,82.5171412166141,80.887821867751,82.4295434021591,88905.1861448022,0.0,1.0
2019-09-30,93.45,93.85,93.44,93.63,7497,81.8601576082016,82.2105488660216,81.8513978267561,82.0178336742206,8558.43270365029,0.0,1.0
2019-10-01,92.76,93.26,92.64,93.26,17484,81.255732688462,81.6937217607371,81.150615311116,81.6937217607371,19959.4020795814,0.0,1.0
2019-10-02,92.42,92.54,92.24,92.38,9279,80.957900119315,81.063017496661,80.800224053296,80.922860993533,10592.7300329693,0.0,1.0
2019-10-03,93.41,93.53,92.78,92.78,17018,81.8251184824196,81.9302358597656,81.273252251353,81.273252251353,19427.4253368975,0.0,1.0
2019-10-04,93.63,93.71,92.84,93.17,13705,82.0178336742206,82.0879119257846,81.325810940026,81.6148837277276,15645.3675074733,0.0,1.0
2019-10-07,92.99,93.51,92.99,93.48,3697,81.4572076617086,81.9127162968746,81.4572076617086,81.8864369525381,4220.42493069163,0.0,1.0
2019-10-08,92.34,92.83,92.32,92.58,7003,80.887821867751,81.3170511585805,80.87030230486,81.098056622443,7994.49169316567,0.0,1.0
2019-10-09,93.22,93.55,93.13,93.26,5979,81.6586826349551,81.9477554226566,81.5798446019456,81.6937217607371,6825.51275645259,0.0,1.0
2019-10-10,94.18,94.42,93.56,93.56,2480,82.4996216537231,82.7098564084151,81.9565152041021,81.9565152041021,2831.12086235197,0.0,1.0
2019-10-11,95.41,95.87,95.15,95.15,9747,83.5770747715196,83.9800247180127,83.3493204539366,83.3493204539366,11126.989937639,0.0,1.0
2019-10-14,95.25,95.46,95.24,95.24,6439,83.4369182683917,83.6208736787471,83.4281584869461,83.4281584869461,7350.64001317917,0.0,1.0
2019-10-15,95.85,96.05,95.25,95.25,20090,83.9625051551217,84.1377007840317,83.4369182683917,83.4369182683917,22934.3621470367,0.0,1.0
2019-10-16,95.91,96.14,95.62,95.72,13247,84.0150638437947,84.2165388170412,83.7610301818752,83.8486279963302,15122.5234127325,0.0,1.0
2019-10-17,96.35,96.71,96.32,96.71,2601,84.4004942273967,84.7158463594347,84.3742148830602,84.7158463594347,2969.25216249092,0.0,1.0
2019-10-18,95.95,96.28,95.71,96.28,13521,84.0501029695767,84.3391757572782,83.8398682148847,84.3391757572782,15435.3166047827,0.0,1.0
2019-10-21,96.34,96.57,96.09,96.18,9259,84.3917344459512,84.5932094191977,84.1727399098137,84.2515779428232,10569.8984131117,0.0,1.0
2019-10-22,96.31,96.56,96.04,96.35,7002,84.3654551016147,84.5844496377522,84.1289410025862,84.4004942273967,7993.35011217279,0.0,1.0
2019-10-23,96.11,96.11,95.83,95.85,2294,84.1902594727047,84.1902594727047,83.9449855922307,83.9625051551217,2618.78679767557,0.0,1.0
2019-10-24,96.46,96.53,96.18,96.18,2925,84.4968518232972,84.5581702934157,84.2515779428232,84.2515779428232,3339.12440418529,0.0,1.0
2019-10-25,97.06,97.09,96.4,96.4,3954,85.0224387100272,85.0487180543637,84.4442931346242,84.4442931346242,4513.81124586278,0.0,1.0
2019-10-28,97.88,98.0,97.47,97.47,2865,85.7407407885583,85.8458581659043,85.3815897492927,85.3815897492927,3270.62954461226,0.0,1.0
2019-10-29,97.24,97.46,97.12,97.16,2727,85.1801147760462,85.3728299678472,85.0749973987002,85.1100365244822,3113.09136759429,0.0,1.0
2019-10-30,97.5,97.63,96.91,96.97,7424,85.4078690936292,85.5217462524207,84.8910419883447,84.9436006770177,8475.09729116978,0.0,1.0
2019-10-31,97.18,97.52,96.86,97.52,4167,85.1275560873732,85.4253886565202,84.8472430811172,85.4253886565202,4756.96799734705,0.0,1.0
2019-11-01,98.31,98.46,98.2,98.2,9957,86.1174113907148,86.2488081123973,86.0210537948143,86.0210537948143,11366.7219461446,0.0,1.0
2019-11-04,99.47,99.92,99.46,99.5,65780,87.1335460383928,87.5277362034404,87.1247862569473,87.1598253827293,75093.1977119003,0.0,1.0
2019-11-05,100.27,100.36,99.83,100.1,85778,87.8343285540329,87.9131665870424,87.4488981704309,87.6854122694593,97922.5344075917,0.0,1.0
2019-11-06,100.02,100.27,99.82,100.27,11861,87.6153340178953,87.8343285540329,87.4401383889853,87.8343285540329,13540.2921565955,0.0,1.0
2019-11-07,100.91,101.31,100.63,100.82,16991,88.3949545665449,88.7453458243649,88.1496806860709,88.3161165335354,19396.6026500897,0.0,1.0
2019-11-08,100.09,100.46,99.94,100.3,10488,87.6766524880139,88.0007644014974,87.5452557663314,87.8606078983694,11972.9014533659,0.0,1.0
2019-11-11,99.18,99.46,98.78,98.78,9955,86.8795123764733,87.1247862569473,86.5291211186533,86.5291211186533,11364.4387841588,0.0,1.0
2019-11-12,98.71,99.18,98.62,98.89,10125,86.4678026485348,86.8795123764733,86.3889646155253,86.6254787145538,11558.5075529491,0.0,1.0
2019-11-13,98.15,98.18,97.82,97.93,15489,85.9772548875868,86.0035342319233,85.6881820998853,85.7845396957858,17681.9479987781,0.0,1.0
2019-11-14,97.93,98.19,97.74,97.99,3771,85.7845396957858,86.0122940133688,85.6181038483213,85.8370983844588,4304.90192416503,0.0,1.0
2019-11-15,98.39,98.61,98.15,98.2,21349,86.1874896422788,86.3802048340798,85.9772548875868,86.0210537948143,24371.6126170775,0.0,1.0
2019-11-18,98.47,98.7,98.36,98.46,24836,86.2575678938428,86.4590428670893,86.1612102979423,86.2488081123973,28352.3055392635,0.0,1.0
2019-11-19,99.12,99.2,98.94,99.14,25445,86.8269536878003,86.8970319393643,86.6692776217813,86.8444732506913,29047.5283639298,0.0,1.0
2019-11-20,98.5,98.99,98.32,98.84,5022,86.2838472381793,86.7130765290088,86.1261711721603,86.5816798073263,5733.01974626274,0.0,1.0
2019-11-21,98.47,98.66,98.28,98.28,10799,86.2575678938428,86.4240037413073,86.0911320463783,86.0911320463783,12327.9331421528,0.0,1.0
2019-11-22,98.29,98.44,98.18,98.36,5797,86.0998918278238,86.2312885495063,86.0035342319233,86.1612102979423,6617.74501574773,0.0,1.0
2019-11-25,99.55,99.61,98.99,98.99,5660,87.2036242899568,87.2561829786298,86.7130765290088,86.7130765290088,6461.34841972265,0.0,1.0
2019-11-26,99.55,99.55,99.0,99.23,4418,87.2036242899568,87.2036242899568,86.7218363104543,86.9233112837008,5043.50482656089,0.0,1.0
2019-11-27,99.95,100.19,99.6,99.8,13792,87.5540155477769,87.7642503024689,87.2474231971843,87.4226188260944,15744.6850538542,0.0,1.0
2019-11-29,98.42,98.78,98.36,98.38,4871,86.2137689866153,86.5291211186533,86.1612102979423,86.1787298608333,5560.64101633728,0.0,1.0
2019-12-02,98.44,98.62,98.13,98.62,61035,86.2312885495063,86.3889646155253,85.9597353246958,86.3889646155253,69676.3959006664,0.0,1.0
2019-12-03,97.72,97.95,97.45,97.51,12279,85.6005842854303,85.8020592586768,85.3640701864017,85.4166288750747,14017.4730116209,0.0,1.0
2019-12-04,98.64,98.75,98.51,98.66,8867,86.4064841784163,86.5028417743168,86.2926070196248,86.4240037413073,10122.3986639012,0.0,1.0
2019-12-05,99.15,99.28,98.8,98.8,2882,86.8532330321368,86.9671101909283,86.5466406815443,86.5466406815443,3290.03642149128,0.0,1.0
2019-12-06,99.63,99.85,99.51,99.6,32510,87.2737025415208,87.4664177333218,87.1685851641748,87.2474231971843,37112.7980786543,0.0,1.0
2019-12-09,99.13,99.56,99.13,99.53,12733,86.8357134692458,87.2123840714023,86.8357134692458,87.1861047270658,14535.7507823902,0.0,1.0
2019-12-10,99.47,99.72,99.45,99.47,3918,87.1335460383928,87.3525405745303,87.1160264755018,87.1335460383928,4472.71433011896,0.0,1.0
2019-12-11,100.67,100.73,99.94,100.02,23794,88.1847198118529,88.2372785005259,87.5452557663314,87.6153340178953,27162.7781446786,0.0,1.0
2019-12-12,102.29,102.29,101.0,101.0,10782,89.603804406024,89.603804406024,88.4737925995544,88.4737925995544,12308.5262652738,0.0,1.0
2019-12-13,102.2,102.8,102.0,102.0,18461,89.5249663730145,90.0505532597445,89.3497707441044,89.3497707441044,21074.7267096289,0.0,1.0
2019-12-16,102.76,103.15,102.64,102.79,60476,90.0155141339625,90.357145610337,89.9103967566165,90.041793478299,69038.2521256443,0.0,1.0
2019-12-17,103.75,103.88,103.31,103.58,12191,90.882732497067,90.9966096558585,90.497302113465,90.7338162124935,13917.0138842471,0.0,1.0
2019-12-18,104.02,104.14,103.86,104.02,14821,91.1192465960955,91.2243639734415,90.9790900929675,91.1192465960955,16919.3718955317,0.0,1.0
2019-12-19,103.82,104.13,103.72,103.72,406999,90.9440509671855,91.215604191996,90.8564531527305,90.8564531527305,464622.322522738,0.0,1.0
2019-12-20,104.2,104.26,103.87,103.87,100524,91.2769226621145,91.3294813507875,90.987849874413,90.987849874413,114756.287728657,0.0,1.0
2019-12-23,103.08,103.08,102.57,102.87,12599,91.363644498425,91.363644498425,90.9116124971231,91.1775136743595,14214.6794507786,1.219,1.0
2019-12-24,102.9,102.95,102.77,102.77,5372,91.2041037920832,91.2484206549559,91.088879948614,91.088879948614,6060.89832602448,0.0,1.0
2019-12-26,103.32,103.52,103.11,103.11,6176,91.5763654402141,91.753632891705,91.3902346161486,91.3902346161486,6968.00224525823,0.0,1.0
2019-12-27,103.75,104.03,103.5,103.9,48972,91.9574904609196,92.2056648930069,91.7359061465559,92.0904410495378,55252.1058864615,0.0,1.0
2019-12-30,103.12,104.0,103.12,104.0,22710,91.3990979887232,92.1790747752833,91.3990979887232,92.1790747752833,25622.3010022368,0.0,1.0
2019-12-31,103.38,103.45,102.9,103.37,79944,91.6295456756614,91.6915892836832,91.2041037920832,91.6206823030868,90195.9150736599,0.0,1.0
2020-01-02,105.72,105.72,104.73,104.76,36184,93.7035748581053,93.7035748581053,92.8261009732252,92.8526910909488,40824.1893203406,0.0,1.0
2020-01-03,103.83,104.52,103.83,104.48,32331,92.028397441516,92.6399701491597,92.028397441516,92.6045166588615,36477.0855879928,0.0,1.0
2020-01-06,103.77,103.77,103.12,103.12,24120,91.9752172060687,91.9752172060687,91.3990979887232,91.3990979887232,27213.1175770124,0.0,1.0
2020-01-07,103.91,104.0,103.66,103.66,6416,92.0993044221123,92.1790747752833,91.8777201077487,91.8777201077487,7238.77953458174,0.0,1.0
2020-01-08,104.24,104.66,103.43,103.43,23923,92.3917957170724,92.7640573652033,91.6738625385341,91.6738625385341,26990.854552026,0.0,1.0
2020-01-09,105.1,105.28,105.04,105.12,8319,93.1540457584834,93.3135864648252,93.1008655230361,93.1717725036325,9385.81779117603,0.0,1.0
2020-01-10,105.69,105.92,105.5,105.6,11742,93.6769847403816,93.8808423095962,93.5085806614652,93.5972143872107,13247.7788801525,0.0,1.0
2020-01-13,107.54,107.54,106.37,106.37,20074,95.3167086666727,95.3167086666727,94.2796940754508,94.2796940754508,22648.2637745003,0.0,1.0
2020-01-14,106.81,106.88,106.25,106.66,28196,94.6696824687308,94.7317260767526,94.1733336045562,94.5367318801126,31811.8185406899,0.0,1.0
2020-01-15,106.36,106.61,106.11,106.44,18429,94.2708307028762,94.4924150172399,94.0492463885126,94.3417376834726,20792.3111039288,0.0,1.0
2020-01-16,106.69,106.88,106.54,106.67,37607,94.5633219978363,94.7317260767526,94.4303714092181,94.5455952526872,42429.6729982879,0.0,1.0
2020-01-17,107.27,107.4,106.98,107.12,12661,95.07739760716,95.1926214506291,94.8203598024981,94.9444470185418,14284.6302505205,0.0,1.0
2020-01-21,104.29,104.76,104.29,104.64,60404,92.4361125799451,92.8526910909488,92.4361125799451,92.7463306200542,68150.1307679045,0.0,1.0
2020-01-22,104.82,105.29,104.65,105.26,16767,92.9058713263961,93.3224498373998,92.7551939926288,93.2958597196761,18917.1783753635,0.0,1.0
2020-01-23,103.89,104.01,102.86,103.31,8629,92.0815776769632,92.1879381478578,91.168650301785,91.5675020676396,9735.57178988557,0.0,1.0
2020-01-24,102.93,103.71,102.6,103.31,4672,91.2306939098068,91.9220369706214,90.9382026148468,91.5675020676396,5271.13123216426,0.0,1.0
2020-01-27,99.62,100.1,98.16,98.67,18926,88.2969175876319,88.7223594712101,87.0028651917481,87.45489719305,21353.0457405695,0.0,1.0
2020-01-28,100.4,100.71,99.92,99.92,22087,88.9882606484465,89.2630251982575,88.5628187648683,88.5628187648683,24919.4082887012,0.0,1.0
2020-01-29,101.11,101.47,100.87,101.47,16623,89.6175601012393,89.936641513923,89.4048391594502,89.936641513923,18754.7120017694,0.0,1.0
2020-01-30,99.74,99.74,98.41,98.75,15801,88.4032780585265,88.4032780585265,87.2244495061118,87.5258041736464,17827.2997858363,0.0,1.0
2020-01-31,97.65,98.2,97.28,98.2,40551,86.5508331904463,87.0383186820463,86.222888405188,87.0383186820463,45751.2077473229,0.0,1.0
2020-02-03,98.51,98.66,97.89,97.89,12177,87.3130832318573,87.4460338204754,86.7635541322354,86.7635541322354,13738.5627170514,0.0,1.0
2020-02-04,101.17,101.75,101.0,101.1,9961,89.6707403366866,90.1848159460103,89.5200630029193,89.6086967286648,11238.385745631,0.0,1.0
2020-02-05,101.64,102.9,101.595,102.9,34549,90.0873188476903,91.2041037920832,90.0474336711048,91.2041037920832,38979.5190368242,0.0,1.0
2020-02-06,102.08,102.67,102.08,102.67,8679,90.4773072409703,91.0002462228686,90.4773072409703,91.0002462228686,9791.9837251613,0.0,1.0
2020-02-07,101.01,101.52,101.0,101.52,8341,89.5289263754939,89.9809583767957,89.5200630029193,89.9809583767957,9410.63904269736,0.0,1.0
2020-02-10,101.8,101.8,101.18,101.18,6861,90.229132808883,90.229132808883,89.6796037092612,89.6796037092612,7740.84575853574,0.0,1.0
2020-02-11,102.78,103.46,102.71,102.92,50358,91.0977433211886,91.7004526562578,91.0356997131668,91.2218305372323,56815.8447323047,0.0,1.0
2020-02-12,104.31,104.39,103.78,103.78,8249,92.4538393250942,92.5247463056906,91.9840805786432,91.9840805786432,9306.84108179002,0.0,1.0
2020-02-13,103.26,103.54,103.11,103.28,5252,91.5231852047668,91.7713596368541,91.3902346161486,91.5409119499159,5925.50968136273,0.0,1.0
2020-02-14,102.89,103.45,102.63,103.45,33727,91.1952404195086,91.6915892836832,90.9647927325704,91.6915892836832,38052.1068208912,0.0,1.0
2020-02-18,102.6,102.92,102.59,102.63,5204,90.9382026148468,91.2218305372323,90.9293392422722,90.9647927325704,5871.35422349803,0.0,1.0
2020-02-19,103.46,103.74,103.45,103.71,54685,91.7004526562578,91.948627088345,91.6915892836832,91.9220369706214,61697.7336110664,0.0,1.0
2020-02-20,102.25,103.09,101.84,102.91,30485,90.6279845747376,91.3725078709995,90.2645862991812,91.2129671646577,34394.3569376129,0.0,1.0
2020-02-21,101.87,102.4,101.81,102.4,8536,90.2911764169049,90.7609351633558,90.2379961814576,90.7609351633558,9630.6455902727,0.0,1.0
2020-02-24,98.72,99.26,98.21,98.21,33783,87.4992140559227,87.9778361749482,87.0471820546208,87.0471820546208,38115.2881884001,0.0,1.0
2020-02-25,98.25,100.25,98.12,100.25,31036,87.082635544919,88.8553100598283,86.9674117014499,88.8553100598283,35016.0164643515,0.0,1.0
2020-02-26,98.88,100.05,98.82,99.14,17983,87.6410280171155,88.6780426083374,87.5878477816682,87.8714757040537,20289.1166412692,0.0,1.0
2020-02-27,97.17,98.85,97.14,98.28,33674,86.125391306868,87.6144378993918,86.0988011891444,87.1092256626427,37992.310169499,0.0,1.0
2020-02-28,96.04,96.04,93.58,94.3,66261,85.1238302059443,85.1238302059443,82.9434405526058,83.5816033779732,74758.2248661035,0.0,1.0
2020-03-02,98.22,98.27,96.41,96.64,35858,87.0560454271954,87.1003622900681,85.4517749912025,85.6556325604171,40456.3835023429,0.0,1.0
2020-03-03,98.47,99.57,97.7,98.31,353523,87.2776297415591,88.2526007247592,86.595150053319,87.1358157803663,398858.331889641,0.0,1.0
2020-03-04,99.76,99.76,98.81,99.22,65824,88.4210048036756,88.4210048036756,87.5789844090936,87.9423826846501,74265.1845517936,0.0,1.0
2020-03-05,98.25,99.6,98.17,99.36,20947,87.082635544919,88.2791908424828,87.0117285643227,88.0664699006937,23633.2161644145,0.0,1.0
2020-03-06,96.92,97.31,95.97,97.09,17486,85.9038069925044,86.2494785229117,85.0617865979224,86.0544843262717,19728.3820046285,0.0,1.0
2020-03-09,92.41,93.12,91.39,91.39,30736,81.9064259613839,82.5357254141767,81.0023619587802,81.0023619587802,34677.544852697,0.0,1.0
2020-03-10,95.7,95.81,93.83,95.42,31705,84.8224755384097,84.9199726367297,83.1650248669695,84.5743011063224,35770.8081583407,0.0,1.0
2020-03-11,92.61,93.86,92.48,93.63,49293,82.0836934128748,83.1916149846931,81.9684695694057,82.9877574154786,55614.2705109317,0.0,1.0
2020-03-12,83.24,85.89,82.35,84.59,96479,73.7787133105248,76.1275070427796,72.9898731513902,74.9752686080886,108851.342069344,0.0,1.0
2020-03-13,88.39,90.53,84.88,90.53,40137,78.3433501864162,80.2401119173692,75.2323064127504,80.2401119173692,45284.1169232399,0.0,1.0
2020-03-16,79.32,82.66,76.71,79.08,25135,70.3042712613026,73.2646377012011,67.990931019346,70.0915503195135,28358.2798631097,0.0,1.0
2020-03-17,83.36,83.75,80.24,80.73,41378,73.8850737814194,74.2307453118267,71.1197015381609,71.5540067943136,46684.2611567835,0.0,1.0
2020-03-18,77.36,79.52,74.96,77.39,21617,68.5670502366915,70.4815387127935,66.4398408188003,68.5936403544151,24389.1360971093,0.0,1.0
2020-03-19,77.34,78.56,76.42,77.38,23703,68.5493234915424,69.630654945637,67.7338932146841,68.5847769818406,26742.6420368128,0.0,1.0
2020-03-20,77.98,82.56,77.79,80.88,136782,69.1165793363134,73.1760039754556,68.948175257397,71.6869573829318,154322.746617699,0.0,1.0
2020-03-23,76.71,78.01,75.46,77.55,76361,67.990931019346,69.143169454037,66.8830094475276,68.7354543156079,86153.4357918011,0.0,1.0
2020-03-24,80.98,81.48,79.92,80.35,37426,71.7755911086773,72.2187597374046,70.8360736157754,71.2171986364809,42225.4617925898,0.0,1.0
2020-03-25,82.94,84.18,82.08,82.63,34723,73.5128121332884,74.6118703325322,72.7505620918774,73.2380475834775,39175.8325715838,0.0,1.0
2020-03-26,87.32,88.44,84.09,84.09,136835,77.3949693209398,78.387667049289,74.5320999793612,74.5320999793612,154382.543269092,0.0,1.0
2020-03-27,83.03,84.09,82.39,83.13,41838,73.5925824864593,74.5320999793612,73.0253266416884,73.6812162122048,47203.2509613202,0.0,1.0
2020-03-30,84.52,84.52,82.49,83.04,27789,74.9132250000667,74.9132250000667,73.1139603674338,73.6014458590339,31352.6253875455,0.0,1.0
2020-03-31,84.92,85.68,83.77,83.77,32303,75.2677599030486,75.9413762187141,74.2484720569758,74.2484720569758,36445.4949042384,0.0,1.0
2020-04-01,81.24,83.18,81.24,82.97,17834,72.0060387956155,73.7255330750775,72.0060387956155,73.539402251012,20121.0090741476,0.0,1.0
2020-04-02,83.74,84.35,82.62,82.84,79563,74.2218819392521,74.7625476662995,73.2291842109029,73.4241784075429,89766.0561268589,0.0,1.0
2020-04-03,82.5,83.88,81.99,83.45,30454,73.1228237400084,74.3459691552958,72.6707917387065,73.9648441345903,34359.3815377419,0.0,1.0
2020-04-06,86.04,86.17,85.17,85.17,15226,76.2604576313978,76.3756814748669,75.4893442174123,75.4893442174123,17178.5625301655,0.0,1.0
2020-04-07,86.86,89.05,86.46,89.03,41882,76.9872541825106,78.9283327763363,76.6327192795288,78.9106060311872,47252.8934643629,0.0,1.0
2020-04-08,87.52,90.84,86.58,86.92,50980,77.5722367724307,80.5148764671801,76.7390797504233,77.0404344179579,57517.6092071348,0.0,1.0
2020-04-09,87.19,89.4,87.19,88.83,17526,77.2797454774707,79.2385508164454,77.2797454774707,78.7333385796963,19773.511552849,0.0,1.0
2020-04-13,87.8,87.91,86.63,87.49,45232,77.820411204518,77.917908302838,76.783396613296,77.545646654707,51032.4931278368,0.0,1.0
2020-04-14,89.48,90.04,89.41,90.04,18058,79.3094577970418,79.8058066612164,79.24741418902,79.8058066612164,20373.7345441828,0.0,1.0
2020-04-15,87.77,88.22,87.48,87.9,9871,77.7938210867943,78.1926728526489,77.5367832821325,77.9090449302634,11136.8442621347,0.0,1.0
2020-04-16,88.64,89.14,88.6,89.0,51270,78.5649345007799,79.0081031295072,78.5294810104817,78.8840159134636,57844.798431734,0.0,1.0
2020-04-17,89.86,90.38,89.49,90.38,22411,79.6462659548746,80.107161328751,79.3183211696163,80.107161328751,25284.9576292879,0.0,1.0
2020-04-20,89.47,90.6,89.47,89.64,6207,79.3005944244672,80.302155525391,79.3005944244672,79.4512717582345,7002.97764512919,0.0,1.0
2020-04-21,87.3,87.97,87.05,87.93,26730,77.3772425757907,77.9710885382853,77.155658261427,77.9356350479871,30157.8205984055,0.0,1.0
2020-04-22,89.56,89.82,89.42,89.6,9919,79.3803647776382,79.6108124645764,79.2562775615945,79.4158182679363,11190.9997199994,0.0,1.0
2020-04-23,89.43,90.54,89.11,90.01,14875,79.2651409341691,80.2489752899437,78.9815130117836,79.7792165434928,16782.5507445298,0.0,1.0
2020-04-24,89.19,89.45,88.76,89.45,12527,79.0524199923799,79.2828676793182,78.6712949716745,79.2828676793182,14133.4462639815,0.0,1.0
2020-04-27,90.59,90.93,90.05,90.27,27897,80.2932921528164,80.594646820351,79.8146700337909,80.009664230431,31474.4751677411,0.0,1.0
2020-04-28,90.4,91.78,90.4,91.78,7419,80.1248880739001,81.3480334891875,80.1248880739001,81.3480334891875,8370.40295621289,0.0,1.0
2020-04-29,92.67,92.69,91.8,91.8,15315,82.1368736483221,82.1546003934712,81.3657602343366,81.3657602343366,17278.9757749563,0.0,1.0
2020-04-30,90.95,92.77,90.64,92.59,14952,80.6123735655001,82.2255073740676,80.3376090156892,82.0659666677257,16869.4251248544,0.0,1.0
2020-05-01,88.09,88.97,87.81,88.97,24873,78.0774490091798,78.8574257957399,77.8292745770925,78.8574257957399,28062.6813222649,0.0,1.0
2020-05-04,88.76,88.83,88.35,88.6,28839,78.6712949716745,78.7333385796963,78.307896696118,78.5294810104817,32537.2760283358,0.0,1.0
2020-05-05,89.52,90.17,89.46,89.61,15020,79.34491128734,79.9210305046855,79.2917310518927,79.4246816405109,16946.1453568294,0.0,1.0
2020-05-06,89.71,90.3,89.67,90.25,107160,79.5133153662564,80.0362543481546,79.4778618759582,79.9919374852819,120902.059682946,0.0,1.0
2020-05-07,90.41,90.53,90.01,90.53,4101,80.1337514464746,80.2401119173692,79.7792165434928,80.2401119173692,4626.90693131541,0.0,1.0
2020-05-08,91.95,92.19,91.45,91.45,14667,81.4987108229548,81.7114317647439,81.0555421942274,81.0555421942274,16547.8770937828,0.0,1.0
2020-05-11,92.03,92.28,91.77,91.89,25222,81.5696178035511,81.7912021179148,81.3391701166129,81.4455305875075,28456.4366304895,0.0,1.0
2020-05-12,91.95,93.18,91.95,92.51,18018,81.4987108229548,82.588905649624,81.4987108229548,81.9950596871294,20328.6049959622,0.0,1.0
2020-05-13,91.64,92.94,91.25,92.82,17374,81.2239462731438,82.3761847078349,80.8782747427365,82.2698242369403,19602.0192696108,0.0,1.0
2020-05-14,91.7,91.7,89.75,90.04,17360,81.2771265085911,81.2771265085911,79.5487688565545,79.8058066612164,19586.2239277336,0.0,1.0
2020-05-15,90.45,90.66,89.95,90.19,11652,80.1692049367728,80.3553357608383,79.7260363080455,79.9387572498346,13146.2373966562,0.0,1.0
2020-05-18,93.39,93.44,92.12,92.12,6658,82.7750364736895,82.8193533365622,81.6493881567221,81.6493881567221,7511.81330131627,0.0,1.0
2020-05-19,92.51,93.32,92.51,92.91,12631,81.9950596871294,82.7129928656676,81.9950596871294,82.3495945901112,14250.783089355,0.0,1.0
2020-05-20,93.39,94.04,92.87,93.8,14722,82.7750364736895,83.351155691035,82.314141099813,83.1384347492459,16609.9302225861,0.0,1.0
2020-05-21,92.03,92.7,91.79,92.45,9496,81.5696178035511,82.1634637660458,81.356896861762,81.9418794516821,10713.7547475667,0.0,1.0
2020-05-22,89.75,90.46,89.7,90.46,9938,79.5487688565545,80.1780683093473,79.5044519936818,80.1780683093473,11212.4362554042,0.0,1.0
2020-05-26,91.43,92.43,91.28,92.19,8992,81.0378154490784,81.924152706533,80.9048648604602,81.7114317647439,10145.1224399874,0.0,1.0
2020-05-27,91.5,91.5,90.71,90.88,13114,81.0998590571002,81.0998590571002,80.399652623711,80.5503299574783,14795.7223841186,0.0,1.0
2020-05-28,90.97,92.11,90.97,91.87,7154,80.6301003106492,81.6405247841475,80.6301003106492,81.4278038423584,8071.41969925152,0.0,1.0
2020-05-29,92.65,92.66,90.97,91.66,480087,82.119146903173,82.1280102757476,80.6301003106492,81.2416730182929,541652.735414393,0.0,1.0
2020-06-01,94.44,94.55,93.5,93.55,98298,83.7056905940168,83.8031876923368,82.8725335720095,82.9168504348822,110903.608274675,0.0,1.0
2020-06-02,96.32,96.42,95.55,95.56,57921,85.3720046380316,85.460638363777,84.6895249497915,84.698388322366,65348.7140621117,0.0,1.0
2020-06-03,98.08,98.2,97.15,97.15,28439,86.9319582111518,87.0383186820463,86.1076645617189,86.1076645617189,32085.98054613,0.0,1.0
2020-06-04,96.89,97.5,96.59,96.91,79193,85.8772168747807,86.4178826018281,85.6113156975443,85.8949436199298,89348.6078058185,0.0,1.0
2020-06-05,99.02,99.51,98.79,98.88,11609,87.7651152331591,88.1994204893119,87.5612576639446,87.6410280171155,13097.7231323191,0.0,1.0
2020-06-08,99.12,99.12,98.23,98.63,14917,87.8537489589046,87.8537489589046,87.06490879977,87.4194437027518,16829.9367701614,0.0,1.0
2020-06-09,98.67,98.8,98.03,98.09,8957,87.45489719305,87.5701210365191,86.887641348279,86.9408215837263,10105.6340852944,0.0,1.0
2020-06-10,99.88,99.99,99.05,99.27,31711,88.5273652745701,88.6248623728901,87.7917053508828,87.9866995475228,35777.5775905738,0.0,1.0
2020-06-11,95.45,97.31,95.4,97.21,19614,84.600891224046,86.2494785229117,84.5565743611733,86.1608447971662,22129.2739699636,0.0,1.0
2020-06-12,97.39,97.91,96.22,97.82,39815,86.320385503508,86.7812808773845,85.2833709122861,86.7015105242135,44920.8240600642,0.0,1.0
2020-06-15,97.2,97.43,95.47,95.47,23184,86.1519814245917,86.3558389938062,84.6186179691951,84.6186179691951,26157.0861486507,0.0,1.0
2020-06-16,97.81,99.22,97.63,99.22,10481,86.692647151639,87.9423826846501,86.5331064452972,87.9423826846501,11825.0698724986,0.0,1.0
2020-06-17,98.67,98.79,98.47,98.5,8307,87.45489719305,87.5612576639446,87.2776297415591,87.3042198592827,9372.27892670986,0.0,1.0
2020-06-18,98.97,99.17,98.76,98.79,8331,87.7207983702864,87.8980658217773,87.5346675462209,87.5612576639446,9399.35665564221,0.0,1.0
2020-06-19,99.05,99.83,98.7,99.66,33276,87.7917053508828,88.4830484116974,87.4814873107736,88.3323710779301,37543.2711647041,0.0,1.0
2020-06-22,99.62,99.63,98.89,98.89,20539,88.8002631981169,88.8091770972534,88.1495485611501,88.1495485611501,23041.5440935696,0.567894,1.0
2020-06-23,100.57,100.93,100.52,100.66,12518,89.6470836160872,89.9679839850023,89.6025141204046,89.727308708316,14043.2372054776,0.0,1.0
2020-06-24,99.39,100.09,98.88,100.09,25928,88.5952435179767,89.2192164575338,88.1406346620136,89.2192164575338,29087.1588323713,0.0,1.0
2020-06-25,99.72,99.73,98.85,99.01,11521,88.8894021894822,88.8983160886187,88.113892964604,88.2565153507885,12924.7592142761,0.0,1.0
2020-06-26,98.89,99.6,98.55,99.6,7483,88.1495485611501,88.7824353998438,87.8464759905081,88.7824353998438,8394.75507338146,0.0,1.0
2020-06-29,99.34,99.34,98.98,98.98,35579,88.550674022294,88.550674022294,88.2297736533789,88.2297736533789,39914.0706609433,0.0,1.0
2020-06-30,99.31,99.33,98.62,99.21,59178,88.5239323248844,88.5417601231575,87.9088732844638,88.4347933335191,66388.4559311196,0.0,1.0
2020-07-01,100.2,100.6,99.91,99.91,19892,89.3172693480356,89.6738253134968,89.0587662730762,89.0587662730762,22315.7113349865,0.0,1.0
2020-07-02,102.79,103.14,102.39,102.8,15256,91.625969224397,91.9379556941756,91.2694132589358,91.6348831235336,17114.8447680753,0.0,1.0
2020-07-06,108.07,108.07,107.0,107.0,70479,96.3325079684851,96.3325079684851,95.3787207608764,95.3787207608764,79066.4095706069,0.0,1.0
2020-07-07,106.1,107.23,106.1,106.54,21147,94.5764698385886,95.5837404410166,94.5764698385886,94.968681400596,23723.6249548039,0.0,1.0
2020-07-08,109.14,109.14,107.91,107.91,12821,97.2862951760939,97.2862951760939,96.1898855823006,96.1898855823006,14383.155792573,0.0,1.0
2020-07-09,109.46,110.18,108.48,110.18,27008,97.5715399484629,98.2133406862931,96.6979778330829,98.2133406862931,30298.7498358795,0.0,1.0
2020-07-10,108.54,108.55,107.94,108.4,105094,96.7514612279021,96.7603751270386,96.2166272797102,96.6266666399906,117899.023076567,0.0,1.0
2020-07-13,108.17,110.15,107.95,109.35,31722,96.4216469598504,98.1865989888835,96.2255411788468,97.473487057961,35587.1201974885,0.0,1.0
2020-07-14,107.84,108.07,106.5,106.69,18900,96.1274882883449,96.3325079684851,94.9330258040498,95.1023898876439,21202.8425613938,0.0,1.0
2020-07-15,107.92,108.15,107.48,108.0,18669,96.1987994814372,96.4038191615774,95.8065879194298,96.2701106745294,20943.6967078656,0.0,1.0
2020-07-16,105.81,105.93,105.32,105.32,40154,94.3179667636292,94.4249335532676,93.8811857059392,93.8811857059392,45046.5047730267,0.0,1.0
2020-07-17,106.89,106.91,106.3,106.78,78074,95.2806678703745,95.2984956686476,94.7547478213192,95.1826149798727,87586.8111184263,0.0,1.0
2020-07-20,108.5,108.51,107.45,107.71,71835,96.7158056313559,96.7247195304925,95.7798462220202,96.01160759957,80587.6293861228,0.0,1.0
2020-07-21,109.16,109.78,109.09,109.69,39338,97.3041229743669,97.8567847208318,97.2417256804112,97.7765596286031,44131.080459265,0.0,1.0
2020-07-22,108.26,108.43,107.9,108.42,6421,96.5018720520792,96.6534083374002,96.1809716831641,96.6444944382637,7203.35725326505,0.0,1.0
2020-07-23,107.93,109.01,107.64,108.41,30720,96.2077133805737,97.170414487319,95.9492103056143,96.6355805391272,34463.0329886781,0.0,1.0
2020-07-24,107.43,107.565,106.35,106.35,27438,95.7620184237472,95.8823560620903,94.7993173170019,94.7993173170019,30781.1425502393,0.0,1.0
2020-07-27,108.79,108.79,107.69,107.69,20722,96.9743087063153,96.9743087063153,95.993779801297,95.993779801297,23246.841458053,0.0,1.0
2020-07-28,107.43,108.39,107.4081,108.39,22608,95.7620184237472,96.6177527408541,95.7424969846382,96.6177527408541,25362.6383401053,0.0,1.0
2020-07-29,109.425,109.58,108.5,108.58,20286,97.540341301485,97.6785067381012,96.7158056313559,96.7871168244482,22757.7176825626,0.0,1.0
2020-07-30,108.51,108.53,107.52,108.31,16018,96.7247195304925,96.7425473287655,95.8422435159759,96.5464415477619,17969.6895316617,0.0,1.0
2020-07-31,108.17,108.63,107.3482,108.63,18104,96.4216469598504,96.8316863201308,95.6891027288104,96.8316863201308,20309.8551180673,0.0,1.0
2020-08-03,109.15,109.46,108.81,108.92,15069,97.2952090752304,97.5715399484629,96.9921365045884,97.0901893950902,16905.0600295049,0.0,1.0
2020-08-04,110.51,110.72,109.85,109.99,13421,98.5074993577986,98.6946912396657,97.9191820147876,98.043976602699,15056.2619056331,0.0,1.0
2020-08-05,111.64,112.11,111.47,111.47,19661,99.5147699602265,99.9337232196435,99.3632336749055,99.3632336749055,22056.5654814584,0.0,1.0
2020-08-06,111.8658,111.8658,111.1,111.49,9347,99.7160458027294,99.7160458027294,99.0334194068539,99.3810614731785,10485.8713979549,0.0,1.0
2020-08-07,109.73,110.142,109.09,109.85,18541,97.8122152251492,98.1794678695742,97.2417256804112,97.9191820147876,20800.1007370795,0.0,1.0
2020-08-10,109.7,109.73,108.985,109.72,6618,97.7854735277396,97.8122152251492,97.1481297394777,97.8033013260127,7424.36042705312,0.0,1.0
2020-08-11,109.18,109.94,109.01,109.94,19590,97.32195077264,97.9994071070163,97.170414487319,97.9994071070163,21976.9145914129,0.0,1.0
2020-08-12,110.4381,110.59,109.8,109.95,20339,98.4434084230069,98.5788105508908,97.8746125191049,98.0083210061529,22817.1753892163,0.0,1.0
2020-08-13,109.89,110.02,109.6,109.98,25606,97.9548376113337,98.0707183001086,97.6963345363743,98.0350627035625,28725.9252183624,0.0,1.0
2020-08-14,109.6732,109.86,109.6,109.86,4279,97.7615842780537,97.9280959139241,97.6963345363743,97.9280959139241,4800.36842964042,0.0,1.0
2020-08-17,111.501,111.6521,110.69,110.69,6447,99.3908667622287,99.5255557781817,98.6679495422561,98.6679495422561,7232.52518483099,0.0,1.0
2020-08-18,111.6097,111.82,111.13,111.5069,14036,99.4877608458428,99.6752201446841,99.0601611042635,99.3961259627193,15746.1956715197,0.0,1.0
2020-08-19,110.5422,111.212,110.5422,110.94,4897,98.5362021130182,99.133255077183,98.5362021130182,98.8907970206694,5493.66772609234,0.0,1.0
2020-08-20,110.3775,110.39,109.23,109.23,6104,98.3893901942395,98.4005325681602,97.3665202683227,97.3665202683227,6847.73285686495,0.0,1.0
2020-08-21,110.927,111.16,110.33,110.33,19809,98.8792089517919,99.086902801673,98.347049173341,98.347049173341,22222.5983226798,0.0,1.0
2020-08-24,112.37,113.01,112.05,112.7,4761,100.165484597193,100.735974141931,99.8802398248243,100.459643268699,5341.09700713206,0.0,1.0
2020-08-25,113.4,113.495,112.37,112.56,42991,101.083616208256,101.168298250053,100.165484597193,100.334848680787,48229.1748442793,0.0,1.0
2020-08-26,113.65,113.795,113.15,113.23,67526,101.306463686669,101.435715224149,100.860768729843,100.932079922935,75753.6056508295,0.0,1.0
2020-08-27,113.102,114.06,113.01,114.06,12956,100.817982013987,101.671933551267,100.735974141931,101.671933551267,14534.6046680116,0.0,1.0
2020-08-28,114.24,114.3,113.69,113.69,74834,101.832383735724,101.885867130544,101.342119283215,101.342119283215,83952.038107902,0.0,1.0
2020-08-31,112.1505,112.44,111.54,112.44,34546,99.9698245111464,100.227881891149,99.4256309688612,100.227881891149,38755.2063029581,0.0,1.0
2020-09-01,113.8643,113.87,113.02,113.02,10140,101.497488545165,101.502569467673,100.744888041068,100.744888041068,11375.493310716,0.0,1.0
2020-09-02,114.0531,114.23,112.96,114.23,13535,101.665782960863,101.823469836588,100.691404646249,101.823469836588,15184.1520671145,0.0,1.0
2020-09-03,111.7061,112.86,110.81,112.6723,16177,99.573690833519,100.602265654883,98.7749163318945,100.434951768091,18148.0626516226,0.0,1.0
2020-09-04,111.66,112.0,109.9,112.0,18248,99.5325977584996,99.8356703291416,97.9637515104702,99.8356703291416,20471.4005852018,0.0,1.0
2020-09-08,109.2116,110.0199,109.07,109.07,12958,97.3501186939115,98.0706291611172,97.2238978821382,97.2238978821382,14536.848355055,0.0,1.0
2020-09-09,110.62,110.74,109.7484,109.825,66581,98.6055522483004,98.7125190379388,97.8286167995604,97.8968972669462,74693.4635227597,0.0,1.0
2020-09-10,108.7319,110.44,108.58,110.37,28835,96.9225189523321,98.4451020638429,96.7871168244482,98.3827047698871,32348.3579501476,0.0,1.0
2020-09-11,109.68,110.2213,109.36,110.14,3434,97.7676457294665,98.2501550897269,97.4824009570976,98.1776850897469,3852.41065374742,0.0,1.0
2020-09-14,111.3094,111.3946,110.9271,111.245,8237,99.2200764547728,99.2960228754161,98.8792980907833,99.1626709443336,9240.62508879367,0.0,1.0
2020-09-15,112.8059,113.04,112.4,112.4,25964,100.554041460555,100.762715839341,100.192226294603,100.192226294603,29127.5451991548,0.0,1.0
2020-09-16,112.49,113.12,112.49,113.03,34999,100.272451386832,100.834027032433,100.272451386832,100.753801940204,39263.4014183184,0.0,1.0
2020-09-17,112.03,112.0999,111.58,111.6973,7439,99.8624120265512,99.9247201815156,99.4612865654073,99.5658466022788,8345.39395842371,0.0,1.0
2020-09-18,111.7788,112.38,111.63,112.38,7678,99.6384948802416,100.17439849633,99.50585606109,100.17439849633,8613.51456012599,0.0,1.0
2020-09-21,110.9849,110.99,109.58,110.11,84507,98.9308204277924,98.935366516352,97.6785067381012,98.1509433923374,94803.6304939525,0.0,1.0
2020-09-22,110.34,110.35,109.31,110.01,26395,98.3559630724776,98.3648769716141,97.4378314614149,98.0618044009721,29611.0597570364,0.0,1.0
2020-09-23,108.91,109.95,108.6582,109.95,6119,97.0812754959537,98.0083210061529,96.8568235156958,98.0083210061529,6864.56050969145,0.0,1.0
2020-09-24,107.7772,108.2231,106.7479,107.1,21344,96.0715090017675,96.4689797642654,95.1540013636444,95.4678597522417,23944.628128592,0.0,1.0
2020-09-25,108.25,108.25,106.6,107.12,37363,96.4929581529427,96.4929581529427,95.0221647954151,95.4856875505147,41915.4395037754,0.0,1.0
2020-09-28,109.48,109.74,109.075,109.65,32166,97.5893677467359,97.8211291242857,97.2283548317064,97.7409040320569,36085.218721153,0.0,1.0
2020-09-29,109.6724,109.8371,109.2,109.36,13407,97.7608711661228,97.9076830849014,97.3397785709131,97.4824009570976,15040.5560963284,0.0,1.0
2020-09-30,111.39,111.6299,110.46,110.46,32542,99.2919224818133,99.5057669220986,98.4629298621159,98.4629298621159,36507.0318853373,0.0,1.0
2020-10-01,112.53,112.6871,111.93,112.42,10337,100.308106983378,100.448144338813,99.7732730351859,100.210054092876,11596.4964845041,0.0,1.0
2020-10-02,111.3356,112.05,111.1601,111.34,20672,99.2434308705105,99.8802398248243,99.0869919406644,99.2473529861306,23190.7492819647,0.0,1.0
2020-10-05,112.3385,112.41,111.59,111.59,59128,100.137405814913,100.201140193739,99.4702004645439,99.4702004645439,66332.3637550313,0.0,1.0
2020-10-06,112.94,113.5999,112.73,112.92,41201,100.673576847975,101.261805051995,100.486384966108,100.655749049702,46221.0749403169,0.0,1.0
2020-10-07,114.19,114.46,113.79,114.02,29192,101.787814240042,102.028489516728,101.431258274581,101.636277954721,32748.8560874183,0.0,1.0
2020-10-08,114.79,115.0068,114.49,114.69,16863,102.322648188234,102.515901521514,102.055231214138,102.233509196868,18917.6473075546,0.0,1.0
2020-10-09,115.6852,115.8171,114.97,114.97,9191,103.120620438936,103.238194768547,102.483098372691,102.483098372691,10310.8638085592,0.0,1.0
2020-10-12,116.85,117.1,116.35,116.53,15758,104.158911410359,104.381758888772,103.713216453532,103.87366663799,17678.0102160023,0.0,1.0
2020-10-13,116.68,116.75,116.15,116.55,8498,104.007375125038,104.069772418994,103.534938470802,103.891494436263,9533.42624797481,0.0,1.0
2020-10-14,116.05,116.88,116.02,116.76,10995,103.445799479436,104.185653107768,103.419057782027,104.07868631813,12334.6695218267,0.0,1.0
2020-10-15,114.81,115.09,114.3,114.36,19289,102.340475986507,102.59006516233,101.885867130544,101.939350525363,21639.239691361,0.0,1.0
2020-10-16,115.57,115.8849,115.49,115.8,6913,103.017932320883,103.298631004692,102.946621127791,103.222952001023,7755.30426597434,0.0,1.0
2020-10-19,115.41,116.1661,115.13,116.03,10111,102.875309934699,103.549289848412,102.625720758876,103.427971681163,11342.9598485847,0.0,1.0
2020-10-20,116.42,116.88,116.14,116.23,24359,103.775613747488,104.185653107768,103.526024571665,103.606249663894,27326.9863467191,0.0,1.0
2020-10-21,116.46,117.0901,116.46,116.58,12006,103.811269344034,104.372934128627,103.811269344034,103.918236133673,13468.853322333,0.0,1.0
2020-10-22,116.37,116.74,116.02,116.62,7006,103.731044251805,104.060858519857,103.419057782027,103.953891730219,7859.63571349869,0.0,1.0
2020-10-23,116.7,116.7023,115.74,116.15,4612,104.025202923311,104.027253120112,103.169468606204,103.534938470802,5173.94232238878,0.0,1.0
2020-10-26,115.48,116.08,114.68,115.38,18537,102.937707228654,103.472541176846,102.224595297732,102.848568237289,20795.6133629924,0.0,1.0
2020-10-27,116.7393,116.7574,115.86,116.01,6994,104.060234546918,104.076368704355,103.276435395842,103.41014388289,7846.17359123742,0.0,1.0
2020-10-28,114.33,115.1,114.19,115.1,11023,101.912608827953,102.598979061466,101.787814240042,102.598979061466,12366.0811404362,0.0,1.0
2020-10-29,115.76,116.07,115.01,115.1799,38672,103.187296404477,103.46362727771,102.518753969237,102.670201115567,43383.9326737683,0.0,1.0
2020-10-30,114.38,114.87,113.745,114.35,62178,101.957178323636,102.393959381326,101.391145728466,101.930436626226,69753.9864964201,0.0,1.0
2020-11-02,115.8333,115.8818,115.1317,115.3,13667,103.252635285148,103.29586769596,102.627236121729,102.777257044197,15332.2354119877,0.0,1.0
2020-11-03,115.95,116.279,115.08,115.49,20840,103.356660488071,103.649927769663,102.581151263193,102.946621127791,23379.2189936215,0.0,1.0
2020-11-04,119.23,119.5824,117.586,118.06,29315,106.280419404853,106.594545210424,104.814974386808,105.237493205879,32886.8428405957,0.0,1.0
2020-11-05,121.1423,121.45,120.305,121.3,29850,107.985024336732,108.259305013163,107.23866356203,108.125596526115,33487.0291247409,0.0,1.0
2020-11-06,121.3,121.82,120.39,120.6,36223,108.125596526115,108.589119281215,107.314431704691,107.501623586558,40636.5378889612,0.0,1.0
2020-11-09,121.99,124.75,121.99,124.74,52694,108.740655566536,111.200891728218,108.740655566536,111.191977829081,59114.422535983,0.0,1.0
2020-11-10,119.7,120.9,119.37,120.9,44462,106.69937266427,107.769040560654,106.405213992765,107.769040560654,49879.4066647984,0.0,1.0
2020-11-11,120.43,120.5,119.11,119.35,51677,107.350087301237,107.412484595193,106.173452615215,106.387386194492,57973.5076743462,0.0,1.0
2020-11-12,119.97,121.45,119.8468,120.91,48792,106.940047940956,108.259305013163,106.830228703594,107.77795445979,54736.9891140491,0.0,1.0
2020-11-13,121.59,121.85,120.9077,121.46,49860,108.384099601074,108.615860978624,107.775904262989,108.268218912299,55935.1179952961,0.0,1.0
2020-11-16,122.61,123.12,122.34,122.61,57999,109.293317313,109.747926168964,109.052642036314,109.293317313,65065.8024189567,0.0,1.0
2020-11-17,122.165,122.53,121.55,122.09,34644,108.896648801425,109.222006119908,108.348444004528,108.829794557901,38865.1469680912,0.0,1.0
2020-11-18,121.95,122.79,121.95,122.71,23921,108.704999969989,109.453767497458,108.704999969989,109.382456304366,26835.6188841853,0.0,1.0
2020-11-19,122.21,122.3478,121.59,121.64,26607,108.936761347539,109.059594877641,108.384099601074,108.428669096757,29848.8905836511,0.0,1.0
2020-11-20,123.06,123.5282,122.754,122.754,10364,109.694442774144,110.111791531717,109.421677460567,109.421677460567,11626.7862595918,0.0,1.0
2020-11-23,123.68,124.2027,123.18,124.18,32977,110.247104520609,110.713034028476,109.801409563783,110.692799477436,36995.033817306,0.0,1.0
2020-11-24,124.57,124.629,123.55,124.26,59684,111.04044154376,111.093033548666,110.131223831834,110.764110670528,66956.1087531339,0.0,1.0
2020-11-25,123.46,123.46,122.76,122.99,52495,110.050998739606,110.050998739606,109.427025800048,109.632045480189,58891.1756751514,0.0,1.0
2020-11-27,124.9223,125.07,124.69,124.69,24355,111.35447821034,111.486136500587,111.147408333399,111.147408333399,27322.4989726321,0.0,1.0
2020-11-30,121.9,123.27,121.9,123.27,47685,108.660430474307,109.881634656011,108.660430474307,109.881634656011,53495.1083354529,0.0,1.0
2020-12-01,124.04,124.355,123.55,123.8,83632,110.568004889524,110.848792712325,110.131223831834,110.354071310248,93822.0174124068,0.0,1.0
2020-12-02,123.66,123.9786,123.25,123.47,36416,110.229276722336,110.513273548826,109.863806857738,110.059912638742,40853.0536886622,0.0,1.0
2020-12-03,124.66,125.14,124.45,124.53,21410,111.120666635989,111.548533794543,110.933474754122,111.004785947214,24018.6698010286,0.0,1.0
2020-12-04,125.59,125.62,125.11,125.27,15904,111.949659255687,111.976400953096,111.521792097133,111.664414483318,17841.7993701802,0.0,1.0
2020-12-07,125.61,125.75,125.33,125.33,41674,111.96748705396,112.092281641871,111.717897878137,111.717897878137,46751.7069261122,0.0,1.0
2020-12-08,125.91,125.99,125.13,125.8,41998,112.234904028056,112.306215221148,111.539619895406,112.136851137554,47115.1842271646,0.0,1.0
2020-12-09,124.61,125.95,124.15,125.95,42475,111.076097140307,112.270559624602,110.666057780026,112.270559624602,47650.3035870474,0.0,1.0
2020-12-10,125.6,125.72,124.34,124.34,13389,111.958573154823,112.065539944461,110.83542186362,110.83542186362,15020.3629129366,0.0,1.0
2020-12-11,124.84,125.314,124.7307,124.92,15095,111.281116820447,111.703635639518,111.183687902885,111.352428013539,16934.2279610708,0.0,1.0
2020-12-14,124.425,125.09,124.38,125.09,44565,110.911190006281,111.50396429886,110.871077460166,111.50396429886,49994.9565475403,0.0,1.0
2020-12-15,125.51,125.51,124.7,124.88,12202,111.878348062594,111.878348062594,111.156322232535,111.316772416993,13688.7346525993,0.0,1.0
2020-12-16,126.3,126.3415,125.85,126.12,27717,112.58254609438,112.619538775797,112.181420633236,112.422095909923,31094.1368928123,0.0,1.0
2020-12-17,127.09,127.1,126.5501,126.89,24272,113.286744126166,113.295658025303,112.805482711785,113.108466143436,27229.3859603254,0.0,1.0
2020-12-18,126.71,126.82,126.4301,126.67,43859,112.948015958978,113.04606884948,112.698515922146,112.912360362432,49202.9350211729,0.0,1.0
2020-12-21,124.31,124.685,123.15,123.2,16252,111.801242835063,112.138508268763,110.75796842682,110.802937151314,18070.3368654002,1.1135,1.0
2020-12-22,123.36,124.16,123.19,124.16,45462,110.946837069692,111.666336661584,110.793943406415,111.666336661584,50548.4650858246,0.0,1.0
2020-12-23,124.5873,124.8,124.39,124.57,26985,112.050639381103,112.241936335097,111.873192794253,112.035080202428,30004.1865809022,0.0,1.0
2020-12-24,123.575,124.13,122.9453,123.74,18060,111.140202585013,111.639355426888,110.573866468745,111.288599375841,20080.62292574,0.0,1.0
2020-12-28,123.97,124.21,123.64,124.13,37599,111.495455508509,111.711305386077,111.198661926854,111.639355426888,41805.7221143356,0.0,1.0
2020-12-29,125.1952,125.419,124.55,124.61,17731,112.597369133491,112.798649144323,112.017092712631,112.071055182023,19714.8131282557,0.0,1.0
2020-12-30,127.37,127.52,126.83,126.91,57868,114.553328774049,114.688234947529,114.067666549522,114.139616508711,64342.4965374708,0.0,1.0
2020-12-31,127.31,128.0,126.6,128.0,15910,114.499366304657,115.119934702664,113.860810416853,115.119934702664,17690.0725774376,0.0,1.0
2021-01-04,128.19,129.64,127.91,129.16,55081,115.290815855738,116.594908866041,115.038990998576,116.163209110906,61243.6761557411,0.0,1.0
2021-01-05,131.375,131.3825,129.57,129.57,41113,118.155323605956,118.16206891463,116.531952651751,116.531952651751,45712.8820789564,0.0,1.0
2021-01-06,129.7804,131.5324,129.74,130.39,43732,116.721181044418,118.296885150661,116.684846315028,117.26943973344,48624.9059683536,0.0,1.0
2021-01-07,131.1,131.22,129.89,130.6,24615,117.907995621244,118.015920560027,116.819752488508,117.458308376311,27369.0217783549,0.0,1.0
2021-01-08,133.7,133.7,132.33,132.96,35043,120.246369294892,120.246369294892,119.014226243777,119.580832172392,38963.7469095628,0.0,1.0
2021-01-11,132.4,132.73,132.11,132.11,30802,119.077182458068,119.373976039723,118.816363856007,118.816363856007,34248.2473620511,0.0,1.0
2021-01-12,133.48,133.67,133.03,133.46,25642,120.048506907121,120.219388060196,119.643788386682,120.030519417324,28510.9265261255,0.0,1.0
2021-01-13,133.61,134.37,133.07,133.75,42138,120.165425590804,120.848950203101,119.679763366277,120.291338019385,46852.5630589607,0.0,1.0
2021-01-14,135.1392,136.32,135.1392,135.44,22326,121.540749060705,122.602730458337,121.540749060705,121.811280907256,24823.919570325,0.0,1.0
2021-01-15,134.07,134.6247,133.67,134.46,17034,120.579137856141,121.078020885669,120.219388060196,120.929893907189,18939.8300618525,0.0,1.0
2021-01-19,136.85,137.37,136.705,137.27,21984,123.079398937965,123.547073672694,122.948989636935,123.457136223708,24443.6552823626,0.0,1.0
2021-01-20,139.58,139.694,139.0176,139.68,22817,125.534691295295,125.63721998714,125.028883082195,125.624628744282,25369.8545568444,0.0,1.0
2021-01-21,139.65,139.82,138.91,139.82,13093,125.597647509586,125.750541172863,124.932110387086,125.750541172863,14557.89567922,0.0,1.0
2021-01-22,139.0947,139.3,137.92,137.92,22252,125.098224855364,125.282866438133,124.04172964212,124.04172964212,24741.6401629882,0.0,1.0
2021-01-25,140.29,141.37,139.1,140.76,12428,126.173247183099,127.144571632153,125.10299154016,126.595953193335,13818.4928970707,0.0,1.0
2021-01-26,138.9622,139.27,138.44,139.27,33694,124.979057735457,125.255885203437,124.50940437685,125.255885203437,37463.8155514886,0.0,1.0
2021-01-27,135.66,136.99,135.28,136.21,35750,122.009143295026,123.205311366546,121.667380988878,122.503799264452,39749.8488147955,0.0,1.0
2021-01-28,136.39,136.615,134.81,134.81,25571,122.665686672627,122.868045932847,121.244674978641,121.244674978641,28431.9827704374,0.0,1.0
2021-01-29,133.18,134.36,132.58,134.2,40701,119.778694560162,120.839956458202,119.239069866243,120.696056539824,45254.7859191885,0.0,1.0
2021-02-01,136.77,137.0764,135.63,136.21,29617,123.007448978776,123.28301732247,121.98216206033,122.503799264452,32930.6649607775,0.0,1.0
2021-02-02,139.13,139.13,138.29,138.96,35950,125.129972774856,125.129972774856,124.37449820337,124.977079111579,39972.2255913817,0.0,1.0
2021-02-03,139.645,139.98,138.96,139.63,24267,125.593150637136,125.894441091241,124.977079111579,125.579660019788,26982.0861870949,0.0,1.0
2021-02-04,139.72,139.72,138.6935,139.65,29546,125.660603723876,125.660603723876,124.73739581003,125.597647509586,32851.7212050895,0.0,1.0
2021-02-05,140.05,140.2599,139.48,139.86,19450,125.957397305532,126.146176010954,125.444753846309,125.786516152457,21626.1415230145,0.0,1.0
2021-02-08,141.29,141.29,140.45,140.45,31032,127.072621672964,127.072621672964,126.317147101477,126.317147101477,34503.9806551253,0.0,1.0
2021-02-09,142.88,142.999,141.64,141.64,64392,128.502627111848,128.609652676142,127.387402744416,127.387402744416,71596.426989715,0.0,1.0
2021-02-10,143.51,144.69,142.78,144.34,22036,129.069233040463,130.130494938503,128.412689662862,129.81571386705,24501.473244275,0.0,1.0
2021-02-11,145.41,145.78,144.79,144.96,19146,130.778044571206,131.110813132455,130.220432387489,130.373326050766,21288.1288226034,0.0,1.0
2021-02-12,145.37,145.6,144.97,144.97,20792,130.742069591611,130.94892572428,130.382319795665,130.382319795665,23118.2896939084,0.0,1.0
2021-02-16,145.3,146.78,145.3,146.44,79101,130.67911337732,132.01018762232,130.67911337732,131.704400295766,87951.1270237523,0.0,1.0
2021-02-17,146.03,146.45,145.18,146.28,23226,131.335656754922,131.713394040665,130.571188438537,131.560500377388,25824.6150649632,0.0,1.0
2021-02-18,143.925,144.07,142.6372,144.07,35094,129.442473453757,129.572882754787,128.284258985709,129.572882754787,39020.4529875924,0.0,1.0
2021-02-19,144.92,145.3779,144.72,145.01,11080,130.337351071172,130.749174650081,130.157476173199,130.41829477526,12319.6734228792,0.0,1.0
2021-02-22,140.67,142.15,140.67,141.3,59029,126.515009489248,127.846083734247,126.515009489248,127.081615417862,65633.3937255539,0.0,1.0
2021-02-23,141.07,141.3899,137.91,139.6,67611,126.874759285193,127.162469184501,124.032735897221,125.552678785092,75175.5812088711,0.0,1.0
2021-02-24,139.881,139.9873,137.85,138.7,30766,125.805403016744,125.901006525017,123.978773427829,124.743241744214,34208.2195422658,0.0,1.0
2021-02-25,137.21,140.0834,137.06,139.89,34660,123.403173754316,125.987436413493,123.268267580836,125.813497387153,38537.8953824003,0.0,1.0
2021-02-26,135.6922,135.95,134.2,135.8,40477,122.0381031536,122.269961897087,120.696056539824,122.135055723607,45005.7239294118,0.0,1.0
2021-03-01,139.09,139.27,137.94,138.15,14465,125.093997795262,125.255885203437,124.059717131917,124.248585774789,16083.4003666018,0.0,1.0
2021-03-02,137.34,138.46,137.34,138.4,37063,123.520092437999,124.527391866647,123.520092437999,124.473429397255,41209.7523530841,0.0,1.0
2021-03-03,137.12,139.24,137.12,138.93,18840,123.322230050228,125.228903968741,123.322230050228,124.950097876883,20947.8923544265,0.0,1.0
2021-03-04,133.76,136.765,132.8966,136.22,53771,120.300331764283,123.002952106326,119.523811829734,122.51279300935,59787.1082691013,0.0,1.0
2021-03-05,134.89,135.35,132.33,135.35,44028,121.31662493783,121.730337203168,119.014226243777,121.730337203168,48954.0235977012,0.0,1.0
2021-03-08,130.64,132.4799,130.53,132.23,71370,117.494283355906,119.149042479808,117.395352162021,118.924288794791,79355.1527248098,0.0,1.0
2021-03-09,133.21,133.992,132.25,132.3,282417,119.805675794858,120.508986645932,118.942276284588,118.987245009081,314014.91056582,0.0,1.0
2021-03-10,132.19,133.94,132.1,133.89,89591,118.888313815196,120.462219172459,118.807370111108,120.417250447966,99614.7889557018,0.0,1.0
2021-03-11,136.62,136.7964,135.16,135.78,9431,122.872542805296,123.031192465308,121.559456050094,122.11706823381,10486.1768999255,0.0,1.0
2021-03-12,133.72,133.85,133.22,133.34,23129,120.264356784689,120.381275468371,119.814669539757,119.92259447854,25716.762328319,0.0,1.0
2021-03-15,133.78,133.78,132.4783,132.71,47455,120.318319254081,120.318319254081,119.147603480624,119.355988549926,52764.4496645067,0.0,1.0
2021-03-16,134.29,134.75,133.89,134.21,10587,120.777000243912,121.190712509249,120.417250447966,120.705050284722,11771.5146685941,0.0,1.0
2021-03-17,134.36,134.67,132.49,132.96,22286,120.839956458202,121.11876255006,119.158126162155,119.580832172392,24779.4442150079,0.0,1.0
2021-03-18,132.15,133.48,132.1,133.48,19739,118.852338835601,120.048506907121,118.807370111108,120.048506907121,21947.4759651818,0.0,1.0
2021-03-19,133.281,133.5,132.1,132.42,23783,119.869531383638,120.066494396919,118.807370111108,119.095169947865,26443.9343877561,0.0,1.0
2021-03-22,133.92,134.1291,133.12,133.41,26727,120.444231682662,120.632290888492,119.72473209077,119.985550692831,29717.3205391059,0.0,1.0
2021-03-23,131.45,132.41,131.32,132.2,227257,118.222776692696,119.086176202966,118.105858009014,118.897307560095,252683.395583328,0.0,1.0
2021-03-24,127.99,130.03,127.88,130.03,16667,115.110940957765,116.945664917089,115.01200976388,116.945664917089,18531.7686768166,0.0,1.0
2021-03-25,127.76,128.38,127.28,127.81,41436,114.904084825096,115.461697008812,114.472385069961,114.949053549589,46072.0205731431,0.0,1.0
2021-03-26,130.9,130.91,128.53,129.22,21622,117.728120723271,117.737114468169,115.596603182292,116.217171580298,24041.1533167414,0.0,1.0
2021-03-29,130.29,130.55,129.94,130.43,8374,117.179502284453,117.413339651818,116.864721213001,117.305414713034,9310.91563566708,0.0,1.0
2021-03-30,130.9,131.09,130.0275,130.2,9672,117.728120723271,117.899001876345,116.943416480864,117.098558580366,10754.1409157119,0.0,1.0
2021-03-31,131.36,131.45,130.4901,130.51,88361,118.141832988608,118.222776692696,117.359467119875,117.377364672224,98247.1717796966,0.0,1.0
2021-04-01,133.25,133.76,132.93,133.35,12422,119.841650774452,120.300331764283,119.553850937696,119.931588223439,13811.8215937732,0.0,1.0
2021-04-05,133.0,133.67,132.74,133.67,50775,119.616807151986,120.219388060196,119.382969784622,120.219388060196,56455.904155839,0.0,1.0
2021-04-06,133.49,134.01,132.84,132.91,16809,120.05750065202,120.52517538675,119.472907233608,119.535863447899,18689.6561881929,0.0,1.0
2021-04-07,131.22,131.52,130.92,131.3,55432,118.015920560027,118.285732906987,117.746108213068,118.087870519217,61633.9473986503,0.0,1.0
2021-04-08,132.57,132.96,132.55,132.93,9338,119.230076121345,119.580832172392,119.212088631547,119.553850937696,10382.7716988128,0.0,1.0
2021-04-09,131.68,131.73,131.42,131.73,4978,118.429632825365,118.474601549858,118.195795458,118.474601549858,5534.95796923222,0.0,1.0
2021-04-12,130.42,130.53,130.05,130.41,67892,117.296420968136,117.395352162021,116.963652406886,117.287427223237,75488.0205799745,0.0,1.0
2021-04-13,130.4945,130.635,130.22,130.33,47968,117.363424367631,117.489786483457,117.116546070163,117.215477264048,53334.8460964504,0.0,1.0
2021-04-14,130.8,131.89,130.57,131.89,60430,117.638183274284,118.618501468237,117.431327141615,118.618501468237,67191.1430455411,0.0,1.0
2021-04-15,131.29,131.66,131.0897,131.66,61048,118.078876774318,118.411645335568,117.898732063998,118.411645335568,67878.2872851925,0.0,1.0
2021-04-16,132.04,132.4699,131.8,132.33,11348,118.753407641716,119.140048734909,118.537557764149,119.014226243777,12617.6583035049,0.0,1.0
2021-04-19,131.61,132.3,131.3221,131.92,13291,118.366676611075,118.987245009081,118.107746695443,118.645482702933,14778.0486880404,0.0,1.0
2021-04-20,131.13,131.88,130.4,131.88,81330,117.93497685594,118.609507723338,117.278433478338,118.609507723338,90429.5161988057,0.0,1.0
2021-04-21,131.87,131.88,130.45,130.49,7157,118.600513978439,118.609507723338,117.323402202832,117.359377182426,7957.75295013964,0.0,1.0
2021-04-22,131.9,132.529,131.72,132.19,9067,118.627495213135,119.19320176726,118.46560780496,118.888313815196,10081.4511665385,0.0,1.0
2021-04-23,133.61,133.79,132.94,132.94,26355,120.165425590804,120.327312998979,119.562844682594,119.562844682594,29303.6997346554,0.0,1.0
2021-04-26,133.874,134.0,133.22,133.36,8471,120.402860456128,120.516181641851,119.814669539757,119.940581968338,9418.76837231139,0.0,1.0
2021-04-27,134.2,134.6285,134.14,134.25,10916,120.696056539824,121.081438508731,120.642094070432,120.741025264317,12137.3244660785,0.0,1.0
2021-04-28,135.01,135.66,134.82,134.985,13464,121.424549876614,122.009143295026,121.25366872354,121.402065514368,14970.4045997876,0.0,1.0
2021-04-29,135.18,135.89,134.225,135.89,7770,121.577443539891,122.215999427695,120.71854090207,122.215999427695,8639.33777037653,0.0,1.0
2021-04-30,132.92,133.8975,132.86,133.63,40861,119.544857192797,120.42399575664,119.490894723405,120.183413080601,45432.6873404576,0.0,1.0
2021-05-03,132.76,133.35,132.62,132.62,9392,119.400957274419,119.931588223439,119.275044845838,119.275044845838,10442.8134284911,0.0,1.0
2021-05-04,130.96,131.43,129.95,131.38,24138,117.782083192663,118.204789202899,116.873714957899,118.159820478406,26838.6531661966,0.0,1.0
2021-05-05,131.39,131.84,131.23,131.486,4998,118.168814223304,118.573532743743,118.024914304926,118.255154174331,5557.19564689086,0.0,1.0
2021-05-06,132.17,132.4,131.56,131.96,18181,118.870326325399,119.077182458068,118.321707886581,118.681457682527,20215.1608755747,0.0,1.0
2021-05-07,133.16,133.7268,132.725,132.75,24075,119.760707070365,120.27047253122,119.369479167274,119.39196352952,26768.604481572,0.0,1.0
2021-05-10,130.2283,132.09,130.18,132.09,10435,117.124010878429,118.79837636621,117.080571090568,118.79837636621,11602.5083183885,0.0,1.0
2021-05-11,129.64,129.91,127.52,127.52,21712,116.594908866041,116.837739978305,114.688234947529,114.688234947529,24141.2228662054,0.0,1.0
2021-05-12,126.5003,127.9174,126.4101,127.86,11734,113.771142780214,115.045646369801,113.690019201228,114.994022274083,13046.8454823163,0.0,1.0
2021-05-13,125.83,127.4656,125.48,126.91,84381,113.168292059657,114.63930897528,112.853510988205,114.139616508711,93821.8739256299,0.0,1.0
2021-05-14,128.47,128.47,127.075,127.34,18888,115.5426407129,115.5426407129,114.288013299539,114.526347539353,21001.2627808072,0.0,1.0
2021-05-17,128.031,128.031,127.37,127.4641,43409,115.147815311849,115.147815311849,114.553328774049,114.637959913545,48265.7674741667,0.0,1.0
2021-05-18,130.1894,130.755,130.035,130.17,15903,117.089025210773,117.59771142224,116.950161789538,117.07157734567,17682.2893902571,0.0,1.0
2021-05-19,129.9391,130.21,128.472,128.53,8502,116.86391177596,117.107552325264,115.54443946188,115.596603182292,9453.23677268225,0.0,1.0
2021-05-20,130.9,130.9,130.26,130.26,30612,117.728120723271,117.728120723271,117.152521049757,117.152521049757,34036.9894242942,0.0,1.0
2021-05-21,129.14,130.63,129.14,130.63,10194,116.145221621109,117.485289611007,116.145221621109,117.485289611007,11334.5443026021,0.0,1.0
2021-05-24,130.44,130.9296,130.17,130.22,31732,117.314408457933,117.754742208171,117.07157734567,117.116546070163,35282.2993731773,0.0,1.0
2021-05-25,131.88,132.54,131.85,132.33,15880,118.609507723338,119.203094886649,118.582526488642,119.014226243777,17656.7160609497,0.0,1.0
2021-05-26,133.15,133.15,132.66,132.66,10063,119.751713325466,119.751713325466,119.311019825432,119.311019825432,11188.8875139381,0.0,1.0
2021-05-27,133.32,133.42,133.0,133.35,8817,119.904606988743,119.994544437729,119.616807151986,119.931588223439,9803.48019580563,0.0,1.0
2021-05-28,133.67,134.085,133.15,133.15,11379,120.219388060196,120.592628473489,119.751713325466,119.751713325466,12652.1267038757,0.0,1.0
2021-06-01,136.7,137.12,136.125,136.71,11091,122.944492764485,123.322230050228,122.427352432813,122.953486509384,12331.9041455915,0.0,1.0
2021-06-02,136.21,136.3968,135.9804,136.33,11009,122.503799264452,122.671802419158,122.297302881579,122.611724203235,12240.7296671911,0.0,1.0
2021-06-03,134.6561,135.23,134.52,135.01,15403,121.106261244651,121.622412264384,120.98385637658,121.424549876614,17126.3474487915,0.0,1.0
2021-06-04,135.73,136.067,135.68,135.78,8921,122.072099509317,122.375188712401,122.027130784823,122.11706823381,9919.11611963046,0.0,1.0
2021-06-07,135.02,135.25,135.02,135.24,10052,121.433543621513,121.640399754182,121.433543621513,121.631406009283,11176.6567912258,0.0,1.0
2021-06-08,134.73,134.73,134.3,134.4433,5074,121.172725019452,121.172725019452,120.78599398881,120.914874353208,5641.69882199363,0.0,1.0
2021-06-09,134.14,134.75,134.14,134.47,13499,120.642094070432,121.190712509249,120.642094070432,120.938887652087,15009.3205356902,0.0,1.0
2021-06-10,135.3,135.51,135.11,135.14,21754,121.685368478675,121.874237121546,121.514487325601,121.541468560296,24187.9219892884,0.0,1.0
2021-06-11,135.19,135.24,134.725,135.24,23087,121.58643728479,121.631406009283,121.168228147003,121.631406009283,25670.0632052358,0.0,1.0
2021-06-14,135.15,135.61,135.0,135.06,45332,121.550462305195,121.964174570533,121.415556131715,121.469518601107,50403.9201810436,0.0,1.0
2021-06-15,134.15,134.6,134.0,134.52,13406,120.651087815331,121.05580633577,120.516181641851,120.98385637658,14905.9153345775,0.0,1.0
2021-06-16,132.32,133.726,132.3174,133.5,16267,119.005232498878,120.269753031628,119.002894125205,120.066494396919,18087.0151236442,0.0,1.0
2021-06-17,133.3,133.7,133.0897,133.37,4811,119.886619498946,120.246369294892,119.697481043727,119.949575713236,5349.27336078267,0.0,1.0
2021-06-18,132.44,132.86,132.13,132.86,2612,119.113157437662,119.490894723405,118.834351345804,119.490894723405,2904.24070221667,0.0,1.0
2021-06-21,131.96,132.186,131.32,131.72,5553,119.200237573894,119.404384691898,118.622121841496,118.983444174245,6147.41962695957,0.576823,1.0
2021-06-22,131.33,131.7,130.89,131.08,6021,118.631154899815,118.965378057607,118.233700333791,118.405328441847,6665.51658093344,0.0,1.0
2021-06-23,132.59,133.18,132.43,132.43,15904,119.769320247974,120.302270688779,119.624791314874,119.624791314874,17606.440076925,0.0,1.0
2021-06-24,133.33,133.66,133.06,133.13,27921,120.43776656356,120.735857488078,120.193873988954,120.257105397185,30909.7971194557,0.0,1.0
2021-06-25,134.86,134.9,134.3672,134.76,4858,121.819824486325,121.855956719599,121.374675372378,121.729493903137,5378.02350941282,0.0,1.0
2021-06-28,135.385,135.47,135.02,135.02,5854,122.294060048058,122.370841043767,121.964353419424,121.964353419424,6480.64010376754,0.0,1.0
2021-06-29,135.34,135.34,134.04,134.38,25516,122.253411285623,122.253411285623,121.079113704189,121.386237687026,28247.3544393122,0.0,1.0
2021-06-30,134.525,134.64,134.2,134.2,14543,121.517217032647,121.621097203313,121.223642637289,121.223642637289,16099.7521402617,0.0,1.0
2021-07-01,133.6,134.41,133.02,134.41,4227,120.681659138165,121.413336861982,120.157741755679,121.413336861982,4679.47825736685,0.0,1.0
2021-07-02,132.84,132.966,132.36,132.7991,16026,119.995146705942,120.108963240758,119.561559906643,119.958201497419,17741.4995392858,0.0,1.0
2021-07-06,131.0783,131.67,130.66,131.67,6461,118.403792821932,118.938278882651,118.02593999246,118.938278882651,7152.61628125082,0.0,1.0
2021-07-07,130.87,131.78,130.81,131.78,8805,118.215634217153,119.037642524157,118.161435867241,119.037642524157,9747.52923021413,0.0,1.0
2021-07-08,128.44,128.77,127.91,128.16,22522,116.020601045703,116.318691970221,115.541848954811,115.767675412779,24932.8623876073,0.0,1.0
2021-07-09,130.82,131.053,129.85,130.1,5764,118.17046892556,118.380939184386,117.294262268643,117.520088726612,6381.00607415717,0.0,1.0
2021-07-12,131.03,131.04,130.31,130.52,9810,118.360163150253,118.369196208572,117.709782951305,117.899477175998,10860.1092275298,0.0,1.0
2021-07-13,131.31,132.4199,131.31,131.9022,15575,118.613088783177,119.615667925973,118.613088783177,119.148026496812,17242.2223464605,0.0,1.0
2021-07-14,131.53,132.4,131.46,132.4,9109,118.811816066189,119.597692139918,118.748584657958,119.597692139918,10084.0708413425,0.0,1.0
2021-07-15,131.8414,132.39,131.47,131.95,18191,119.093105502234,119.5886590816,118.757617716277,119.191204515576,20138.2514738018,0.0,1.0
2021-07-16,130.58,131.98,130.58,131.98,4419,117.95367552591,119.218303690532,117.95367552591,119.218303690532,4892.03085386896,0.0,1.0
2021-07-19,128.96,129.14,128.27,128.86,20536,116.490320078277,116.652915128014,115.867039054285,116.39998949509,22734.2714675385,0.0,1.0
2021-07-20,129.23,129.62,128.2,128.44,13202,116.734212652882,117.086501927313,115.803807646054,116.020601045703,14615.2050990672,0.0,1.0
2021-07-21,130.14,130.37,129.3,129.36,28994,117.556220959886,117.763981301217,116.797444061114,116.851642411026,32097.6561613661,0.0,1.0
2021-07-22,130.28,130.69,130.21,130.61,23539,117.682683776349,118.053039167416,117.619452368117,117.980774700867,26058.7269222043,0.0,1.0
2021-07-23,128.41,128.59,127.37,128.59,7806,115.993501870747,116.156096920484,115.0540638056,116.156096920484,8641.59150153904,0.0,1.0
2021-07-26,124.78,125.66,124.48,125.25,76554,112.71450170105,113.509410833098,112.443509951488,113.13905544203,84748.7055865768,0.0,1.0
2021-07-27,121.4986,121.75,119.81,121.51,91671,109.750393944343,109.977485030476,108.225071716644,109.760691630827,101483.901426798,0.0,1.0
2021-07-28,125.0,125.2299,123.08,123.09,18638,112.913228984062,113.120898994809,111.178881786867,111.187914845185,20633.1004875332,0.0,1.0
2021-07-29,125.53,125.89,124.99,125.89,23616,113.391981074954,113.717171174428,112.904195925743,113.717171174428,26143.96936976,0.0,1.0
2021-07-30,124.94,125.09,124.61,124.66,43786,112.859030634149,112.99452650893,112.560939709632,112.606105001225,48473.0624502165,0.0,1.0
2021-08-02,125.93,126.47,125.8,125.92,11898,113.753303407703,114.241088556914,113.63587364956,113.744270349384,13171.6187144904,0.0,1.0
2021-08-03,126.22,126.22,125.21,125.49,123126,114.015262098946,114.015262098946,113.102923208755,113.355848841679,136305.994775621,0.0,1.0
2021-08-04,127.01,127.59,126.91,126.91,20813,114.728873706126,115.252791088612,114.638543122938,114.638543122938,23040.9228697837,0.0,1.0
2021-08-05,126.87,126.98,126.46,126.46,7468,114.602410889663,114.701774531169,114.232055498596,114.232055498596,8267.41036811347,0.0,1.0
2021-08-06,125.57,126.14,125.31,126.04,42053,113.428113308229,113.942997632396,113.193253791942,113.852667049209,46554.5538578301,0.0,1.0
2021-08-09,126.25,126.715,126.09,126.09,13417,114.042361273902,114.462398485723,113.897832340803,113.897832340803,14853.2197253587,0.0,1.0
2021-08-10,126.58,127.215,126.19,127.1,133740,114.34045219842,114.914051401659,113.98816292399,114.810171230994,148056.168001004,0.0,1.0
2021-08-11,126.975,127.41,126.69,127.41,30630,114.69725800201,115.090196038874,114.439815839926,115.090196038874,33908.7814107277,0.0,1.0
2021-08-12,126.085,126.49,125.72,126.49,68987,113.893315811643,114.259154673552,113.56360918301,114.259154673552,76371.6977858924,0.0,1.0
2021-08-13,125.6734,125.94,125.29,125.94,15657,113.521515131245,113.762336466022,113.175187675305,113.762336466022,17333.0000178832,0.0,1.0
2021-08-16,124.7,124.74,124.02,124.74,27396,112.6422372345,112.678369467775,112.027989268827,112.678369467775,30328.5986133953,0.0,1.0
2021-08-17,121.91,122.62,121.65,122.18,22323,110.122013963576,110.763361104205,109.887154447289,110.365906538181,24712.560477691,0.0,1.0
2021-08-18,122.34,123.34,122.295,123.18,40580,110.510435471281,111.413741303153,110.469786708847,111.269212370054,44923.8769065404,0.0,1.0
2021-08-19,120.47,121.04,120.18,120.49,25806,108.821253565679,109.336137889847,108.559294874436,108.839319682317,28568.3974236123,0.0,1.0
2021-08-20,120.64,120.84,120.02,120.02,10896,108.974815557098,109.155476723472,108.414765941337,108.414765941337,12062.3598514949,0.0,1.0
2021-08-23,122.24,122.45,121.47,121.71,36513,110.420104888094,110.609799112787,109.724559397552,109.941352797201,40421.5258129252,0.0,1.0
2021-08-24,125.24,125.5432,124.98,125.12,6680,113.130022383711,113.403904711935,112.895162867424,113.021625683886,7395.05908663604,0.0,1.0
2021-08-25,125.75,125.75,125.11,125.37,8385,113.590708357966,113.590708357966,113.012592625568,113.247452141855,9282.57042536574,0.0,1.0
2021-08-26,124.59,125.11,124.42,124.84,14899,112.542873592994,113.012592625568,112.389311601576,112.768700050962,16493.8600796093,0.0,1.0
2021-08-27,125.65,126.05,125.1088,125.1088,20838,113.500377774779,113.861700107528,113.01150865857,113.01150865857,23068.59898912,0.0,1.0
2021-08-30,126.5139,126.603,125.78,126.27,10876,114.280743682934,114.361228232553,113.617807532922,114.06042739054,12040.2189560259,0.0,1.0
2021-08-31,128.2465,128.3799,127.9327,128.32,7297,115.845811367236,115.966312365208,115.562353997194,115.912204345878,8078.10571185374,0.0,1.0
2021-09-01,129.62,130.06,128.85,128.85,43630,117.086501927313,117.483956493337,116.390956436771,116.390956436771,48300.3634655582,0.0,1.0
2021-09-02,129.3877,130.09,129.245,129.89,8028,116.876663982569,117.511055668293,116.747762240361,117.330394501918,8887.35544124459,0.0,1.0
2021-09-03,129.99,130.155,129.79,129.79,6387,117.420725085106,117.569770547364,117.240063918731,117.240063918731,7070.69496801558,0.0,1.0
2021-09-07,131.34,131.745,130.8,131.02,19335,118.640187958133,119.006026820042,118.152402808922,118.351130091934,21404.7106946269,0.0,1.0
2021-09-08,129.64,130.78,129.4538,130.78,28182,117.10456804395,118.134336692285,116.936372498056,118.134336692285,31198.7358053258,0.0,1.0
2021-09-09,129.6748,130.0669,129.26,129.26,7563,117.136003086899,117.490189303577,116.761311827839,116.761311827839,8372.57962159108,0.0,1.0
2021-09-10,129.732,130.8899,129.732,130.76,10851,117.187672180482,118.233610003208,117.187672180482,118.116270575647,12012.5428366898,0.0,1.0
2021-09-13,129.99,130.1546,129.39,129.66,6785,117.420725085106,117.569409225032,116.878741585982,117.122634160588,7511.29878784809,0.0,1.0
2021-09-14,128.4146,129.15,128.2894,129.15,5036,115.997657077574,116.661948186333,115.884563187423,116.661948186333,5575.07747908666,0.0,1.0
2021-09-15,128.2856,128.2856,127.39,127.7883,5139,115.881130625262,115.881130625262,115.072129922237,115.431916635072,5689.10309075188,0.0,1.0
2021-09-16,127.0765,127.19,126.37,126.7,14897,114.788943543945,114.891468755863,114.150757973727,114.448848898245,16491.6459900624,0.0,1.0
2021-09-17,126.5925,127.18,126.42,127.18,6247,114.351743521319,114.882435697544,114.195923265321,114.882435697544,6915.7086997328,0.0,1.0
2021-09-20,122.8436,123.8299,122.11,123.38,26482,110.965340288212,111.856270830188,110.30267512995,111.449873536428,29316.7596904633,0.0,1.0
2021-09-21,123.8778,124.128,123.38,123.91,64252,111.899539179534,112.125546298669,111.449873536428,111.928625627321,71129.8407836137,0.0,1.0
2021-09-22,125.7454,126.3699,125.2,125.2,36879,113.58655315114,114.150667643144,113.093890150436,113.093890150436,40826.7042000073,0.0,1.0
2021-09-23,126.25,126.49,125.9,126.0068,34416,114.042361273902,114.259154673552,113.726204232747,113.822677295591,38100.0529230039,0.0,1.0
2021-09-24,124.77,125.0197,124.72,124.8803,14463,112.705468642731,112.93102410895,112.660303351138,112.805103275987,16011.1885583858,0.0,1.0
2021-09-27,125.5924,125.67,124.8,124.8,8809,113.448347358863,113.518443891416,112.732567817687,112.732567817687,9751.9574093079,0.0,1.0
2021-09-28,124.0628,125.14,123.8542,125.12,15188,112.066650758431,113.039691800524,111.878221161902,113.021625683886,16813.7960191359,0.0,1.0
2021-09-29,122.8903,124.31,122.87,123.97,22846,111.00752467056,112.28994796007,110.989187562173,111.982823977233,25291.5448942047,0.0,1.0
2021-09-30,124.08,124.67,123.805,124.32,23010,112.082187618739,112.615138059544,111.833778514974,112.298981018388,25473.1002370501,0.0,1.0
2021-10-01,123.6763,124.0,122.84,124.0,14427,111.717523054412,112.009923152189,110.962088387217,112.009923152189,15971.3349465416,0.0,1.0
2021-10-04,121.7327,122.87,121.26,122.87,17758,109.961857839585,110.989187562173,109.534865172859,110.989187562173,19658.9010868985,0.0,1.0
2021-10-05,123.0279,123.48,122.38,122.38,19648,111.131819553026,111.540204119616,110.546567704556,110.546567704556,21751.2157087163,0.0,1.0
2021-10-06,122.6261,122.86,121.42,121.56,11763,110.76887126978,110.980154503855,109.679394105958,109.80585692242,13022.1676700747,0.0,1.0
2021-10-07,125.5228,125.84,124.58,124.58,6720,113.385477272965,113.672005882835,112.533840534675,112.533840534675,7439.34087757394,0.0,1.0
2021-10-08,125.8342,125.915,125.41,125.41,7174,113.66676670901,113.739753820225,113.28358437513,113.28358437513,7941.93920471957,0.0,1.0
2021-10-11,125.5344,126.79,125.5344,126.49,3342,113.395955620614,114.530146423114,113.395955620614,114.259154673552,3699.74363286492,0.0,1.0
2021-10-12,124.93,125.75,124.93,125.6401,9747,112.849997575831,113.590708357966,112.849997575831,113.491435047043,10790.3654068026,0.0,1.0
2021-10-13,127.17,127.17,126.24,126.38,14339,114.873402639225,114.873402639225,114.033328215584,114.159791032046,15873.9150064781,0.0,1.0
2021-10-14,127.4,127.43,126.62,127.43,17802,115.081162980556,115.108262155512,114.376584431695,115.108262155512,19707.6110569303,0.0,1.0
2021-10-15,128.2471,128.5485,127.76,127.76,5964,115.846353350735,116.118609728461,115.40635308003,115.40635308003,6602.41502884689,0.0,1.0
2021-10-18,128.5613,128.76,127.76,127.76,4160,116.130172043109,116.309658911902,115.40635308003,115.40635308003,4605.3062575458,0.0,1.0
2021-10-19,130.5327,130.5327,129.43,129.43,7492,117.910949160063,117.910949160063,116.914873819257,116.914873819257,8293.97944267619,0.0,1.0
2021-10-20,130.19,130.51,129.93,130.51,6492,117.60138625148,117.890444117679,117.366526735193,117.890444117679,7186.93466922771,0.0,1.0
2021-10-21,129.8507,129.92,129.3701,129.38,6675,117.294894582726,117.357493676874,116.860765799928,116.869708527663,7389.52386276876,0.0,1.0
2021-10-22,129.1242,130.32,128.9,130.0001,4485,116.63864289587,117.718816009623,116.436121728365,117.429848474007,4965.09580891656,0.0,1.0
2021-10-25,129.6,129.71,129.284,129.48,25718,117.068435810675,117.167799452181,116.782991167804,116.960039110851,28470.9774835487,0.0,1.0
2021-10-26,128.6,129.86,128.38,129.77,3957,116.165129978803,117.303295326962,115.966402695791,117.221997802094,4380.57616853573,0.0,1.0
2021-10-27,127.7438,128.66,127.7438,127.98,9841,115.391719525554,116.219328328715,115.391719525554,115.605080363042,10894.4276155067,0.0,1.0
2021-10-28,127.6576,127.6576,126.7,127.15,7419,115.313854562846,115.313854562846,114.448848898245,114.855336522588,8213.16517421448,0.0,1.0
2021-10-29,126.2025,126.48,125.89,126.35,5664,113.999454246888,114.250121615233,113.717171174428,114.13269185709,6270.30159681236,0.0,1.0
2021-11-01,127.77,127.77,126.32,126.32,10754,115.415386138349,115.415386138349,114.105592682133,114.105592682133,11905.1594936652,0.0,1.0
2021-11-02,126.08,126.44,125.88,126.4,12494,113.888799282484,114.213989381958,113.70813811611,114.177857148683,13831.4173994656,0.0,1.0
2021-11-03,126.99,126.99,125.8177,125.92,9291,114.710807589488,114.710807589488,113.651862162784,113.744270349384,10285.5529901101,0.0,1.0
2021-11-04,126.74,126.9936,126.316,126.9936,23172,114.48498113152,114.714059490483,114.101979458806,114.714059490483,25652.4414903488,0.0,1.0
2021-11-05,126.34,126.83,126.08,126.83,25149,114.123658798771,114.566278656388,113.888799282484,114.566278656388,27841.0690074565,0.0,1.0
2021-11-08,128.05,128.12,127.44,127.44,7463,115.668311771273,115.731543179504,115.117295213831,115.117295213831,8261.8751442462,0.0,1.0
2021-11-09,127.27,127.4508,127.16,127.23,7668,114.963733222412,115.127050916815,114.864369580906,114.927600989137,8488.81932280317,0.0,1.0
2021-11-10,127.296,128.306,126.8333,128.306,8136,114.987219174041,115.899558064232,114.569259565634,115.899558064232,9006.91627677705,0.0,1.0
2021-11-11,129.29,129.61,128.66,128.66,11747,116.788411002795,117.077468868994,116.219328328715,116.219328328715,13004.4549536996,0.0,1.0
2021-11-12,129.9582,129.99,129.42,129.47,10415,117.391999959652,117.420725085106,116.905840760938,116.951006052532,11529.8713154662,0.0,1.0
2021-11-15,129.5187,130.23,129.34,130.23,4550,116.994997046544,117.637518484755,116.833576294388,117.637518484755,5037.0537191907,0.0,1.0
2021-11-16,130.15,130.15,129.575,129.89,17864,117.565254018205,117.565254018205,117.045853164878,117.330394501918,19776.2478328841,0.0,1.0
2021-11-17,129.6505,130.46,129.4881,130.46,32838,117.114052755185,117.845278826086,116.967355888089,117.845278826086,36353.136270502,0.0,1.0
2021-11-18,128.37,128.52,127.7002,128.24,15371,115.957369637472,116.092865512253,115.352335391284,115.839939879329,17016.385212677,0.0,1.0
2021-11-19,128.3091,128.91,128.3,128.88,13857,115.902358312311,116.445154786683,115.894138229241,116.418055611727,15340.319425676,0.0,1.0
2021-11-22,127.05,128.41,127.05,127.94,7964,114.7650059394,115.993501870747,114.7650059394,115.568948129767,8816.50457574394,0.0,1.0
2021-11-23,127.16,127.68,126.5,127.32,29006,114.864369580906,115.33408861348,114.268187731871,115.008898514006,32110.9406986475,0.0,1.0
2021-11-24,127.11,127.11,126.16,126.36,7674,114.819204289313,114.819204289313,113.961063749034,114.141724915408,8495.46159144382,0.0,1.0
2021-11-26,123.35,124.28,122.93,124.28,6515,111.422774361472,112.262848785114,111.043385912086,112.262848785114,7212.39669901703,0.0,1.0
2021-11-29,123.7324,123.92,123.38,123.84,17910,111.76819851158,111.93765868564,111.449873536428,111.86539421909,19827.1718924628,0.0,1.0
2021-11-30,123.4576,124.55,122.68,123.89,21630,111.519970068982,112.506741359719,110.817559454118,111.910559510683,23945.3784496911,0.0,1.0
2021-12-01,123.4,125.5408,123.4,124.67,4538,111.467939653066,113.401736777938,111.467939653066,112.615138059544,5023.76918190931,0.0,1.0
2021-12-02,124.1942,125.0,123.84,124.35,12473,112.185345144739,112.913228984062,111.86539421909,112.326080193345,13808.1694592232,0.0,1.0
2021-12-03,122.22,123.89,121.71,123.89,27041,110.402038771456,111.910559510683,109.941352797201,111.910559510683,29935.5977188211,0.0,1.0
2021-12-06,123.06,123.15,121.41,121.84,7657,111.160815670229,111.242113195098,109.67036104764,110.058782555345,8476.64183029522,0.0,1.0
2021-12-07,124.8207,125.02,124.55,124.55,13496,112.751266248407,112.931295100699,112.506741359719,112.506741359719,14940.676262461,0.0,1.0
2021-12-08,125.7946,126.19,125.06,125.22,7069,113.630995798068,113.98816292399,112.967427333974,113.111956267074,7825.69950350747,0.0,1.0
2021-12-09,125.4415,126.19,125.194,125.59,49107,113.312038508834,113.98816292399,113.088470315445,113.446179424867,54363.6476897356,0.0,1.0
2021-12-10,125.5425,125.844,125.2068,125.62,6591,113.403272397853,113.675619106162,113.100032630093,113.473278599823,7296.53210179908,0.0,1.0
2021-12-13,123.6,124.78,123.45,124.78,21945,111.64860081944,112.71450170105,111.513104944659,112.71450170105,24294.0975533275,0.0,1.0
2021-12-14,123.11,123.39,122.54,122.54,31855,111.205980961823,111.458906594747,110.691096637655,110.691096637655,35264.9112582021,0.0,1.0
2021-12-15,122.48,122.681,121.0,122.3,124740,110.636898287743,110.818462759949,109.300005656572,110.474303238006,138092.765039967,0.0,1.0
2021-12-16,122.54,123.8,122.1901,123.45,28369,110.691096637655,111.829261985815,110.375029927083,111.513104944659,31405.7531779608,0.0,1.0
2021-12-17,121.4562,121.87,121.01,121.01,11798,109.712093777072,110.085881730301,109.309038714891,109.309038714891,13060.9142371455,0.0,1.0
2021-12-20,116.98,116.98,116.315,116.93,32319,108.125045048657,108.125045048657,107.510383098261,108.078829864417,34965.7807615125,2.719266,1.0
2021-12-21,119.1726,119.2956,117.94,117.94,36687,110.151673307964,110.265362661195,109.012376586071,109.012376586071,39691.5003186238,0.0,1.0
2021-12-22,119.93,119.97,119.01,119.01,38468,110.851740918836,110.888713066228,110.001381528814,110.001381528814,41618.35620947,0.0,1.0
2021-12-23,120.7,121.11,119.86,120.18,24471,111.563454756137,111.942419266908,110.7870396609,111.082816840038,26475.064853955,0.0,1.0
2021-12-27,121.22,121.28,120.51,120.51,18985,112.044092672236,112.099550893325,111.387837056024,111.387837056024,20539.7861244876,0.0,1.0
2021-12-28,120.57,121.19,120.57,121.14,25794,111.443295277112,112.016363561692,111.443295277112,111.970148377452,27906.4126044263,0.0,1.0
2021-12-29,120.32,120.38,119.61,120.38,30565,111.21221935591,111.267677576999,110.555963739698,111.267677576999,33068.1360492476,0.0,1.0
2021-12-30,121.96,122.3439,120.98,120.98,23793,112.728077398993,113.08291758359,111.822259787883,111.822259787883,25741.5397029198,0.0,1.0
2021-12-31,121.52,122.18,121.52,121.93,6790,112.321383777678,112.93142420965,112.321383777678,112.700348288449,7346.07046538167,0.0,1.0
2022-01-03,122.52,122.79,122.14,122.24,12943,113.245687462485,113.495249457382,112.894452062258,112.986882430739,14002.9734953512,0.0,1.0
2022-01-04,121.98,122.6,121.7733,122.47,35477,112.746563472689,113.319631757269,112.55550990104,113.199472278244,38382.406759992,0.0,1.0
2022-01-05,120.11,122.22,120.11,121.39,18379,111.018115582101,112.968396357043,111.018115582101,112.201224298653,19884.1574496686,0.0,1.0
2022-01-06,121.25,121.4886,120.17,120.47,35700,112.07182178278,112.292360641975,111.07357380319,111.350864908631,38623.6694571614,0.0,1.0
2022-01-07,121.52,121.96,120.82,121.23,30465,112.321383777678,112.728077398993,111.674371198314,112.053335709084,32959.9464989474,0.0,1.0
2022-01-10,121.83,121.83,121.01,121.2,23993,112.607917919968,112.607917919968,111.849988898427,112.02560659854,25957.9188035202,0.0,1.0
2022-01-11,124.1478,124.245,122.37,122.37,12017,114.750269000613,114.840111318776,113.107041909764,113.107041909764,13001.1382595716,0.0,1.0
2022-01-12,125.86,125.97,125.19,125.58,23343,116.332861769738,116.434535175067,115.713578300918,116.074056737992,25254.6867265691,0.0,1.0
2022-01-13,124.4286,125.72,124.4286,125.63,22834,115.009813475306,116.203459253865,115.009813475306,116.120271922233,24704.0019155412,0.0,1.0
2022-01-14,124.7884,124.84,124.28,124.28,9670,115.3423779411,115.390072011236,114.872461947744,114.872461947744,10461.9295140266,0.0,1.0
2022-01-18,123.04,123.715,122.87,122.96,25057,113.726325378584,114.350230365828,113.569193752167,113.652381083799,27109.055618714,0.0,1.0
2022-01-19,122.85,123.67,122.8,123.67,17969,113.550707678471,114.308636700012,113.50449249423,114.308636700012,19440.5802934378,0.0,1.0
2022-01-20,123.45,125.53,123.45,124.84,160467,114.105289889355,116.027841553752,114.105289889355,115.390072011236,173608.525680176,0.0,1.0
2022-01-21,121.18,123.17,121.18,122.93,37340,112.007120524844,113.846484857609,112.007120524844,113.624651973255,40397.9780820841,0.0,1.0
2022-01-24,119.92,120.217,117.41,119.65,72360,110.842497881988,111.117016076375,108.522495633124,110.59293588709,78285.9585972041,0.0,1.0
2022-01-25,119.49,120.025,118.73,119.22,27665,110.445047297521,110.939549768893,109.742576497068,110.195485302623,29930.6390905425,0.0,1.0
2022-01-26,117.82,120.18,117.82,120.18,9424,108.901460143894,111.082816840038,108.901460143894,111.082816840038,10195.7832202882,0.0,1.0
2022-01-27,116.26,118.01,116.1,117.83,21023,107.459546395596,109.077077844008,107.311657806027,108.910703180742,22744.6891596052,0.0,1.0
2022-01-28,116.78,116.78,115.04,115.7,18989,107.940184311696,107.940184311696,106.331895900133,106.941936332105,20544.1137064995,0.0,1.0
2022-01-31,120.4689,120.4689,117.99,117.99,8934,111.349848174578,111.349848174578,109.058591770311,109.058591770311,9665.65442381735,0.0,1.0
2022-02-01,121.13,121.13,119.96,120.87,34529,111.960905340604,111.960905340604,110.87947002938,111.720586382554,37356.7698231462,0.0,1.0
2022-02-02,120.7,121.64,120.28,121.64,12518,111.563454756137,112.432300219855,111.175247208518,112.432300219855,13543.1679065755,0.0,1.0
2022-02-03,119.53,120.3487,119.53,119.6,9684,110.482019444913,111.238746871664,110.482019444913,110.54672070285,10477.0760510687,0.0,1.0
2022-02-04,119.89,120.3641,119.23,119.36,11226,110.814768771444,111.25298114841,110.204728339471,110.324887818496,12145.3589166972,0.0,1.0
2022-02-07,119.59,120.25,119.5124,119.76,15982,110.537477666002,111.147518097974,110.465751700061,110.694609292419,17290.8539289734,0.0,1.0
2022-02-08,120.74,120.78,120.0,120.42,12141,111.600426903529,111.637399050921,110.916442176772,111.304649724391,13135.2933019439,0.0,1.0
2022-02-09,122.69,122.73,121.9,122.09,31200,113.402819088902,113.439791236294,112.672619177905,112.848236878018,33755.1396936535,0.0,1.0
2022-02-10,121.76,122.9,121.58,121.58,7381,112.543216662032,113.596922862711,112.376841998767,112.376841998767,7985.47070765565,0.0,1.0
2022-02-11,119.65,121.77,119.18,121.52,20939,110.59293588709,112.55245969888,110.158513155231,112.321383777678,22653.809937353,0.0,1.0
2022-02-14,118.5619,118.9,118.065,118.9,22113,109.587201047652,109.899708123485,109.127914546672,109.899708123485,23923.955257877,0.0,1.0
2022-02-15,121.11,121.22,120.19,120.26,5639,111.942419266908,112.044092672236,111.092059876886,111.156761134822,6100.80874142666,0.0,1.0
2022-02-16,121.47,121.905,120.87,120.97,6044,112.275168593438,112.677240696329,111.720586382554,111.813016751035,6538.97642014237,0.0,1.0
2022-02-17,120.44,121.4616,120.325,121.15,4544,111.323135798087,112.267404442486,111.216840874335,111.9793914143,4916.13316563981,0.0,1.0
2022-02-18,119.47,120.14,119.2556,119.79,4802,110.426561223825,111.045844692645,110.228390513803,110.722338402963,5195.26220541424,0.0,1.0
2022-02-22,117.713,118.38,117.08,117.7,14797,108.80255964962,109.419070207386,108.217475417138,108.790543701718,16008.8077579164,0.0,1.0
2022-02-23,116.82,118.46,116.45,118.46,18132,107.977156459088,109.493014502171,107.63516409571,109.493014502171,19616.9292604271,0.0,1.0
2022-02-24,114.76,115.0,111.7,111.7,62302,106.073090868387,106.29492375274,103.244721592879,103.244721592879,67404.2536280128,0.0,1.0
2022-02-25,116.73,116.82,114.57,115.55,23410,107.893969127455,107.977156459088,105.897473168273,106.803290779384,25327.1737252703,0.0,1.0
2022-02-28,115.63,115.706,114.91,114.91,13246,106.877235074168,106.947482154214,106.211736421108,106.211736421108,14330.7878327608,0.0,1.0
2022-03-01,114.61,116.32,114.4911,115.39,18297,105.934445315666,107.515004616685,105.824545607542,106.655402189815,19795.4420184224,0.0,1.0
2022-03-02,115.1,115.7229,114.4444,114.87,16735,106.387354121221,106.963102886487,105.781380625462,106.174764273715,18105.5212427337,0.0,1.0
2022-03-03,113.5,114.47,113.04,114.47,23651,104.908468225531,105.805042799793,104.48328853052,105.805042799793,25587.9105414935,0.0,1.0
2022-03-04,110.8833,111.75,110.67,111.51,17831,102.489842773498,103.290936777119,102.292688797528,103.069103892766,19291.2787140235,0.0,1.0
2022-03-07,106.8912,109.0963,106.7146,108.99,109149,98.7999300333818,100.838112088748,98.636698002645,100.739858607054,118087.812257134,0.0,1.0
2022-03-08,106.9585,108.36,105.8601,106.91,37786,98.8621356713693,100.157547285626,97.8468805039779,98.8173069426562,40880.5034764228,0.0,1.0
2022-03-09,109.607,109.8033,108.49,108.49,8865,101.310153980579,101.491594793907,100.27770676465,100.27770676465,9591.00363411023,0.0,1.0
2022-03-10,107.55,108.04,107.0215,108.04,5761,99.4088613009323,99.8617701064875,98.9203668035121,99.8617701064875,6232.79999279289,0.0,1.0
2022-03-11,104.96,107.14,104.96,107.14,18046,97.0149147572836,99.0298967901617,97.0149147572836,99.0298967901617,19523.886247169,0.0,1.0
2022-03-14,102.1,104.24,101.89,103.45,34053,94.3714062187372,96.349416104223,94.1773024449279,95.6192161932259,36841.7875637174,0.0,1.0
2022-03-15,102.035,102.06,100.17,100.35,93178,94.3113264792248,94.334434071345,92.5875001070608,92.753874770326,100808.859178694,0.0,1.0
2022-03-16,111.54,111.57,107.29,107.63,42779,103.09683300331,103.124562113854,99.1685423428826,99.4828055957168,46282.4077229104,0.0,1.0
2022-03-17,110.3,110.64,109.03,110.12,42690,101.95069643415,102.264959686984,100.776830754446,101.784321770885,46186.1190231433,0.0,1.0
2022-03-18,112.56,112.6,109.99,109.99,26465,104.039622761813,104.076594909205,101.66416229186,101.66416229186,28632.3644869403,0.0,1.0
2022-03-21,110.18,110.42,109.45,110.42,14622,101.839779991973,102.061612876327,101.165038302065,102.061612876327,15819.4760448911,0.0,1.0
2022-03-22,112.1138,112.7,111.77,111.77,11324,103.627198457652,104.169025277685,103.309422850815,103.309422850815,12251.3846759914,0.0,1.0
2022-03-23,110.9626,112.26,110.52,110.87,17631,102.563140055703,103.762331656371,102.154043244807,102.47754953449,19074.8996134232,0.0,1.0
2022-03-24,111.3816,111.6066,110.5,110.97,18719,102.950423299637,103.158391628718,102.135557171111,102.56997990297,20252.0019206891,0.0,1.0
2022-03-25,110.2759,110.2759,109.6,109.92,4296,101.928420715346,101.928420715346,101.303683854785,101.599461033924,4647.82308089538,0.0,1.0
2022-03-28,110.745,110.77,109.74,110.24,12961,102.362011573889,102.385119166009,101.433086370658,101.895238213062,14022.4476144052,0.0,1.0
2022-03-29,112.52,112.91,111.99,112.38,41824,104.00265061442,104.363129051495,103.512769661473,103.873248098547,45249.1975175439,0.0,1.0
2022-03-30,111.9606,113.0,111.8012,112.28,69328,103.48559513314,104.446316383127,103.338261125781,103.780817730067,75005.6514321027,0.0,1.0
2022-03-31,109.86,111.16,109.85,111.16,15922,101.544002812835,102.745597603084,101.534759775987,102.745597603084,17225.9401987934,0.0,1.0
2022-04-01,111.9563,112.86,111.52,112.77,31990,103.481620627295,104.316913867254,103.078346929614,104.233726535622,34609.8371410249,0.0,1.0
2022-04-04,114.5054,114.5657,113.65,113.79,16351,105.837763150235,105.893498662429,105.047113778252,105.176516294124,17690.0733695811,0.0,1.0
2022-04-05,112.4942,114.33,112.39,114.33,15513,103.978803579352,105.67564028392,103.882491135395,105.67564028392,16783.4449380657,0.0,1.0
2022-04-06,111.35,111.82,110.9,111.82,8597,102.921215303197,103.355638035056,102.505278645034,103.355638035056,9301.05563930573,0.0,1.0
2022-04-07,110.049,110.4901,109.52,110.36,6493,101.718696209264,102.126406564632,101.229739560001,102.006154655238,7024.74750099012,0.0,1.0
2022-04-08,110.1202,110.7513,110.1202,110.46,13206,101.784506631622,102.367834687103,101.784506631622,102.098585023719,14287.5120126406,0.0,1.0
2022-04-11,108.29,109.29,108.29,109.22,4869,100.092846027689,101.017149712496,100.092846027689,100.952448454559,5267.74920411536,0.0,1.0
2022-04-12,107.9546,109.15,107.87,109.15,10498,99.782834571805,100.887747196623,99.7046384800704,100.887747196623,11357.738990512,0.0,1.0
2022-04-13,109.3,109.43,108.57,108.57,26919,101.026392749344,101.146552228368,100.351651059435,100.351651059435,29123.5450453031,0.0,1.0
2022-04-14,108.257,109.23,108.17,109.23,15415,100.06234400609,100.961691491407,99.9819295855123,100.961691491407,16677.4191787715,0.0,1.0
2022-04-18,107.4607,107.75,107.26,107.27,8214,99.3263209818791,99.5937220378936,99.1408132323384,99.1500562691865,8886.6896616561,0.0,1.0
2022-04-19,106.9434,106.9434,105.8,106.21,12134,98.8481786857287,98.8481786857287,97.791329852521,98.1702943632917,13127.7200334228,0.0,1.0
2022-04-20,106.1563,107.02,106.1,107.02,24261,98.1206592554176,98.9189803479849,98.068620957963,98.9189803479849,26247.8667983246,0.0,1.0
2022-04-21,103.99,106.4,103.84,106.01,23070,96.1183401830214,98.3459120634049,95.9796946303004,97.9854336263304,24959.3292542496,0.0,1.0
2022-04-22,103.6858,104.91,103.6858,104.67,25610,95.8371670021033,96.9686995730433,95.8371670021033,96.7468666886898,27707.3438318739,0.0,1.0
2022-04-25,102.73,102.73,101.54,101.58,7670,94.9537175401653,94.9537175401653,93.8537961552456,93.8907683026379,8298.13850802316,0.0,1.0
2022-04-26,100.7802,102.22,100.78,102.22,18530,93.1515102155297,94.482322660914,93.1513253547927,94.482322660914,20047.5236706218,0.0,1.0
2022-04-27,102.2062,102.7985,101.6666,102.7985,92597,94.4695672700636,95.0170323425745,93.9708130017421,95.0170323425745,100180.27789145,0.0,1.0
2022-04-28,103.7,103.88,102.29,103.16,13176,95.8502921144275,96.0166667776927,94.5470239188504,95.351168124632,14255.0551475506,0.0,1.0
2022-04-29,104.24,106.4,104.24,105.87,15474,96.349416104223,98.3459120634049,96.349416104223,97.8560311104575,16741.2510134486,0.0,1.0
2022-05-02,104.6227,104.6227,103.2694,103.88,22850,96.7031471243984,96.7031471243984,95.4522869477499,96.0166667776927,24721.3122435892,0.0,1.0
2022-05-03,105.3956,105.54,104.982,105.13,7283,97.4175414423853,97.5510108944714,97.0352494383494,97.1720463837007,7879.4449483615,0.0,1.0
2022-05-04,106.2369,106.3,103.76,104.06,5621,98.195158132413,98.2534816949242,95.9057503355159,96.1830414409578,6081.33462237265,0.0,1.0
2022-05-05,102.2631,104.12,101.71,104.12,15694,94.5221601497291,96.2384996620462,94.0109277816627,96.2384996620462,16979.2680241089,0.0,1.0
2022-05-06,100.7328,101.34,100.47,101.19,13687,93.1076982208698,93.6689354182843,92.8647912125027,93.5302898655634,14807.9037495845,0.0,1.0
2022-05-09,97.88,99.1237,97.59,98.68,10397,90.470844668854,91.6204011616478,90.2027966002602,91.2102876166992,11248.4675447089,0.0,1.0
2022-05-10,98.2676,99.24,97.53,99.24,15133,90.829104777085,91.7278976801908,90.1473383791718,91.7278976801908,16372.324646925,0.0,1.0
2022-05-11,97.533,99.61,97.533,99.11,17920,90.1501112902262,92.0698900435692,90.1501112902262,91.607738201166,19387.5674137908,0.0,1.0
2022-05-12,97.25,97.6152,96.18,96.89,16064,89.888533347426,90.2260890531173,88.8995284046831,89.5557840208957,17379.5693602196,0.0,1.0
2022-05-13,99.5338,99.72,98.8162,99.09,50269,91.9994581027869,92.1715634488979,91.3361777785698,91.5892521274698,54385.8050403933,0.0,1.0
2022-05-16,99.1576,99.61,99.02,99.02,17846,91.6517350565628,92.0698900435692,91.5245508695334,91.5245508695334,19307.5071465686,0.0,1.0
2022-05-17,101.83,102.2,100.9,102.05,12741,94.1218442238395,94.4638365872179,93.2622417969695,94.3251910344969,13784.4306037449,0.0,1.0
2022-05-18,99.3116,101.33,99.29,101.165,10252,91.7940778240229,93.6596923814363,91.7741128644311,93.5071822734432,11091.5926967736,0.0,1.0
2022-05-19,100.8383,101.08,99.66,99.66,18061,93.2052122596169,93.4286164602347,92.1161052278095,92.1161052278095,19540.114679714,0.0,1.0
2022-05-20,101.18,101.92,99.96,101.86,6974,93.5210468287153,94.2050315554721,92.3933963332514,94.1495733343837,7545.13923793397,0.0,1.0
2022-05-23,101.7445,101.78,101.02,101.5,13386,94.0428162587885,94.0756290395991,93.3731582391463,93.8168240078534,14482.253203181,0.0,1.0
2022-05-24,99.4459,99.92,98.8581,99.92,8064,91.9182118088925,92.3564241858592,91.3749061029632,92.3564241858592,8724.40533620583,0.0,1.0
2022-05-25,99.9161,100.17,99.14,99.37,19590,92.3528194014884,92.5875001070608,91.6354673117102,91.8480571592156,21194.3329038036,0.0,1.0
2022-05-26,101.9038,102.1179,101.45,101.49,6330,94.1900578357782,94.3879512546953,93.770608823613,93.8075809710053,6848.39853400086,0.0,1.0
2022-05-27,102.8806,102.9079,102.1,102.55,15116,95.0929176750971,95.1181511656923,94.3714062187372,94.7873428769001,16353.9324233739,0.0,1.0
2022-05-31,104.63,105.6,104.63,105.6,22267,96.7098945412975,97.6064691155597,96.7098945412975,97.6064691155597,24090.5671653392,0.0,1.0
2022-06-01,104.2582,105.52,103.6301,105.52,9875,96.3662384312865,97.5325248207752,95.7856832868595,97.5325248207752,10683.7180921419,0.0,1.0
2022-06-02,106.49,106.49,104.56,104.9804,9218,98.4290993950375,98.4290993950375,96.6451932833611,97.0337705524537,9972.91274666982,0.0,1.0
2022-06-03,104.58,104.7703,104.21,104.77,6651,96.6636793570572,96.8395743482758,96.3216869936788,96.8392970571704,7195.68699046441,0.0,1.0
2022-06-06,105.4034,106.82,105.38,106.44,9940,97.4247510111268,98.7341196110236,97.4031223049023,98.3828842107971,10754.0412998371,0.0,1.0
2022-06-07,106.4824,106.54,105.17,105.17,6819,98.4220746870329,98.4753145792778,97.209018531093,97.209018531093,7377.44543496871,0.0,1.0
2022-06-08,107.55,107.76,107.0354,107.04,12672,99.4088613009323,99.6029650747416,98.9332146247309,98.937466421681,13709.7798140377,0.0,1.0
2022-06-09,104.86,106.61,104.86,106.4,34536,96.922484388803,98.5400158372142,96.922484388803,98.3459120634049,37364.3430916673,0.0,1.0
2022-06-10,104.2835,104.7709,104.2,104.77,4469,96.3896233145121,96.8401289304867,96.3124439568307,96.8392970571704,4834.99100291467,0.0,1.0
2022-06-13,100.87,102.32,100.72,101.99,11680,93.2345126864253,94.5747530293946,93.0958671337043,94.2697328134085,12636.53947506,0.0,1.0
2022-06-14,102.7863,102.96,102.14,102.3,31937,95.0057558376199,95.1663073876707,94.4083783661295,94.5562669556985,34552.4966793658,0.0,1.0
2022-06-15,104.1226,104.74,103.22,103.36,68293,96.2409028516267,96.8115679466262,95.4066263457204,95.5360288615933,73885.8895864962,0.0,1.0
2022-06-16,100.97,101.43,100.71,101.43,33496,93.3269430549059,93.7521227499169,93.0866240968563,93.7521227499169,36239.1717685455,0.0,1.0
2022-06-17,101.5782,102.55,101.05,102.34,8544,93.8891045560052,94.7873428769001,93.4008873496904,94.5932391030908,9243.71517764667,0.0,1.0
2022-06-21,102.92,103.15,102.8,103.1499,5720,95.7729500792977,95.9869782421255,95.6612832117353,95.9868851864025,6146.85461304647,0.696324,1.0
2022-06-22,101.26,101.84,100.99,100.99,7880,94.2282250780187,94.7679482712366,93.9769746260034,93.9769746260034,8468.04446692416,0.0,1.0
2022-06-23,102.0777,102.2,101.22,101.82,7054,94.989141724733,95.1029488739236,94.1910027888312,94.7493371266429,7580.40427280241,0.0,1.0
2022-06-24,104.3322,104.34,103.33,103.33,21598,97.0870829990604,97.094341345452,96.154478543469,96.154478543469,23209.7492889122,0.0,1.0
2022-06-27,104.21,104.5,104.04,104.3379,5237,96.9733689055928,97.2432305022018,96.8151741765462,97.0923871752696,5627.81077072104,0.0,1.0
2022-06-28,103.58,105.26,103.54,104.97,24039,96.3871178508905,97.9504539967632,96.3498955617031,97.6805924001543,25832.9087487804,0.0,1.0
2022-06-29,103.36,103.51,103.02,103.46,14909,96.1823952603596,96.3219788448125,95.8660058022663,96.2754509833282,16021.5831164178,0.0,1.0
2022-06-30,102.93,102.99,101.55,101.64,24228,95.7822556515945,95.8380890853757,94.4980866746276,94.5818368252994,26036.0128609947,0.0,1.0
2022-07-01,102.41,102.49,101.79,101.94,6790,95.2983658921577,95.3728104705326,94.7214204097523,94.8610039942052,7296.70329066181,0.0,1.0
2022-07-05,101.8392,101.8392,100.1568,100.46,3513,94.7672038254529,94.7672038254529,93.2016343422289,93.4837792942698,3775.15738734829,0.0,1.0
2022-07-06,101.09,101.29,100.34,100.75,7956,94.070030348972,94.2561417949093,93.3721124267074,93.7536408908787,8549.71596178282,0.0,1.0
2022-07-07,103.3,103.38,102.18,102.27,60117,96.1265618265784,96.2010064049533,95.0843377293299,95.1680878800017,64603.2270581319,0.0,1.0
2022-07-08,102.6239,103.01,102.32,102.41,65223,95.4974120835876,95.8567002299694,95.214615741486,95.2983658921577,70090.261962715,0.0,1.0
2022-07-11,99.975,100.61,99.79,100.57,14384,93.032459037872,93.6233628787227,92.86030595038,93.5861405895352,15457.4050269336,0.0,1.0
2022-07-12,99.74,100.1392,99.34,100.01,12591,92.8137780888957,93.1852565349864,92.4415551970213,93.065028540911,13530.6025232287,0.0,1.0
2022-07-13,99.4972,99.86,98.43,98.43,12224,92.5878387935279,92.9254449564581,91.5947481180069,91.5947481180069,13136.215173056,0.0,1.0
2022-07-14,99.27,99.27,98.39,98.84,17308,92.3764161909432,92.3764161909432,91.5575258288194,91.9762765821782,18599.6083291273,0.0,1.0
2022-07-15,99.01,99.24,98.33,98.68,6402,92.1344713112249,92.3484994740527,91.5016923950383,91.8273874254284,6879.7488169097,0.0,1.0
2022-07-18,99.72,100.66,99.72,100.54,34208,92.795166944302,93.669890740207,92.795166944302,93.5582238726446,36760.7696858555,0.0,1.0
2022-07-19,101.085,101.1,100.45,100.63,11098,94.0653775628236,94.0793359212689,93.4744737219729,93.6419740233164,11926.187499229,0.0,1.0
2022-07-20,100.56,101.07,100.43,100.88,21774,93.5768350172384,94.0514192043783,93.4558625773792,93.8746133307379,23398.8832770059,0.0,1.0
2022-07-21,101.8827,101.8827,101.0,101.0,12668,94.8076830649442,94.8076830649442,93.9862801983003,93.9862801983003,13613.3486430197,0.0,1.0
2022-07-22,100.5,101.58,100.35,101.52,8076,93.5210015834572,94.5260033915182,93.3814179990043,94.4701699577371,8678.67095366491,0.0,1.0
2022-07-25,100.7966,100.8962,100.63,100.8962,6798,93.7970048577821,93.8896883578588,93.6419740233164,93.8896883578588,7305.30029012061,0.0,1.0
2022-07-26,99.8195,100.73,99.7,100.73,9297,92.8877573886558,93.735029746285,92.7765557997083,93.735029746285,9990.78799606521,0.0,1.0
2022-07-27,101.43,101.68,100.5791,100.5791,6018,94.3864198070653,94.6190591144868,93.5946086603254,93.5946086603254,6467.092842887,0.0,1.0
2022-07-28,101.7564,101.78,100.5,101.7,17831,94.6901536868349,94.7121148374555,93.5210015834572,94.6376702590806,19161.6371687468,0.0,1.0
2022-07-29,100.7719,100.7719,100.4,100.58,2238,93.7740200942089,93.7740200942089,93.4279458604886,93.5954461618321,2405.01059860105,0.0,1.0
2022-08-01,100.255,100.65,99.61,99.95,6161,93.2930150621841,93.6605851679101,92.6928056490365,93.0091951071298,6620.76420821316,0.0,1.0
2022-08-02,100.14,100.98,99.4101,99.69,13971,93.1860009807702,93.9676690537065,92.5067872588223,92.7672502274114,15013.5849298728,0.0,1.0
2022-08-03,100.5755,100.5847,99.63,99.69,14955,93.5912586542985,93.5998197808116,92.7114167936302,92.7672502274114,16071.0158633059,0.0,1.0
2022-08-04,101.12,101.65,100.9,101.341,9411,94.0979470658626,94.5911423975963,93.8932244753317,94.3036002136232,10113.2952383532,0.0,1.0
2022-08-05,101.15,101.15,100.76,100.79,11794,94.1258637827532,94.1258637827532,93.7629464631756,93.7908631800662,12674.1264521451,0.0,1.0
2022-08-08,100.9169,101.66,100.85,101.28,8729,93.9089508925133,94.6004479698931,93.8466966138473,94.2468362226124,9380.40103448997,0.0,1.0
2022-08-09,100.5398,100.6107,100.47,100.47,1892,93.5580377611987,93.6240142687835,93.4930848665666,93.4930848665666,2033.19037200768,0.0,1.0
2022-08-10,101.7453,101.77,100.94,100.94,7380,94.6798245015853,94.7028092651586,93.9304467645191,93.9304467645191,7930.73200074877,0.0,1.0
2022-08-11,102.3173,103.5564,102.2,102.51,27169,95.2121032369658,96.3651567002699,95.1029488739236,95.3914216151263,29196.4847870384,0.0,1.0
2022-08-12,102.99,102.99,102.27,102.27,1768,95.8380890853757,95.8380890853757,95.1680878800017,95.1680878800017,1899.93688039618,0.0,1.0
2022-08-15,102.6212,102.69,102.19,102.19,10557,95.4948995790674,95.5589219164698,95.0936433016268,95.0936433016268,11344.8154108272,0.0,1.0
2022-08-16,102.6336,102.76,102.3298,102.3298,13449,95.5064384887155,95.6240609225479,95.2237352023369,95.2237352023369,14452.6307151857,0.0,1.0
2022-08-17,102.37,102.78,102.26,102.31,12781,95.2611436029703,95.6426720671416,95.1587823077048,95.2053101691891,13734.7812603753,0.0,1.0
2022-08-18,101.9142,102.16,101.72,102.16,9438,94.8369956176793,95.0657265847362,94.6562814036743,95.0657265847362,10142.3101115267,0.0,1.0
2022-08-19,100.74,101.37,100.74,101.37,14807,93.7443353185819,94.3305863732841,93.7443353185819,94.3305863732841,15911.971373318,0.0,1.0
2022-08-22,100.2927,100.58,100.18,100.43,9634,93.3280970697433,93.5954461618321,93.2232232699576,93.4558625773792,10352.9365982674,0.0,1.0
2022-08-23,100.8417,101.04,100.35,100.43,9344,93.838972988841,94.0235024874877,93.3814179990043,93.4558625773792,10041.2953678857,0.0,1.0
2022-08-24,100.85,101.26,100.06,100.06,5329,93.8466966138473,94.2282250780187,93.1115564023953,93.1115564023953,5726.67626449732,0.0,1.0
2022-08-25,102.52,102.76,101.51,101.73,46728,95.4007271874232,95.6240609225479,94.4608643854402,94.6655869759712,50215.0738388873,0.0,1.0
2022-08-26,101.28,103.75,101.26,103.59,8953,94.2468362226124,96.5453125799372,94.2282250780187,96.3964234231874,9621.11701933654,0.0,1.0
2022-08-29,100.75,101.46,100.6,101.32,9876,93.7536408908787,94.4143365239559,93.6140573064258,94.2840585117998,10612.9958318963,0.0,1.0
2022-08-30,99.86,101.17,99.61,101.17,27733,92.9254449564581,94.1444749273469,92.6928056490365,94.1444749273469,29802.5732488842,0.0,1.0
2022-08-31,100.57,101.46,100.53,101.16,15326,93.5861405895352,94.4143365239559,93.5489183003478,94.1351693550501,16469.7017132081,0.0,1.0
2022-09-01,100.11,100.15,99.35,99.86,39694,93.1580842638796,93.1953065530671,92.4508607693181,92.9254449564581,42656.1620647319,0.0,1.0
2022-09-02,99.0286,100.05,99.0286,99.96,7770,92.151779675697,93.1022508300984,92.151779675697,93.0185006794267,8349.83572436557,0.0,1.0
2022-09-06,98.3206,98.84,98.3001,98.84,8295,91.4929451570792,91.9762765821782,91.4738687338707,91.9762765821782,8914.01381384973,0.0,1.0
2022-09-07,99.41,99.41,98.19,98.19,15882,92.5066942030993,92.5066942030993,91.3714143828822,91.3714143828822,17067.1931755951,0.0,1.0
2022-09-08,98.94,99.1757,98.36,98.36,11225,92.0693323051468,92.2886646441839,91.5296091119288,91.5296091119288,12062.6648656375,0.0,1.0
2022-09-09,100.2532,100.36,99.86,99.86,19117,93.2913400591707,93.3907235713011,92.9254449564581,92.9254449564581,20543.6048317499,0.0,1.0
2022-09-12,101.34,101.4919,100.73,100.73,14948,94.3026696563936,94.4440212995829,93.735029746285,93.735029746285,16063.4934887795,0.0,1.0
2022-09-13,98.4632,99.69,98.33,99.54,14354,91.6256426180325,92.7672502274114,91.5016923950383,92.6276666429585,15425.1662789631,0.0,1.0
2022-09-14,99.06,99.29,98.755,99.28,8964,92.1809991727092,92.395027335537,91.8971792176549,92.3857217632401,9632.9378935924,0.0,1.0
2022-09-15,98.11,98.83,97.88,98.33,9766,91.2969698045073,91.9669710098813,91.0829416416795,91.5016923950383,10494.7870893377,0.0,1.0
2022-09-16,96.82,96.99,96.47,96.87,24601,90.0965509782122,90.2547457072588,89.770855947822,90.1430788396965,26436.8479607616,0.0,1.0
2022-09-19,97.1,97.15,96.08,96.08,24621,90.3571070025243,90.4036348640086,89.4079386282445,89.4079386282445,26458.3404594086,0.0,1.0
2022-09-20,96.65,96.94,96.31,96.72,15752,89.9383562491656,90.2082178457745,89.6219667910723,90.0034952552436,16927.4919343895,0.0,1.0
2022-09-21,94.97,96.2,94.85,95.585,14249,88.3750201032928,89.5196054958068,88.2633532357305,88.9473127995498,15312.3306610663,0.0,1.0
2022-09-22,94.35,95.2,94.2,94.76,27108,87.7980746208874,88.5890482661207,87.6584910364345,88.1796030850588,29130.932666165,0.0,1.0
2022-09-23,92.36,92.75,91.86,92.75,10385,85.946265733812,86.3091830533896,85.4809871189689,86.3091830533896,11159.9799224629,0.0,1.0
2022-09-26,91.5714,92.35,91.36,91.85,26933,85.2124283024815,85.9369601615151,85.0157085041259,85.4716815466721,28942.8733030036,0.0,1.0
2022-09-27,91.4234,92.46,91.11,92.11,18136,85.074705832488,86.0393214567806,84.7830691967043,85.7136264263905,19489.3977731138,0.0,1.0
2022-09-28,91.77,92.04,90.39,90.39,6942,85.3972369682972,85.6484874203124,84.1130679913303,84.1130679913303,7460.04628037912,0.0,1.0
2022-09-29,89.8444,90.2,89.3501,90.2,7593,83.6053559668135,83.9362621176899,83.1453815281797,83.9362621176899,8159.62711133949,0.0,1.0
2022-09-30,89.63,90.5513,89.63,89.82,34725,83.4058444967688,84.2631668724787,83.4058444967688,83.5826503704092,37316.3507758809,0.0,1.0
2022-10-03,90.18,90.37,89.15,89.59,19580,83.9176509730962,84.0944568467366,82.9591770265195,83.3686222075814,21041.1561754283,0.0,1.0
2022-10-04,92.73,92.8001,91.66,91.73,9381,86.2905719087959,86.3558039705969,85.2948756730317,85.3600146791097,10081.0564903827,0.0,1.0
2022-10-05,93.18,93.39,92.5,93.0,11626,86.7093226621546,86.9047396803887,86.0765437459681,86.5418223608111,12493.5894635102,0.0,1.0
2022-10-06,92.39,92.7,92.3501,92.57,3347,85.9741824507026,86.2626551919053,85.9370532172381,86.1416827520461,3596.76964857806,0.0,1.0
2022-10-07,90.0905,91.3,89.9627,91.3,3375,83.8343661010393,84.9598750703447,83.7154408870854,84.9598750703447,3626.85914668389,0.0,1.0
2022-10-10,88.6805,89.5,88.49,89.49,8017,82.5222804071819,83.2848720569096,82.3450092549266,83.2755664846128,8615.26808265621,0.0,1.0
2022-10-11,87.18,87.93,86.9,87.64,23673,81.1259792840378,81.8238972063024,80.8654232597257,81.5540356096934,25439.59602354,0.0,1.0
2022-10-12,87.33,87.43,87.2,87.415,6143,81.2655628684907,81.3586185914593,81.1445904286315,81.344660233014,6601.42095943085,0.0,1.0
2022-10-13,87.55,87.92,85.02,85.32,72290,81.4702854590217,81.8145916340055,79.1159756679157,79.3951428368216,77684.636359638,0.0,1.0
2022-10-14,86.42,88.28,86.42,88.28,36712,80.4187557894763,82.1495922366926,80.4187557894763,82.1495922366926,39451.6305164619,0.0,1.0
2022-10-17,88.56,88.93,88.11,88.11,17388,82.4101482610047,82.7544544359885,81.9913975076459,81.9913975076459,18685.5783237154,0.0,1.0
2022-10-18,88.1,89.27,87.8,89.27,8193,81.982091935349,83.0708438940818,81.7029247664432,83.0708438940818,8804.40207074995,0.0,1.0
2022-10-19,86.42,86.9901,86.27,86.9,13074,80.4187557894763,80.9492664661204,80.2791722050234,80.8654232597257,14049.6463655541,0.0,1.0
2022-10-20,86.88,88.37,86.82,87.01,17869,80.846812115132,82.2333423873643,80.7909786813508,80.9677845549912,19202.4729161761,0.0,1.0
2022-10-21,87.72,87.886,86.52,86.59,11222,81.6284801880683,81.7829526881962,80.5118115124449,80.576950518523,12059.4409908405,0.0,1.0
2022-10-24,84.44,84.4602,83.1302,84.35,16963,78.5762524746978,78.5950497307374,77.3574086152549,78.492502324026,18228.8627274663,0.0,1.0
2022-10-25,84.99,85.1249,84.47,84.47,22499,79.0880589510251,79.2135911213098,78.6041691915884,78.6041691915884,24177.9863529602,0.0,1.0
2022-10-26,86.8361,87.38,85.5,85.5,11702,80.8059606527487,81.312090729975,79.5626431381651,79.5626431381651,12575.2609583688,0.0,1.0
2022-10-27,85.81,86.64,85.8,86.1,37872,79.8511158793678,80.6234783800073,79.8418103070709,80.1209774759768,40698.1954379888,0.0,1.0
2022-10-28,85.02,85.0363,84.38,84.42,18193,79.1159756679157,79.1311437507596,78.5204190409166,78.557641330104,19550.6513942578,0.0,1.0
2022-10-31,84.47,84.69,84.2701,84.2701,13493,78.6041691915884,78.8088917821193,78.4181508013741,78.4181508013741,14499.9142122091,0.0,1.0
2022-11-01,86.1,87.02,85.98,87.02,7285,80.1209774759768,80.977090127288,80.0093106084144,80.977090127288,7828.64263217544,0.0,1.0
2022-11-02,85.44,87.21,85.44,86.37,26704,79.5068097043839,81.1538960009284,79.5068097043839,80.372227927992,28696.7841934953,0.0,1.0
2022-11-03,86.31,86.42,85.21,85.21,7672,80.3163944942109,80.4187557894763,79.2927815415561,79.2927815415561,8244.52248099519,0.0,1.0
2022-11-04,89.59,89.65,88.79,89.62,67485,83.3686222075814,83.4244556413626,82.6241764238325,83.396538924472,72521.0635596925,0.0,1.0
2022-11-07,89.73,90.24,89.73,90.24,19044,83.4989002197375,83.9734844068774,83.4989002197375,83.9734844068774,20465.1572116883,0.0,1.0
2022-11-08,90.31,90.51,89.78,89.89,17198,84.0386234129554,84.2247348588926,83.5454280812218,83.6477893764872,18481.3995865687,0.0,1.0
2022-11-09,88.74,89.57,88.6601,89.48,18893,82.5776485623482,83.3500110629877,82.5032970396962,83.2662609123159,20302.8888469033,0.0,1.0
2022-11-10,92.5,92.5299,91.46,91.46,7196,86.0765437459681,86.1043674071357,85.1087642270945,85.1087642270945,7733.00101319622,0.0,1.0
2022-11-11,94.41,94.71,93.94,93.96,16525,87.8539080546686,88.1330752235744,87.4165461567161,87.4351573013098,17758.1770070967,0.0,1.0
2022-11-14,94.24,94.97,94.2,94.57,16799,87.695713325622,88.3750201032928,87.6584910364345,88.0027972114184,18052.6242385608,0.0,1.0
2022-11-15,97.45,97.74,96.855,97.66,27419,90.6828020329145,90.9526636295234,90.1291204812512,90.8782190511485,29465.1410201261,0.0,1.0
2022-11-16,95.5189,96.07,95.3858,96.07,5842,88.8858029666676,89.3986330559476,88.7619457993963,89.3986330559476,6277.95885479326,0.0,1.0
2022-11-17,96.13,96.13,94.2,94.2,10701,89.4544664897288,89.4544664897288,87.6584910364345,87.6584910364345,11499.5614010857,0.0,1.0
2022-11-18,95.46,95.71,95.0926,95.71,6171,88.830993145839,89.0636324532606,88.4891064196524,89.0636324532606,6631.51045753667,0.0,1.0
2022-11-21,94.23,94.42,93.93,94.34,8132,87.6864077533251,87.8632136269655,87.4072405844193,87.7887690485906,8738.84994987655,0.0,1.0
2022-11-22,94.2199,94.31,93.75,93.75,10572,87.6770091253053,87.7608523317,87.2397402830757,87.2397402830757,11360.9347848125,0.0,1.0
2022-11-23,94.7365,94.89,94.39,94.39,8491,88.1577349901611,88.3005755249179,87.8352969100749,87.8352969100749,9124.64030059048,0.0,1.0
2022-11-25,94.5018,94.89,94.5018,94.88,6017,87.9393332083538,88.3005755249179,87.9393332083538,88.2912699526211,6466.01821795465,0.0,1.0
2022-11-28,94.5,95.31,94.41,94.41,4662,87.9376582053404,88.6914095613861,87.8539080546686,87.8539080546686,5009.90143461934,0.0,1.0
2022-11-29,96.4512,96.78,96.2481,96.36,11964,89.7533614719039,90.0593286890248,89.5643652985547,89.6684946525566,12856.8126906448,0.0,1.0
2022-11-30,99.52,99.8446,98.62,98.62,24148,92.6090554983648,92.9111143751209,91.7715539916473,91.7715539916473,25950.0428664067,0.0,1.0
2022-12-01,99.38,99.99,99.35,99.75,12873,92.4787774862087,93.0464173963173,92.4508607693181,92.8230836611926,13833.6467541516,0.0,1.0
2022-12-02,100.1892,100.315,98.57,98.57,8598,93.2317843964707,93.3488484959653,91.7250261301629,91.7250261301629,9239.62516835202,0.0,1.0
2022-12-05,99.4873,100.54,99.31,100.54,51258,92.5786262769541,93.5582238726446,92.4136384801307,93.5582238726446,55083.1247824363,0.0,1.0
2022-12-06,99.42,99.84,99.17,99.84,12239,92.5159997753962,92.9068338118643,92.2833604679746,92.9068338118643,13152.3345470412,0.0,1.0
2022-12-07,98.73,98.9,98.42,98.45,6152,91.8739152869127,92.0321100159594,91.58544254571,91.6133592626006,6611.09258382201,0.0,1.0
2022-12-08,100.0789,100.26,99.9,99.91,7048,93.1291439340364,93.2976678483325,92.9626672456455,92.9719728179424,7573.9565232083,0.0,1.0
2022-12-09,99.48,100.33,99.48,100.06,12235,92.5718332091773,93.3628068544106,92.5718332091773,93.1115564023953,13148.0360473118,0.0,1.0
2022-12-12,99.235,99.36,98.75,99.26,23435,92.3438466879042,92.460166341615,91.8925264315065,92.3671106186464,25183.8352896406,0.0,1.0
2022-12-13,99.94,101.07,99.69,101.07,51564,92.999889534833,94.0514192043783,92.7672502274114,94.0514192043783,55411.9600117357,0.0,1.0
2022-12-14,100.22,100.61,99.98,100.04,14323,93.2604455591451,93.6233628787227,93.0371118240204,93.0929452578016,15391.8529060602,0.0,1.0
2022-12-15,98.48,99.75,97.96,99.65,42317,91.6412759794912,92.8230836611926,91.1573862200544,92.730027938224,45474.903262288,0.0,1.0
2022-12-16,98.1622,98.65,98.03,98.32,23333,91.3455448918969,91.7994707085378,91.2225252261324,91.4923868227414,25074.2235465408,0.0,1.0
2022-12-19,97.76,98.3,97.57,98.3,18772,90.9712747741172,91.4737756781477,90.7944689004768,91.4737756781477,20172.8592300889,0.0,1.0
2022-12-20,95.3945,95.93,95.03,95.03,12237,90.3930628033222,90.9004870796817,90.0476731698338,90.0476731698338,12914.0717251711,1.744139,1.0
2022-12-21,96.1511,96.2696,95.07,95.31,17620,91.109995030201,91.2222821949977,90.0855760102714,90.3129930528976,18594.9124620017,0.0,1.0
2022-12-22,95.07,95.73,94.46,95.73,16930,90.0855760102714,90.7109728774933,89.5075576935967,90.7109728774933,17866.7348457258,0.0,1.0
2022-12-23,94.615,94.93,94.3986,94.88,12943,89.6544312002927,89.9529160687395,89.4493768335249,89.9055375181924,13659.1346195056,0.0,1.0
2022-12-27,96.6651,97.13,95.57,95.87,55625,91.5970465298253,92.0375722928123,90.5593615157425,90.8436328190252,58702.724500502,0.0,1.0
2022-12-28,95.17,96.22,95.05,96.19,11006,90.1803331113657,91.1752826728549,90.0666245900526,91.1468555425267,11614.9606445398,0.0,1.0
2022-12-29,96.9761,97.1112,96.14,96.24,29312,91.8917411142283,92.0197579578066,91.0994769919796,91.1942340930738,30933.8294033028,0.0,1.0
2022-12-30,96.02,96.6,95.55,96.11,42866,90.9857684706665,91.5353596570129,90.5404100955237,91.0710498616513,45237.77057867,0.0,1.0
2023-01-03,97.3951,97.77,96.99,97.4,4487,92.2887733678131,92.6440177398153,91.9049123512804,92.2934164657667,4735.26516555061,0.0,1.0
2023-01-04,99.9566,99.9566,98.6001,98.66,3412,94.7159765123414,94.7159765123414,93.4305964359984,93.4873559395538,3600.78554599035,0.0,1.0
2023-01-05,99.6599,99.7599,99.11,99.11,6472,94.4348321933949,94.5295892944891,93.9137628944778,93.9137628944778,6830.09497469212,0.0,1.0
2023-01-06,100.9932,100.9932,99.66,99.66,4951,95.6982286222841,95.6982286222841,94.434926950496,94.434926950496,5224.93822924918,0.0,1.0
2023-01-09,101.7745,102.33,101.7745,102.15,54376,96.4385658531332,96.9649415497115,96.4385658531332,96.794378767742,57384.6174820548,0.0,1.0
2023-01-10,102.4378,102.52,101.65,101.95,23618,97.0670897046911,97.1449800417905,96.3205932622709,96.6048645655535,24924.7810742087,0.0,1.0
2023-01-11,102.63,102.72,102.13,102.19,10067,97.2492128529942,97.334494243979,96.7754273475231,96.8322816081796,10624.0058884774,0.0,1.0
2023-01-12,103.57,103.57,102.45,102.9,110518,98.1399296032798,98.1399296032798,97.0786500710246,97.5050570259486,116632.947529824,0.0,1.0
2023-01-13,104.3949,104.3949,103.42,103.42,23688,98.921580930206,98.921580930206,97.9977939516385,97.9977939516385,24998.6541657149,0.0,1.0
2023-01-17,104.03,104.15,103.6999,103.97,26163,98.5758122683132,98.6895207896263,98.2630190776012,98.5189580076567,27610.5956154002,0.0,1.0
2023-01-18,103.6055,104.94,103.6055,104.92,25016,98.1735683741683,99.4381018882706,98.1735683741683,99.4191504680518,26400.1322445763,0.0,1.0
2023-01-19,104.5,104.77,104.24,104.455,10111,99.021170643456,99.2770148164104,98.7748021806111,98.9785299479636,10670.4404031385,0.0,1.0
2023-01-20,105.9286,105.9286,105.08,105.08,9555,100.374870589688,100.374870589688,99.5707618298025,99.5707618298025,10083.6769906031,0.0,1.0
2023-01-23,106.965,107.28,106.21,106.21,34538,101.356933185428,101.655418053875,100.641517072167,100.641517072167,36448.9833491838,0.0,1.0
2023-01-24,106.78,106.78,106.37,106.3743,13561,101.181632548404,101.181632548404,100.793128433918,100.797202989265,14311.3284845179,0.0,1.0
2023-01-25,106.3509,106.4741,105.38,106.13,11588,100.775029827609,100.891770576157,99.8550331330851,100.565711391292,12229.1626339203,0.0,1.0
2023-01-26,107.41,107.51,106.72,107.31,9798,101.778602285298,101.873359386392,101.124778287748,101.683845184204,10340.1221511176,0.0,1.0
2023-01-27,106.8482,107.06,106.5,107.06,16134,101.24625689135,101.446952431468,100.91631266534,101.446952431468,17026.692262312,0.0,1.0
2023-01-30,104.7624,105.35,104.72,105.04,16986,99.2698132767273,99.8266060027569,99.2296362658633,99.5328589893648,17925.8333189308,0.0,1.0
2023-01-31,104.575,104.77,103.945,104.05,28034,99.0922384692767,99.2770148164104,98.4952687323831,98.5947636885321,29585.1178183744,0.0,1.0
2023-02-01,105.8122,106.2474,104.71,105.43,14355,100.264573324014,100.676956227976,99.2201605557539,99.9024116836323,15149.2604081746,0.0,1.0
2023-02-02,105.366,105.9,104.95,105.9,18809,99.841767138932,100.347770058775,99.44757759838,100.347770058775,19849.6996877293,0.0,1.0
2023-02-03,103.8206,105.06,103.73,104.86,24267,98.3773908986219,99.5518104095837,98.2915409650306,99.3622962073952,25609.6901654595,0.0,1.0
2023-02-06,102.6731,102.8046,102.2,102.5,8558,97.2900531635658,97.4146587515047,96.8417573182891,97.1260286215717,9031.51310157836,0.0,1.0
2023-02-07,103.33,103.33,102.2,103.0221,16172,97.9125125606537,97.9125125606537,96.8417573182891,97.6207554463846,17066.794797701,0.0,1.0
2023-02-08,102.9341,103.28,102.66,103.21,18547,97.5373691974217,97.8651340101066,97.2776399833225,97.7988040393406,19573.2032595202,0.0,1.0
2023-02-09,103.788,104.6,103.5463,104.45,17591,98.3465000836652,99.1159277445502,98.1174721703205,98.9737920929089,18564.3078955206,0.0,1.0
2023-02-10,102.5266,103.04,102.3092,103.04,4229,97.1512340104628,97.6377169674805,96.945232072684,97.6377169674805,4462.99005685615,0.0,1.0
2023-02-13,103.372,103.5799,102.86,102.86,8125,97.9523105431133,98.1493105562881,97.4671541855109,97.4671541855109,8574.55526411827,0.0,1.0
2023-02-14,103.1173,103.39,102.52,102.52,6009,97.7109642066263,97.9693668213102,97.1449800417905,97.1449800417905,6341.47724087221,0.0,1.0
2023-02-15,102.2565,102.35,101.76,101.85,3196,96.8952950804073,96.9838929699304,96.4248260734745,96.5101074644593,3372.83429219963,0.0,1.0
2023-02-16,102.067,102.568,101.49,101.71,9739,96.7157303738338,97.1904634503158,96.1689819005201,96.3774475229274,10277.8576882767,0.0,1.0
2023-02-17,100.91,101.06,100.71,101.04,5592,95.6193907141737,95.761526365815,95.4298765119852,95.7425749455962,5901.40468147069,0.0,1.0
2023-02-21,100.1525,100.79,100.1302,100.46,6229,94.901605673385,95.5056821928606,94.880474839841,95.1929837592497,6573.64981417757,0.0,1.0
2023-02-22,99.5152,99.87,99.46,99.87,7629,94.2977186681115,94.6339168627938,94.2454127483075,94.6339168627938,8051.11164430257,0.0,1.0
2023-02-23,99.7939,100.7,99.45,100.7,9673,94.5618067088611,95.4204008018758,94.2359370381981,95.4204008018758,10208.2059162851,0.0,1.0
2023-02-24,97.7781,98.06,97.55,98.04,15155,92.6516930650039,92.9188133329885,92.435552117408,92.8998619127697,15993.5243111031,0.0,1.0
2023-02-27,98.2759,98.4,98.18,98.4,8526,93.1233939142509,93.2409874767089,93.0325218543016,93.2409874767089,8997.74254546122,0.0,1.0
2023-02-28,97.7039,98.16,97.64,97.88,2876,92.581383295992,93.0135704340827,92.5208335083928,92.7482505510189,3035.1287310282,0.0,1.0
2023-03-01,99.7054,100.15,99.57,100.15,6292,94.4779466743927,94.8992367458576,94.3496455595112,94.8992367458576,6640.13559653319,0.0,1.0
2023-03-02,100.29,100.45,99.4,99.4,11149,95.0318966873895,95.1835080491403,94.188558487651,94.188558487651,11765.8728171883,0.0,1.0
2023-03-03,101.1157,101.1157,100.78,100.78,5447,95.8143060711245,95.8143060711245,95.4962064827512,95.4962064827512,5748.38184906489,0.0,1.0
2023-03-06,100.5627,101.222,100.5627,100.89,3063,95.2902993020735,95.9150328695876,95.2902993020735,95.6004392939548,3232.47541833776,0.0,1.0
2023-03-07,99.2819,99.68,99.1601,99.65,9103,94.0766503512587,94.4538783707148,93.961236202126,94.4254512403866,9606.66788544845,0.0,1.0
2023-03-08,99.45,99.46,99.11,99.25,5005,94.2359370381981,94.2454127483075,93.9137628944778,94.0464228360097,5281.92604269686,0.0,1.0
2023-03-09,97.1,98.49,97.1,98.08,7940,92.009145162484,93.3262688676936,92.009145162484,92.9377647532073,8379.31923656605,0.0,1.0
2023-03-10,96.7928,97.6199,96.5,96.67,75750,91.7180513479226,92.5017873310729,91.4406025559187,91.6016896277789,79941.2383085488,0.0,1.0
2023-03-13,96.914,97.42,96.36,96.36,8614,91.8328969544488,92.3123678859855,91.3079426143868,91.3079426143868,9090.61157478336,0.0,1.0
2023-03-14,97.02,97.02,96.38,96.38,12140,91.9333394816087,91.9333394816087,91.3268940346057,91.3268940346057,12811.704726941,0.0,1.0
2023-03-15,95.3177,95.45,94.765,95.25,7651,90.3202893496818,90.4456529944295,89.7965668519341,90.256138792241,8074.3289016331,0.0,1.0
2023-03-16,96.5,96.6364,95.327,95.4,3884,91.4406025559187,91.5698512418112,90.3291017600836,90.3982744438824,4098.9012487182,0.0,1.0
2023-03-17,96.3643,96.6,96.1,96.54,3567,91.3120171697339,91.5353596570129,91.0615741515419,91.4785053963564,3764.36167718275,0.0,1.0
2023-03-20,96.45,96.67,95.82,95.99,14143,91.3932240053716,91.6016896277789,90.7962542684781,90.9573413403382,14925.5304738984,0.0,1.0
2023-03-21,97.49,97.49,96.95,97.38,2012,92.3786978567515,92.3786978567515,91.8670095108427,92.2744650455478,2123.32371586535,0.0,1.0
2023-03-22,97.5831,98.73,97.5831,98.19,13182,92.4669167178702,93.5536859103198,92.4669167178702,93.041997564411,13911.3584605055,0.0,1.0
2023-03-23,99.4053,100.0,98.8,99.1,29091,94.193580614009,94.7571010942163,93.6200158810857,93.9042871843684,30700.6015001187,0.0,1.0
2023-03-24,98.783,98.783,98.5868,98.63,4815,93.6039071738997,93.6039071738997,93.4179937415528,93.4589288092255,5081.41336575132,0.0,1.0
2023-03-27,98.15,98.15,97.6201,97.92,23945,93.0040947239733,93.0040947239733,92.501976845275,92.7861533914566,25269.8739445307,0.0,1.0
2023-03-28,99.267,99.3799,98.7926,98.89,9750,94.0625315431957,94.1695123103311,93.6130038556047,93.7052972720705,10289.4663169419,0.0,1.0
2023-03-29,99.82,99.8674,99.61,99.61,3849,94.5865383122467,94.6314531781654,94.3875483999489,94.3875483999489,4061.96470296508,0.0,1.0
2023-03-30,100.4835,100.545,100.3,100.35,8170,95.2152516780069,95.2735272951798,95.0413723974989,95.0887509480461,8622.045108658,0.0,1.0
2023-03-31,100.3427,100.5383,100.16,100.42,4928,95.0818336796662,95.2671785694065,94.908712455967,95.155080918812,5200.66564203998,0.0,1.0
2023-04-03,100.6653,100.78,100.31,100.51,23140,95.3875200877961,95.4962064827512,95.0508481076084,95.2403623097968,24420.3333922089,0.0,1.0
2023-04-04,100.3251,100.41,99.88,100.17,22621,95.0651564298736,95.1456052087026,94.6433925729032,94.9181881660765,23872.6171851839,0.0,1.0
2023-04-05,99.6047,99.81,99.5,99.81,2482,94.3825262735909,94.5770626021373,94.2833155887452,94.5770626021373,2619.32875883588,0.0,1.0
2023-04-06,100.2702,100.4088,99.61,99.61,1556,95.0131347813729,95.1444681234895,94.3875483999489,94.3875483999489,1642.09329119607,0.0,1.0
2023-04-10,100.17,100.4,99.57,99.57,18029,94.9181881660765,95.1361294985932,94.3496455595112,94.3496455595112,19026.5423823739,0.0,1.0
2023-04-11,100.61,101.1,100.38,100.7617,23652,95.335119410891,95.7994292062527,95.1171780783743,95.478865933251,24960.6622900831,0.0,1.0
2023-04-12,99.2182,100.1645,99.15,100.1,11283,94.0162900778617,94.9129765255163,93.9516657349155,94.8518581953105,11907.2870209288,0.0,1.0
2023-04-13,100.33,100.48,100.21,100.22,18213,95.0697995278272,95.2119351794685,94.9560910065142,94.9655667166236,19220.7230800475,0.0,1.0
2023-04-14,99.7501,100.0299,99.505,100.0,35762,94.5203030985819,94.7854334674435,94.2880534437999,94.7571010942163,37740.7071206643,0.0,1.0
2023-04-17,100.38,100.415,100.0501,100.36,10191,95.1171780783743,95.1503430637573,94.8045744018645,95.0982266581555,10754.8667934313,0.0,1.0
2023-04-18,100.3065,100.54,100.07,100.54,6457,95.0475316090701,95.2687894401251,94.8234310649822,95.2687894401251,6814.26502651221,0.0,1.0
2023-04-19,99.556,99.67,99.3486,99.395,7296,94.336379565358,94.4444026606054,94.1398533376886,94.1838206325963,7699.68679470854,0.0,1.0
2023-04-20,99.47,99.88,99.1,99.52,11586,94.254888458417,94.6433925729032,93.9042871843684,94.3022670089641,12227.051974163,0.0,1.0
2023-04-21,98.36,98.41,98.05,98.1931,7841,93.2030846362712,93.2504631868183,92.9093376228791,93.0449350345449,8274.84157857863,0.0,1.0
2023-04-24,98.03,98.13,97.61,98.13,21163,92.8903862026602,92.9851433037545,92.4924063780645,92.9851433037545,22333.9462220966,0.0,1.0
2023-04-25,96.1355,96.69,96.04,96.69,5985,91.0952129224303,91.6206410479977,91.0047198908853,91.6206410479977,6316.14932378435,0.0,1.0
2023-04-26,96.85,97.248,96.85,97.248,6701,91.7722524097485,92.1493856721035,91.7722524097485,92.1493856721035,7071.76551690542,0.0,1.0
2023-04-27,98.1138,98.1203,97.36,97.36,4112,92.9697926533772,92.9759518649483,92.255513625329,92.255513625329,4339.51646105284,0.0,1.0
2023-04-28,98.6223,98.7,98.39,98.39,4746,93.4516325124413,93.5252587799915,93.2315117665994,93.2315117665994,5008.59560412373,0.0,1.0
2023-05-01,98.3984,98.6443,98.3984,98.61,2531,93.2394713630913,93.472479074682,93.2394713630913,93.4399773890067,2671.03992289026,0.0,1.0
2023-05-02,97.5578,97.75,97.3617,97.75,5894,92.4429431712934,92.6250663195964,92.2571244960476,92.6250663195964,6220.11430482623,0.0,1.0
2023-05-03,97.4717,97.89,97.4717,97.68,4196,92.3613573072512,92.7577262611283,92.3613573072512,92.5587363488305,4428.16417086034,0.0,1.0
2023-05-04,98.36,98.63,98.33,98.37,7871,93.2030846362712,93.4589288092255,93.1746575059429,93.2125603463806,8306.50147493845,0.0,1.0
2023-05-05,99.1696,99.3,98.56,98.67,8174,93.9702381267299,94.0938013865568,93.3925988384596,93.4968316496632,8626.26642817265,0.0,1.0
2023-05-08,99.2933,99.56,99.02,99.56,8114,94.0874526607835,94.3401698494018,93.828481503493,94.3401698494018,8562.94663545301,0.0,1.0
2023-05-09,98.67,98.67,98.14,98.14,4836,93.4968316496632,93.4968316496632,92.9946190138639,92.9946190138639,5103.5752932032,0.0,1.0
2023-05-10,98.75,98.75,98.16,98.54,14291,93.5726373305386,93.5726373305386,93.0135704340827,93.3736474182408,15081.7192959402,0.0,1.0
2023-05-11,98.49,98.49,97.87,98.02,3804,93.3262688676936,93.3262688676936,92.7387748409095,92.8809104925508,4014.47485842535,0.0,1.0
2023-05-12,97.0136,97.72,96.9261,97.72,14625,91.9272750271386,92.5966391892682,91.8443625636812,92.5966391892682,15434.1994754129,0.0,1.0
2023-05-15,98.95,99.2699,98.04,98.05,20660,93.762151532727,94.0652794991274,92.8998619127697,92.9093376228791,21803.1152931303,0.0,1.0
2023-05-16,98.2699,98.37,98.228,98.25,8147,93.1177084881853,93.2125603463806,93.0780052628268,93.0988518250675,8597.77252144881,0.0,1.0
2023-05-17,98.49,98.5938,97.91,97.91,2902,93.3262688676936,93.4246267386294,92.7766776813472,92.7766776813472,3062.56730787338,0.0,1.0
2023-05-18,97.75,98.26,97.6701,98.26,3236,92.6250663195964,93.1083275351769,92.5493553958222,93.1083275351769,3415.04748734606,0.0,1.0
2023-05-19,97.9732,98.0,97.935,97.935,1932,92.8365641692387,92.861959072332,92.8003669566207,92.8003669566207,2038.89732557249,0.0,1.0
2023-05-22,98.6724,99.0,98.56,98.56,6780,93.4991058200895,93.8095300832741,93.3925988384596,93.3925988384596,7155.13657731962,0.0,1.0
2023-05-23,97.03,97.8413,97.03,97.71,7753,91.9428151917181,92.7115795528955,91.9428151917181,92.5871634791587,8181.97254925649,0.0,1.0
2023-05-24,96.25,96.91,96.245,96.91,4364,91.2037098031832,91.829106670405,91.1989719481285,91.829106670405,4605.45959047534,0.0,1.0
2023-05-25,96.5453,96.95,96.5453,96.76,5744,91.4835275227144,91.8670095108427,91.4835275227144,91.6869710187637,6061.81482302712,0.0,1.0
2023-05-26,97.9493,98.12,97.69,97.69,61041,92.8139172220772,92.975667593645,92.5682120589399,92.5682120589399,64418.3911233285,0.0,1.0
2023-05-30,96.9482,97.45,96.75,97.45,3282,91.865303883023,92.3407950163138,91.6774953086543,92.3407950163138,3463.59266176445,0.0,1.0
2023-05-31,96.2568,96.2568,95.61,95.95,4952,91.2101532860576,91.2101532860576,90.5972643561802,90.9194384999006,5225.99355912784,0.0,1.0
2023-06-01,97.6277,97.7076,96.6472,96.6472,9921,92.5091783849582,92.5848893087325,91.5800850087294,91.5800850087294,10469.9277261929,0.0,1.0
2023-06-02,98.996,99.37,98.996,99.05,12022,93.8057397992304,94.1601313573227,93.8057397992304,93.8569086338212,12687.1758012591,0.0,1.0
2023-06-05,98.6872,98.6872,98.3,98.45,6805,93.5131298710514,93.5131298710514,93.1462303756146,93.2883660272559,7181.51982428614,0.0,1.0
2023-06-06,99.27,99.5099,98.31,98.36,5467,94.0653742562285,94.2926965417536,93.155706085724,93.2030846362712,5769.48844663811,0.0,1.0
2023-06-07,99.0359,99.715,98.93,99.53,3478,93.843547882567,94.4870433560978,93.7432001125082,94.3117427190735,3670.43731798195,0.0,1.0
2023-06-08,99.5213,99.71,99.1139,99.15,8794,94.3034988512783,94.4823055010431,93.9174584214204,93.9516657349155,9280.57095294229,0.0,1.0
2023-06-09,99.67,100.235,99.61,99.89,14121,94.4444026606054,94.9797802817877,94.3875483999489,94.6528682830127,14902.3132165679,0.0,1.0
2023-06-12,100.2427,100.4,100.0,100.0,16777,94.987076578572,95.1361294985932,94.7571010942163,94.7571010942163,17705.2693742907,0.0,1.0
2023-06-13,101.1835,101.64,101.1835,101.46,2932,95.8785513856664,96.3111175521614,95.8785513856664,96.1405547701919,3094.2272042332,0.0,1.0
2023-06-14,101.7596,102.019,101.33,101.34,2569,96.4244470450701,96.6702469653085,96.0173705387694,96.0268462488788,2711.14245827937,0.0,1.0
2023-06-15,102.7851,102.93,102.67,102.67,4836,97.3961811167913,97.5334841562768,97.2871156934319,97.2871156934319,5103.5752932032,0.0,1.0
2023-06-16,102.6239,103.12,102.491,103.12,2376,97.2434326698275,97.7135226483559,97.1175004824732,97.7135226483559,2507.46379169785,0.0,1.0
2023-06-20,99.7946,100.5,99.55,100.5,9306,95.3735803706541,96.0477303105653,95.139816441958,96.0477303105653,9737.37741616495,0.855989,1.0
2023-06-21,99.48,99.66,99.03,99.58,22716,95.0729175253238,95.2449433109546,94.6428530612466,95.1684874062298,23768.9947760158,0.0,1.0
2023-06-22,99.259,99.2663,98.79,98.79,3098,94.8617080885214,94.8686846898276,94.4134853470721,94.4134853470721,3241.60705300656,0.0,1.0
2023-06-23,97.7459,97.93,97.61,97.93,3801,93.4156402205322,93.5915843712802,93.2857607523809,93.5915843712802,3977.19445076756,0.0,1.0
2023-06-26,97.9787,98.52,97.9756,98.06,16608,93.6381269032814,94.1554466686258,93.6351642369734,93.7158252164581,17377.8598890681,0.0,1.0
2023-06-27,99.1786,99.33,98.91,98.96,6015,94.784869904273,94.9295627039647,94.5281692041594,94.5759541446124,6293.8238940718,0.0,1.0
2023-06-28,99.03,99.03,98.41,98.73,6317,94.6428530612466,94.6428530612466,94.0503197996292,94.3561434185285,6609.82303222802,0.0,1.0
2023-06-29,98.3262,98.4,98.14,98.21,3964,93.9702322394299,94.0407628115386,93.7922811211829,93.8591800378171,4147.75027699096,0.0,1.0
2023-06-30,99.1724,99.235,99.09,99.13,3941,94.7789445716568,94.838771317104,94.7001949897902,94.7384229421526,4123.6841174625,0.0,1.0
2023-07-03,100.16,100.52,100.16,100.18,3470,95.7227927154848,96.0668442867465,95.7227927154848,95.741906691666,3630.85102451025,0.0,1.0
2023-07-05,99.59,99.675,99.59,99.65,1758,95.1780443943204,95.2592787930905,95.1780443943204,95.235386322864,1839.49167178358,0.0,1.0
2023-07-06,97.9975,98.39,97.856,98.39,5475,93.6560940408918,94.031205823448,93.5208626594097,94.031205823448,5728.79232253418,0.0,1.0
2023-07-07,98.9287,99.222,98.47,98.47,3555,94.5460407718888,94.8263472325862,94.1076617281728,94.1076617281728,3719.79117928932,0.0,1.0
2023-07-10,98.78,98.9957,98.36,98.36,17124,94.4039283589815,94.6100725920958,94.0025348591762,94.0025348591762,17917.7789463151,0.0,1.0
2023-07-11,99.8785,100.01,99.3719,99.64,5160,95.4537635007343,95.5794378941257,94.9696064840643,95.2258293347734,5399.19057247057,0.0,1.0
2023-07-12,101.55,101.69,101.06,101.06,9375,97.0512140600787,97.1850118933471,96.5829216436391,96.5829216436391,9809.57589475031,0.0,1.0
2023-07-13,102.89,102.89,102.25,102.25,1386,98.3318504642196,98.3318504642196,97.7202032264209,97.7202032264209,1450.24770027988,0.0,1.0
2023-07-14,102.4323,102.69,102.41,102.6,6956,97.8944271193126,98.1407107024075,97.8731150358706,98.054697809592,7278.4437252142,0.0,1.0
2023-07-17,102.4943,102.4943,102.11,102.11,5139,97.9536804454744,97.9536804454744,97.5864053931525,97.5864053931525,5377.21712246633,0.0,1.0
2023-07-18,101.7134,101.9,101.4,101.9,4641,97.2073752454791,97.3857086432498,96.9078592387196,97.3857086432498,4856.13245093719,0.0,1.0
2023-07-19,101.4819,102.04,101.33,102.04,18941,96.9861309711817,97.5195064765183,96.8409603220854,97.5195064765183,19819.005549063,0.0,1.0
2023-07-20,100.7991,101.23,100.61,101.04,2989,96.3335798243553,96.7453904411794,96.1528571795619,96.5638076674579,3127.55438393692,0.0,1.0
2023-07-21,100.6807,101.12,100.54,101.12,11233,96.2204250853625,96.6402635721827,96.0859582629277,96.6402635721827,11753.7030427446,0.0,1.0
2023-07-24,101.89,102.1061,101.01,101.01,6041,97.3761516551592,97.5826781677971,96.5351367031861,96.5351367031861,6321.02911788657,0.0,1.0
2023-07-25,102.6535,103.04,102.6535,103.04,25346,98.1058276958768,98.4752052855786,98.1058276958768,98.4752052855786,26520.9078003564,0.0,1.0
2023-07-26,103.28,103.59,102.42,102.42,4028,98.7045729997531,99.0008396305618,97.8826720239612,97.8826720239612,4214.71698176579,0.0,1.0
2023-07-27,102.23,103.29,102.1,103.29,8279,97.7010892502397,98.7141299878437,97.5768484050619,98.7141299878437,8662.77107548137,0.0,1.0
2023-07-28,104.9067,104.96,104.3156,104.38,23903,100.259208252452,100.310146998974,99.694294686416,99.7558416897195,25011.0178786363,0.0,1.0
2023-07-31,105.1026,105.124,104.5,104.5,7314,100.446429649146,100.46688160366,99.8705255468067,99.8705255468067,7653.03873004844,0.0,1.0
2023-08-01,103.8305,104.17,103.62,104.17,7486,99.2306851941408,99.5551449398168,99.0295105948336,99.5551449398168,7833.01174913075,0.0,1.0
2023-08-02,101.4208,102.15,101.2501,102.15,15047,96.9277377739481,97.6246333455149,96.7645999872415,97.6246333455149,15744.5001054195,0.0,1.0
2023-08-03,102.1869,102.5,102.05,102.11,3717,97.6598986315692,97.959127928686,97.5290634646089,97.5864053931525,3889.3006507506,0.0,1.0
2023-08-04,102.12,102.735,102.12,102.55,5474,97.5959623812431,98.1837171488152,97.5959623812431,98.006912869139,5727.74596777207,0.0,1.0
2023-08-07,102.3281,102.81,101.95,102.81,3134,97.7948433034085,98.2553945594947,97.4334935837028,98.2553945594947,3279.2758244424,0.0,1.0
2023-08-08,101.0,101.1725,100.51,100.83,9191,96.5255797150955,96.6904377596584,96.0572872986559,96.3631109175552,9617.04661852267,0.0,1.0
2023-08-09,101.2892,101.8,100.9895,101.78,4842,96.8019678106757,97.2901387623438,96.5155448776004,97.2710247861626,5066.44975812064,0.0,1.0
2023-08-10,101.3699,102.58,101.31,101.96,7739,96.8790927045669,98.0355838334108,96.8218463459042,97.4430505717934,8097.73950394375,0.0,1.0
2023-08-11,99.6977,100.1,99.52,100.03,5735,95.2809731560562,95.6654507869412,95.1111454776862,95.5985518703069,6000.84456068192,0.0,1.0
2023-08-14,99.28,99.41,98.46,98.81,14261,94.8817777635117,95.0060186086895,94.0981047400822,94.4325993232533,14922.0652624036,0.0,1.0
2023-08-15,98.3865,98.89,98.19,98.89,13180,94.0278608776163,94.5090552279782,93.8400660616359,94.5090552279782,13790.9557645663,0.0,1.0
2023-08-16,97.8329,98.2389,97.76,98.05,3440,93.4987860169204,93.8867997333989,93.4291155737399,93.7062682283674,3599.46038164705,0.0,1.0
2023-08-17,98.2594,99.15,98.0944,99.15,2446,93.9063915589847,94.7575369183338,93.7487012554897,94.7575369183338,2559.38374811299,0.0,1.0
2023-08-18,97.09,97.29,96.91,97.12,62115,92.7887973716695,92.9799371334816,92.6167715860387,92.8174683359413,64994.3260482577,0.0,1.0
2023-08-21,97.4478,97.49,96.981,97.29,4206,93.1307464055513,93.1710768952937,92.6846262014819,92.9799371334816,4400.96812942078,0.0,1.0
2023-08-22,97.3487,97.96,97.18,97.96,30199,93.0360366535734,93.620255335552,92.8748102644849,93.620255335552,31598.8674608602,0.0,1.0
2023-08-23,98.54,98.8009,97.99,97.99,1953,94.174560644807,94.4239024640909,93.6489262998238,93.6489262998238,2043.53085039438,0.0,1.0
2023-08-24,98.2353,98.49,98.19,98.4701,6561,93.8833592176863,94.126775704354,93.8400660616359,94.1077572980537,6865.13359418206,0.0,1.0
2023-08-25,97.98,98.26,97.36,98.05,4141,93.6393693117332,93.9069649782701,93.0468360501158,93.7062682283674,4332.95506988384,0.0,1.0
2023-08-28,99.0179,99.0179,98.83,98.83,5136,94.631289105657,94.631289105657,94.4517132994345,94.4517132994345,5374.07805818001,0.0,1.0
2023-08-29,100.477,100.58,99.65,99.67,4934,96.0257492379569,96.1241862152901,95.235386322864,95.2545002990452,5162.71439623446,0.0,1.0
2023-08-30,100.223,100.325,100.12,100.21,3025,95.7830017404556,95.8804830189797,95.6845647631224,95.7705776559378,3165.22315537277,0.0,1.0
2023-08-31,99.4446,99.76,99.38,99.76,5005,95.039085787483,95.3405131918607,94.9773476444177,95.3405131918607,5237.00558434403,0.0,1.0
2023-09-01,100.38,101.0,100.28,101.0,7353,95.9330464534781,96.5255797150955,95.837476572572,96.5255797150955,7693.84656577056,0.0,1.0
2023-09-05,100.1976,100.452,100.1,100.34,8193,95.7587269907055,96.0018567677304,95.6654507869412,95.8948185011157,8572.78456594019,0.0,1.0
2023-09-06,99.82,100.45,99.7379,100.24,9237,95.3978551204043,95.9999453701123,95.3193922481804,95.7992486202096,9665.17893757958,0.0,1.0
2023-09-07,98.642,98.82,98.515,98.73,8061,94.2720419233312,94.4421563113439,94.1506681745805,94.3561434185285,8434.6657373421,0.0,1.0
2023-09-08,98.8545,99.18,98.62,99.05,3253,94.4751279202565,94.7862078826057,94.2510165495319,94.6619670374278,3403.79204113309,0.0,1.0
2023-09-11,99.715,99.81,99.36,99.81,21487,95.2975067454529,95.3882981323137,94.9582336682365,95.3882981323137,22483.0247733867,0.0,1.0
2023-09-12,99.44,99.59,99.05,99.05,26853,95.0346895729613,95.1780443943204,94.6619670374278,94.6619670374278,28097.7644268512,0.0,1.0
2023-09-13,99.29,99.55,99.145,99.33,61122,94.8913347516023,95.139816441958,94.7527584242885,94.9295627039647,63955.2957694857,0.0,1.0
2023-09-14,99.9744,100.12,99.61,99.9,8201,95.5454150165232,95.6845647631224,95.1971583705016,95.4743110251291,8581.15540403704,0.0,1.0
2023-09-15,99.2767,99.74,99.2767,99.68,4572,94.8786239574418,95.3213992156794,94.8786239574418,95.2640572871358,4783.93397235183,0.0,1.0
2023-09-18,99.1695,99.29,98.83,98.9,18930,94.7761730451105,94.8913347516023,94.4517132994345,94.5186122160688,19807.4956466798,0.0,1.0
2023-09-19,98.6264,98.8,98.42,98.49,74603,94.2571330219098,94.4230423351627,94.0598767877198,94.126775704354,78061.2043174461,0.0,1.0
2023-09-20,98.2349,98.97,98.2349,98.75,7238,93.8829769381627,94.585511132703,93.8829769381627,94.3752573947097,7573.51576812829,0.0,1.0
2023-09-21,96.6937,96.86,96.65,96.86,6569,92.4100539336389,92.5689866455856,92.368289895683,92.5689866455856,6873.50443227891,0.0,1.0
2023-09-22,98.0617,98.44,97.9213,98.44,23147,93.7174499044335,94.078990763901,93.5832697916414,94.078990763901,24219.9736784838,0.0,1.0
2023-09-25,97.62,97.81,97.15,97.15,3164,93.2953177404715,93.476900514193,92.8461393002131,92.8461393002131,3310.6664673056,0.0,1.0
2023-09-26,96.5861,96.93,96.5,96.93,1344,92.307220741784,92.6358855622199,92.2249350743239,92.6358855622199,1406.3008002714,0.0,1.0
2023-09-27,96.9714,97.2,96.55,97.2,5461,92.675451492915,92.8939242406662,92.2727200147769,92.8939242406662,5714.14335586468,0.0,1.0
2023-09-28,97.07,97.2719,96.87,96.94,4935,92.7696833954883,92.9626389850376,92.5785436336762,92.6454425503105,5163.76075099656,0.0,1.0
2023-09-29,97.2431,98.08,97.12,98.08,3851,92.9351148593367,93.7349391926393,92.8174683359413,93.7349391926393,4029.5121888729,0.0,1.0
2023-10-02,97.014,97.34,96.951,97.22,2724,92.7161642621809,93.0277220739346,92.6559552372101,92.9130382168474,2850.27037197865,0.0,1.0
2023-10-03,95.8713,96.1,95.67,96.1,5439,91.6240872330677,91.8426555506998,91.4317050628038,91.8426555506998,5691.12355109834,0.0,1.0
2023-10-04,95.6829,95.6913,95.5679,95.68,1320,91.4440335774407,91.4520614474368,91.3341282143987,91.4412620508944,1381.18828598084,0.0,1.0
2023-10-05,96.2,96.42,95.69,95.9,7403,91.9382254316058,92.1484791695991,91.450819038985,91.6515157888877,7746.1643038759,0.0,1.0
2023-10-06,97.648,97.75,96.42,96.49,5992,93.3220773071252,93.4195585856493,92.1484791695991,92.2153780862333,6269.75773454334,0.0,1.0
2023-10-09,97.1999,97.1999,96.53,96.58,2386,92.8938286707852,92.8938286707852,92.2536060385957,92.3013909790487,2496.60246238659,0.0,1.0
2023-10-10,98.5322,98.5322,97.53,97.74,2592,94.1671061940963,94.1671061940963,93.2093048476561,93.4100015975587,2712.15154338057,0.0,1.0
2023-10-11,98.86,99.0,98.53,99.0,5901,94.4803842637063,94.6141820969748,94.1650036567164,94.6141820969748,6174.53945119164,0.0,1.0
2023-10-12,98.0648,98.46,98.0648,98.34,4485,93.7204125707415,94.0981047400822,93.7204125707415,93.9834208829949,4692.90110804855,0.0,1.0
2023-10-13,97.5996,98.14,97.46,98.14,2958,93.2758214847667,93.7922811211829,93.1424059310218,93.7922811211829,3095.11738631162,0.0,1.0
2023-10-16,98.0795,98.08,97.41,97.41,1247,93.7344613432347,93.7349391926393,93.0946209905688,93.0946209905688,1304.80438834705,0.0,1.0
2023-10-17,97.5643,97.6199,96.96,96.96,4443,93.2420853168068,93.2952221705906,92.6645565264917,92.6645565264917,4648.95420804007,0.0,1.0
2023-10-18,96.0173,96.43,95.89,96.31,28471,91.7636192591905,92.1580361576897,91.6419588007971,92.0433523006024,29790.7664319398,0.0,1.0
2023-10-19,95.6836,96.15,95.6836,96.0199,4158,91.444702566607,91.8904404911528,91.444702566607,91.766104076094,4350.74310083966,0.0,1.0
2023-10-20,94.45,95.05,94.33,94.88,18236,90.2657525157502,90.8391718011864,90.1510686586629,90.6767030036461,19081.3254417778,0.0,1.0
2023-10-23,94.0668,94.2947,93.6,93.6,5330,89.8995287321183,90.1173324907031,89.4534085280489,89.4534085280489,5577.07088202871,0.0,1.0
2023-10-24,95.4189,95.42,94.41,94.41,11319,91.1917290918488,91.1927803605387,90.2275245633878,90.2275245633878,11843.6895522857,0.0,1.0
2023-10-25,94.2258,94.75,94.012,94.41,8806,90.0514848427589,90.5524621584683,89.8471564373818,90.2275245633878,9214.20003511159,0.0,1.0
2023-10-26,93.8107,93.83,93.51,93.51,9567,89.6547742671179,89.6732192541328,89.3673956352335,89.3673956352335,10010.4760090748,0.0,1.0
2023-10-27,94.0625,94.68,93.915,94.68,1946,89.8954192272393,90.4855632418341,89.7544536529029,90.4855632418341,2036.20636705964,0.0,1.0
2023-10-30,95.117,95.41,94.97,95.41,14999,90.9032036213934,91.1832233724481,90.7627158964616,91.1832233724481,15694.2750768384,0.0,1.0
2023-10-31,94.3732,94.3732,93.7,94.21,7986,90.1923548472143,90.1923548472143,89.5489784089549,90.0363848015757,8356.18913018411,0.0,1.0
2023-11-01,94.7003,94.7003,94.19,94.19,2731,90.504963927658,90.504963927658,90.0172708253945,90.0172708253945,2857.5948553134,0.0,1.0
2023-11-02,95.9284,95.96,95.61,95.81,49684,91.678657635065,91.7088577174313,91.3743631342602,91.5655028960723,51987.0900005093,0.0,1.0
2023-11-03,97.77,97.9195,96.93,96.93,8679,93.4386725618305,93.5815495337851,92.6358855622199,92.6358855622199,9081.31298032405,0.0,1.0
2023-11-06,98.1191,98.28,97.88,98.28,59002,93.7723070160735,93.9260789544513,93.5437994308272,93.9260789544513,61737.0236738195,0.0,1.0
2023-11-07,97.84,97.945,97.23,97.23,18186,93.5055714784648,93.6059198534161,92.922595204938,92.922595204938,19029.0077036724,0.0,1.0
2023-11-08,97.6714,97.9801,97.59,97.76,21585,93.3444406592572,93.6394648816141,93.2666467761997,93.4291155737399,22585.5675400731,0.0,1.0
2023-11-09,96.8777,97.75,96.76,97.48,7692,92.585902514506,93.4195585856493,92.4734167646796,93.1615199072031,8048.56083012473,0.0,1.0
2023-11-10,97.5145,97.53,96.84,96.84,2713,93.1944915161156,93.2093048476561,92.5498726694044,92.5498726694044,2838.76046959548,0.0,1.0
2023-11-13,97.8994,98.04,97.39,97.6,4500,93.562339987723,93.6967112402769,93.0755070143876,93.2762037642903,4708.59642948015,0.0,1.0
2023-11-14,99.8244,99.9266,98.96,98.96,5945,95.4020601951641,95.4997326134501,94.5759541446124,94.5759541446124,6220.57906072433,0.0,1.0
2023-11-15,100.41,100.8375,100.24,100.34,23218,95.9617174177499,96.3702786586232,95.7992486202096,95.8948185011157,24294.2648665933,0.0,1.0
2023-11-16,99.2,99.33,98.99,98.99,60523,94.8053218587869,94.9295627039647,94.6046251088842,94.6046251088842,63328.5292669838,0.0,1.0
2023-11-17,99.6223,99.75,99.43,99.51,9453,95.208913465853,95.33095620377,95.0251325848707,95.1015884895956,9891.19156619464,0.0,1.0
2023-11-20,100.72,101.04,100.0,100.0,32690,96.2579840485586,96.5638076674579,95.5698809060351,95.5698809060351,34205.337173268,0.0,1.0
2023-11-21,100.04,100.46,100.04,100.46,3265,95.6081088583976,96.0095023582029,95.6081088583976,96.0095023582029,3416.34829827837,0.0,1.0
2023-11-22,99.8617,99.98,99.7,99.97,15947,95.4377077607421,95.5507669298539,95.283171263317,95.5412099417633,16686.2193913155,0.0,1.0
2023-11-24,100.1182,100.13,99.9,99.97,5508,95.6828445052661,95.694121751213,95.4743110251291,95.5412099417633,5763.3220296837,0.0,1.0
2023-11-27,99.5506,100.0,99.42,99.61,26163,95.1403898612434,95.5698809060351,95.0155755967801,95.1971583705016,27375.7796409976,0.0,1.0
2023-11-28,100.3608,100.3608,100.0,100.03,4471,95.9146970363441,95.9146970363441,95.5698809060351,95.5985518703069,4678.25214137905,0.0,1.0
2023-11-29,99.8245,100.21,99.784,100.01,4227,95.402155765045,95.7705776559378,95.3634499632781,95.5794378941257,4422.94157942502,0.0,1.0
2023-11-30,99.9807,99.9807,99.55,99.55,16363,95.5514359190203,95.5514359190203,95.139816441958,95.139816441958,17121.5029723519,0.0,1.0
2023-12-01,100.2551,100.2551,99.32,99.32,7625,95.8136796722264,95.8136796722264,94.9200057158741,94.9200057158741,7978.45506106359,0.0,1.0
2023-12-04,99.5358,99.99,99.38,99.7,22781,95.1262455188693,95.5603239179445,94.9773476444177,95.283171263317,23837.0078355527,0.0,1.0
2023-12-05,99.0288,99.0648,98.82,98.83,17735,94.6417062226757,94.6761113798019,94.4421563113439,94.4517132994345,18557.1017059623,0.0,1.0
2023-12-06,99.1159,99.7,99.1159,99.67,4710,94.7249475889449,95.283171263317,94.7249475889449,95.2545002990452,4928.33092952255,0.0,1.0
2023-12-07,99.5126,99.52,99.28,99.28,2019,95.1040733064991,95.1111454776862,94.8817777635117,94.8817777635117,2112.59026469343,0.0,1.0
2023-12-08,98.995,99.09,98.6401,98.79,7209,94.6094036029295,94.7001949897902,94.270226095594,94.4134853470721,7543.1714800272,0.0,1.0
2023-12-11,99.5987,99.6198,98.94,98.94,6834,95.1863589739592,95.2065242188304,94.5568401684312,94.5568401684312,7150.78844423718,0.0,1.0
2023-12-12,99.7203,99.73,98.98,99.19,28215,95.302571949141,95.3118422275888,94.5950681207936,94.7957648706962,29522.8996128405,0.0,1.0
2023-12-13,100.15,100.28,98.85,99.19,16797,95.7132357273942,95.837476572572,94.4708272756157,94.7957648706962,17575.6209391062,0.0,1.0
2023-12-14,101.6299,101.63,100.71,100.71,20715,97.1275743949226,97.1276699648035,96.248427060468,96.248427060468,21675.2388970403,0.0,1.0
2023-12-15,101.0,101.73,101.0,101.29,15858,96.5255797150955,97.2232398457095,96.5255797150955,96.802732369723,16593.093817488,0.0,1.0
2023-12-18,98.8785,98.99,98.63,98.99,7079,96.3336142295124,96.4422444978376,96.0915099992092,96.4422444978376,7266.00893258672,1.920636,1.0
2023-12-19,99.5117,99.64,99.29,99.29,33060,96.9505172420998,97.075515120361,96.7345232466946,96.7345232466946,33933.3599818219,0.0,1.0
2023-12-20,97.07,98.41,97.07,98.1,20516,94.571660505153,95.8771722500474,94.571660505153,95.5751508762286,21057.9798362691,0.0,1.0
2023-12-21,99.1086,99.1086,98.5,98.56,16266,96.5577920298857,96.5577920298857,95.9648558747045,96.0233116244759,16695.7057914191,0.0,1.0
2023-12-22,98.5221,98.83,98.38,98.53,5562,95.9863870758703,96.2863624984472,95.8479443751617,95.9940837495902,5708.93370293083,0.0,1.0
2023-12-26,99.41,99.41,98.9973,99.07,8075,96.8514347462373,96.8514347462373,96.4493566140598,96.5201854975328,8288.32068521511,0.0,1.0
2023-12-27,99.96,99.96,99.401,99.57,17763,97.3872791191418,97.3872791191418,96.8426663837716,97.0073167456277,18232.2526726286,0.0,1.0
2023-12-28,100.87,101.48,100.72,100.92,13164,98.2738579906746,98.8681581133504,98.1277186162461,98.3225711154841,13511.7589473897,0.0,1.0
2023-12-29,101.0659,101.2407,100.87,100.87,6710,98.4647160136782,98.6350170980122,98.2738579906746,98.2738579906746,6887.2609037515,0.0,1.0
2024-01-02,99.6035,99.92,99.445,99.92,4781,97.0399545392501,97.3483086192942,96.885533933604,97.3483086192942,4907.30169610073,0.0,1.0
2024-01-03,99.6836,99.75,99.2,99.2,5101,97.1179929651949,97.1826839949419,96.6468396220374,96.6468396220374,5235.75527124238,0.0,1.0
2024-01-04,99.4864,99.9673,99.4864,99.61,2101,96.9258684009462,97.394391235364,96.9258684009462,97.0462872454753,2156.50300428941,0.0,1.0
2024-01-05,99.4903,99.6399,99.36,99.54,1754,96.9296680246814,97.0754176941114,96.8027216214278,96.978088870742,1800.33615874518,0.0,1.0
2024-01-08,99.3317,99.3317,98.44,98.44,3153,96.7751499927857,96.7751499927857,95.9064001249331,95.9064001249331,3236.29413256758,0.0,1.0
2024-01-09,98.2265,98.2339,97.99,97.99,7942,95.6983950819966,95.7056046244684,95.4679820016477,95.4679820016477,8151.80716804686,0.0,1.0
2024-01-10,98.251,98.4,98.04,98.4,14836,95.7222645131532,95.8674296250855,95.5166951264572,95.8674296250855,15227.9288775048,0.0,1.0
2024-01-11,98.7465,98.84,98.08,98.84,24680,96.2050115800153,96.2961051234091,95.5556656263048,96.2961051234091,25331.9819827999,0.0,1.0
2024-01-12,99.1325,99.82,98.8,99.56,52753,96.5810769035446,97.2508823696752,96.2571346235615,96.9975741206658,54146.5982795235,0.0,1.0
2024-01-16,97.126,97.85,97.126,97.85,10679,94.6262192049396,95.3315852521811,94.6262192049396,95.3315852521811,10961.1116529303,0.0,1.0
2024-01-17,95.582,95.6104,95.05,95.1,13469,93.1219579108224,93.1496269657142,92.6036502628494,92.6523633876589,13824.8162611966,0.0,1.0
2024-01-18,96.5893,96.6179,96.22,96.42,7660,94.1033325232345,94.1311964306255,93.7435373833916,93.9383898826296,7862.35745495328,0.0,1.0
2024-01-19,97.6,97.63,96.5,96.69,13866,95.0880196281336,95.1172475030193,94.0163308823247,94.2014407566008,14232.3039778567,0.0,1.0
2024-01-22,96.72,96.79,96.11,96.11,5087,94.2306686314865,94.2988670062198,93.6363685088107,93.6363685088107,5221.38542732994,0.0,1.0
2024-01-23,97.091,97.14,96.565,96.7,5373,94.592120017573,94.6398588798863,94.0796579445771,94.2111833815627,5514.94081011279,0.0,1.0
2024-01-24,98.5624,98.97,98.35,98.8,2949,96.0256498544668,96.4227592479138,95.818716500276,96.2571346235615,3026.90497841478,0.0,1.0
2024-01-25,98.67,99.2,98.5401,99.13,6715,96.1304804990568,96.6468396220374,96.0039238008017,96.5786412473041,6892.39299086309,0.0,1.0
2024-01-26,98.4835,98.73,98.25,98.25,9635,95.9487805435174,96.1889362488282,95.721290250657,95.721290250657,9889.53186403066,0.0,1.0
2024-01-29,98.4423,98.56,97.9,98.2714,2454,95.9086409286744,96.0233116244759,95.3802983769906,95.7421394680755,2518.82835436754,0.0,1.0
2024-01-30,97.49,97.57,97.31,97.5,11766,94.9808507535527,95.0587917532479,94.8054835042386,94.9905933785146,12076.8273909896,0.0,1.0
2024-01-31,96.9807,97.8091,96.97,97.6,8444,94.4846588642432,95.2917379160869,94.474234255534,95.0880196281336,8667.06871405033,0.0,1.0
2024-02-01,97.5869,97.595,97.425,97.47,3605,95.0752567894335,95.0831483156527,94.9175236913004,94.9613655036289,3700.23480745517,0.0,1.0
2024-02-02,97.08,97.18,96.445,96.73,8352,94.5814031301149,94.6788293797339,93.9627464450343,94.2404112564484,8572.6383111971,0.0,1.0
2024-02-05,97.1873,97.1873,96.75,96.78,6856,94.685941495956,94.685941495956,94.2598965063722,94.2891243812579,7037.11784740988,0.0,1.0
2024-02-06,99.6901,99.6901,99.08,99.2,20207,97.1243256714201,97.1243256714201,96.5299281224947,96.6468396220374,20740.816852773,0.0,1.0
2024-02-07,99.9361,99.9361,99.3,99.3,22087,97.3639942454828,97.3639942454828,96.7442658716564,96.7442658716564,22670.4816067302,0.0,1.0
2024-02-08,99.7997,99.84,99.56,99.62,7357,97.2311048410025,97.270367619599,96.9975741206658,97.0560298704372,7551.35297599103,0.0,1.0
2024-02-09,100.1099,100.1099,99.53,99.53,2987,97.5333210673206,97.5333210673206,96.9683462457801,96.9683462457801,3065.90884046285,0.0,1.0
2024-02-12,100.2431,100.41,100.11,100.11,17068,97.6630928318131,97.8256972424272,97.5334184935703,97.5334184935703,17518.8925641178,0.0,1.0
2024-02-13,98.601,98.8161,98.39,98.8161,1863,96.0632563868197,96.2728202497502,95.8576870001236,96.2728202497502,1912.2156577778,0.0,1.0
2024-02-14,100.1092,100.216,99.82,99.84,2826,97.5326390835733,97.6366903181664,97.2508823696752,97.270367619599,2900.65563546971,0.0,1.0
2024-02-15,100.5985,100.5985,100.37,100.38,3455,98.009345722959,98.009345722959,97.7867267425796,97.7964693675415,3546.27219410752,0.0,1.0
2024-02-16,101.0479,101.355,101.0,101.01,12117,98.4471792887468,98.7463753013267,98.4005121151793,98.4102547401412,12437.0999062231,0.0,1.0
2024-02-20,101.1255,101.43,100.94,101.43,17273,98.5227820584511,98.8194449885409,98.3420563654079,98.8194449885409,17729.3081356929,0.0,1.0
2024-02-21,101.3751,101.68,101.1,101.28,22832,98.7659579775001,99.0630106125884,98.4979383647982,98.6733056141124,23435.1625863568,0.0,1.0
2024-02-22,102.6678,102.86,102.35,102.52,17533,100.025387106325,100.212640358092,99.7157664850356,99.8813911093879,17996.1766654955,0.0,1.0
2024-02-23,102.7993,102.866,102.49,102.866,15061,100.153502624574,100.21848593307,99.8521632345022,100.21848593307,15458.8727975262,0.0,1.0
2024-02-26,102.5704,102.67,102.48,102.55,25659,99.9304939391959,100.027530483816,99.8424206095403,99.9106189842736,26336.8446392488,0.0,1.0
2024-02-27,102.8448,103.01,102.8448,102.94,8811,100.19783156815,100.358779732521,100.19783156815,100.290581357788,9043.76390804094,0.0,1.0
2024-02-28,101.4163,101.43,101.055,101.36,23199,98.8060975923431,98.8194449885409,98.4540965524697,98.7512466138076,23811.8577803474,0.0,1.0
2024-02-29,102.0251,102.22,101.93,102.22,7263,99.3992286000235,99.5891123605309,99.3065762366359,99.5891123605309,7454.86973829317,0.0,1.0
2024-03-01,103.6421,103.89,103.05,103.05,8604,100.974611056363,101.216130729168,100.397750232369,100.397750232369,8831.29550162111,0.0,1.0
2024-03-04,103.3428,103.78,103.16,103.78,10899,100.683014291253,101.108961854587,100.504919106949,101.108961854587,11186.9234858402,0.0,1.0
2024-03-05,102.4898,103.18,102.3175,103.18,1407,99.851968382003,100.524404356873,99.6841029539094,100.524404356873,1444.16931320095,0.0,1.0
2024-03-06,103.7815,104.25,103.77,103.84,10311,101.110423248331,101.566865227796,101.099219229625,101.167417604359,10583.3900415174,0.0,1.0
2024-03-07,104.6928,104.6928,104.1516,104.19,3563,101.998268661109,101.998268661109,101.470997798171,101.508409478025,3657.12527571783,0.0,1.0
2024-03-08,104.5509,105.385,104.29,105.3501,6060,101.8600208129,102.672653160972,101.605835727644,102.638651399855,6220.08957924502,0.0,1.0
2024-03-11,104.66,104.93,104.48,104.67,11802,101.966312851234,102.229363725206,101.79094560192,101.976055476196,12113.7784181931,0.0,1.0
2024-03-12,105.9022,105.9022,105.0,105.07,252049,103.176541724001,103.176541724001,102.297562099939,102.365760474672,258707.484877745,0.0,1.0
2024-03-13,104.9123,105.35,104.9123,105.28,2488,102.212119279023,102.638553973605,102.212119279023,102.570355598872,2553.72654672634,0.0,1.0
2024-03-14,104.34,105.08,104.2501,105.08,10149,101.654548852454,102.375503099634,101.566962654046,102.375503099634,10417.1104191019,0.0,1.0
2024-03-15,104.0404,104.33,103.97,104.285,13049,101.362659808595,101.644806227492,101.294071728863,101.600964415163,13393.7209438232,0.0,1.0
2024-03-18,104.2302,104.845,104.2302,104.81,34709,101.547574830372,102.146551413029,101.547574830372,102.112452225663,35625.9223112236,0.0,1.0
2024-03-19,103.5943,103.6301,103.21,103.58,5750,100.928041309045,100.962919906408,100.553632231759,100.914109355349,5901.90017832653,0.0,1.0
2024-03-20,104.13,104.13,103.4219,103.8,8085,101.449953728254,101.449953728254,100.760078454702,101.128447104511,8298.58485943825,0.0,1.0
2024-03-21,104.3309,104.89,104.19,104.89,2382,101.645683063738,102.190393225358,101.508409478025,102.190393225358,2444.92629996067,0.0,1.0
2024-03-22,103.6281,103.79,103.59,103.7,4274,100.960971381416,101.118704479549,100.923851980311,101.031020854892,4386.90806298568,0.0,1.0
2024-03-25,103.6098,103.69,103.59,103.63,2134,100.943142377736,101.02127822993,100.923851980311,100.962822480159,2190.37477922588,0.0,1.0
2024-03-26,103.47,103.545,103.42,103.545,29408,100.806940480768,100.880010167983,100.758227355959,100.880010167983,30184.8835555178,0.0,1.0
2024-03-27,103.25,103.25,103.04,103.13,8040,100.592602731607,100.592602731607,100.388007607407,100.475691232064,8252.39607543395,0.0,1.0
2024-03-28,103.6843,103.79,103.58,103.58,6250,101.015724933702,101.118704479549,100.914109355349,100.914109355349,6415.10888948536,0.0,1.0
2024-04-01,104.73,104.84,104.42,104.57,3923,102.034511225968,102.141680100548,101.732489852149,101.878629226577,4026.63554775216,0.0,1.0
2024-04-02,104.8555,105.14,104.79,105.0,5500,102.156781169239,102.433958849405,102.092966975739,102.297562099939,5645.29582274715,0.0,1.0
2024-04-03,104.9392,105.085,104.39,104.39,1977,102.23832694017,102.380374412115,101.703261977263,101.703261977263,2029.22724392202,0.0,1.0
2024-04-04,104.5769,105.785,104.5769,105.785,38489,101.885351637801,103.062358159448,101.885351637801,103.062358159448,39505.7801675844,0.0,1.0
2024-04-05,104.722,104.84,104.39,104.39,11257,102.026717125998,102.141680100548,101.703261977263,101.703261977263,11554.3809230299,0.0,1.0
2024-04-08,105.05,105.53,105.05,105.22,11721,102.346275224748,102.813921222919,102.346275224748,102.511899849101,12030.6386069853,0.0,1.0
2024-04-09,106.0251,106.0251,105.68,105.84,2393,103.296278584783,103.296278584783,102.960060597348,103.115942596738,2456.21689160616,0.0,1.0
2024-04-10,104.98,105.15,104.7601,105.07,6679,102.278076850015,102.443701474367,102.063836527103,102.365760474672,6855.44196365966,0.0,1.0
2024-04-11,105.6662,105.68,104.93,105.6585,63037,102.946615774901,102.960060597348,102.229363725206,102.93911395368,64702.2750506381,0.0,1.0
2024-04-12,103.3975,104.3,103.3525,104.3,4601,100.736306449795,101.615578352606,100.692464637466,101.615578352606,4722.54656008353,0.0,1.0
2024-04-15,102.52,103.67,102.52,103.67,3633,99.8813911093879,101.001792980006,99.8813911093879,101.001792980006,3728.97449528006,0.0,1.0
2024-04-16,101.4826,101.74,101.23,101.47,4045,98.8706911958405,99.1214663623598,98.6245924893029,98.8584154883885,4151.85847327494,0.0,1.0
2024-04-17,101.7773,101.96,101.47,101.9,5342,99.1578063534677,99.3358041115216,98.8584154883885,99.2773483617502,5483.12187002094,0.0,1.0
2024-04-18,101.8047,102.33,101.61,101.62,4288,99.1845011458633,99.6962812351118,98.9948122378551,99.004554862817,4401.27790689813,0.0,1.0
2024-04-19,101.1548,101.38,101.09,101.25,4199,98.5513279495894,98.7707318637314,98.4881957398364,98.6440777392267,4309.92675631186,0.0,1.0
2024-04-22,102.1532,102.2301,101.37,101.46,9574,99.5240316257854,99.5989524117424,98.7609892387695,98.8486728634266,9826.92040126928,0.0,1.0
2024-04-23,102.9931,102.9931,102.4,102.4,1778,100.342314696335,100.342314696335,99.7644796098451,99.7644796098451,1824.97017688081,0.0,1.0
2024-04-24,103.566,103.844,103.2226,103.844,1788,100.900469680403,101.171314654343,100.565907939211,101.171314654343,1835.23435110397,0.0,1.0
2024-04-25,104.1487,104.1487,103.535,103.535,35478,101.468172436932,101.468172436932,100.870267543021,100.870267543021,36415.2373089861,0.0,1.0
2024-04-26,105.1009,105.1009,104.96,104.96,568,102.395865185804,102.395865185804,102.258591600091,102.258591600091,583.005095876433,0.0,1.0
2024-04-29,106.0722,106.09,105.71,105.72,7905,103.342166348354,103.359508220786,102.989288472234,102.999031097196,8113.82972342108,0.0,1.0
2024-04-30,104.818,105.48,104.8,105.21,5034,102.120246325632,102.76520809811,102.102709600701,102.502157224139,5166.98530394712,0.0,1.0
2024-05-01,104.9377,105.75,104.8485,104.8485,6783,102.236865546426,103.028258972081,102.149961331766,102.149961331766,6962.1893755807,0.0,1.0
2024-05-02,107.533,107.615,106.375,106.375,18348,104.765369002788,104.845258527475,103.6371730322,103.6371730322,18832.7068646844,0.0,1.0
2024-05-03,108.2837,108.2837,107.65,107.91,8866,105.496747858678,105.496747858678,104.879357714842,105.132665963851,9100.21686626834,0.0,1.0
2024-05-06,108.41,108.41,108.08,108.3,4840,105.619797211946,105.619797211946,105.298290588204,105.512628337365,4967.86032401749,0.0,1.0
2024-05-07,107.4506,107.77,107.28,107.47,9650,104.685089773102,104.996269214385,104.518880591252,104.703990465528,9904.9281253654,0.0,1.0
2024-05-08,107.4512,107.61,107.13,107.13,23412,104.685674330599,104.840387214994,104.372741216823,104.372741216823,24030.4846913012,0.0,1.0
2024-05-09,107.9429,107.9429,107.58,107.58,6440,105.164719199976,105.164719199976,104.811159340109,104.811159340109,6610.12819972574,0.0,1.0
2024-05-10,108.549,108.68,108.525,108.61,1886,105.755219698917,105.882848085918,105.731837399008,105.814649711184,1935.8232584911,0.0,1.0
2024-05-13,109.3537,109.43,109.31,109.36,32104,106.539208729601,106.61354495806,106.496633458517,106.545346583327,32952.1049260861,0.0,1.0
2024-05-14,110.1518,110.184,109.9,109.92,3224,107.31676762781,107.348138880187,107.071448331269,107.090933581193,3309.16976955213,0.0,1.0
2024-05-15,111.214,111.225,110.48,110.48,32131,108.351629251263,108.362346138721,107.636520579059,107.636520579059,32979.8181964887,0.0,1.0
2024-05-16,111.7843,112.12,111.66,111.9,3328,108.90725115284,109.234311072811,108.786150324564,109.019973323649,3415.91718147317,0.0,1.0
2024-05-17,112.5674,112.5674,112.5674,112.5674,945,109.670196113606,109.670196113606,109.670196113606,109.670196113606,969.964464090191,0.0,1.0
2024-05-20,112.2627,112.29,112.14,112.29,2463,109.373338331017,109.399935697163,109.253796322735,109.399935697163,2528.0661111684,0.0,1.0
2024-05-21,111.5152,111.57,111.45,111.45,2644,108.645077115115,108.698466699906,108.581555200364,108.581555200364,2713.8476646079,0.0,1.0
2024-05-22,111.5189,111.91,111.26,111.91,2776,108.648681886351,109.029715948611,108.396445326088,109.029715948611,2849.33476435383,0.0,1.0
2024-05-23,110.9311,112.07,110.69,112.07,1917,108.076010391091,109.185597948001,107.841115703259,109.185597948001,1967.64219858295,0.0,1.0
2024-05-24,111.5277,111.5277,111.3159,111.43,1972,108.657255396318,108.657255396318,108.450906599625,108.56206995044,2024.09515681042,0.0,1.0
2024-05-28,111.3902,111.8,111.15,111.8,11395,108.523294303091,108.92254707403,108.289276451507,108.92254707403,11696.0265273098,0.0,1.0
2024-05-29,109.9017,110.2163,109.81,109.9,4138,107.073104577513,107.379607558814,106.983764706612,107.071448331269,4247.31529355047,0.0,1.0
2024-05-30,109.9369,110.04,109.63,109.63,2442,107.107398617379,107.207845080736,106.808397457298,106.808397457298,2506.51134529972,0.0,1.0
2024-05-31,108.9697,108.9697,108.1726,108.45,3826,106.165091931064,106.165091931064,105.388507295351,105.658767711794,3927.07305778736,0.0,1.0
2024-06-03,110.58,110.72,110.18,110.72,71297,107.733946828678,107.870343578145,107.344241830202,107.870343578145,73180.4829589825,0.0,1.0
2024-06-04,108.3834,108.5231,107.83,108.47,12804,105.593881829548,105.729986300265,105.054724964156,105.678252961718,13142.2486753553,0.0,1.0
2024-06-05,110.4723,110.4723,109.81,109.81,7826,107.629018757839,107.629018757839,106.983764706612,106.983764706612,8032.74274705799,0.0,1.0
2024-06-06,110.8423,111.17,110.49,111.07,8490,107.989495881429,108.30876170143,107.646263204021,108.211335451811,8714.28391547694,0.0,1.0
2024-06-07,110.4053,110.9779,110.28,110.97,2420,107.563743170594,108.121605875912,107.441668079821,108.113909202193,2483.93016200874,0.0,1.0
2024-06-10,111.0948,111.245,110.51,110.51,3481,108.235497161717,108.381831388645,107.665748453945,107.665748453945,3572.95904708778,0.0,1.0
2024-06-11,110.6593,110.6593,110.25,110.65,32795,107.811205844626,107.811205844626,107.412440204936,107.802145203412,33661.3593649078,0.0,1.0
2024-06-12,111.9411,112.54,111.805,112.23,3851,109.060015512243,109.643501321211,108.927418386511,109.341479947392,3952.73349334529,0.0,1.0
2024-06-13,111.92,112.2,111.59,112.2,6686,109.039458573573,109.312252072506,108.71795194983,109.312252072506,6862.62688561587,0.0,1.0
2024-06-14,112.1015,112.1015,111.78,111.79,3111,109.216287216631,109.216287216631,108.903061824106,108.912804449068,3193.18460083025,0.0,1.0
2024-06-17,112.93,112.93,112.43,112.69,1466,110.023463694725,110.023463694725,109.53633244663,109.789640695639,1504.72794111769,0.0,1.0
2024-06-18,113.63,113.78,113.43,113.43,5511,110.705447442058,110.851586816486,110.51059494282,110.51059494282,5656.58641439261,0.0,1.0
2024-06-20,113.1138,113.92,112.99,113.92,6578,110.202533141524,110.987983565953,110.081919444496,110.987983565953,6751.77380400559,0.0,1.0
2024-06-21,112.4292,112.6,112.4292,112.57,2692,109.535553036633,109.701957070982,109.535553036633,109.672729196096,2763.11570087914,0.0,1.0
2024-06-24,111.6836,112.21,111.6836,111.84,1450,109.429321402573,109.945096277186,109.429321402573,109.58256454541,1479.87045815851,0.636562,1.0
2024-06-25,111.5106,111.5106,111.11,111.31,3485,109.259813322581,109.259813322581,108.867299236772,109.063262335029,3556.79210116025,0.0,1.0
2024-06-26,111.419,111.419,111.1757,111.23,8700,109.170062223579,109.170062223579,108.931673114549,108.984877095726,8879.22274895101,0.0,1.0
2024-06-27,111.0077,111.58,111.0011,111.58,4304,108.767064112013,109.327812517676,108.760597329771,109.327812517676,4392.66375994083,0.0,1.0
2024-06-28,111.4016,111.93,111.4016,111.82,17714,109.153013434031,109.670747939626,109.153013434031,109.562968235585,18078.913997117,0.0,1.0
2024-07-01,111.8536,112.1535,111.67,112.0711,29384,109.595890036092,109.889736701928,109.415995911892,109.808999905446,29989.319684503,0.0,1.0
2024-07-02,112.3471,112.37,111.66,111.66,2957,110.079428981041,110.101866755792,109.406197756979,109.406197756979,3017.91513432738,0.0,1.0
2024-07-03,113.69,113.775,113.47,113.47,2139,111.395223204289,111.478507521048,111.179663796206,111.179663796206,2183.06407586279,0.0,1.0
2024-07-05,113.7737,113.7737,113.1314,113.47,2881,111.47723376091,111.47723376091,110.847898270857,111.179663796206,2940.34951031354,0.0,1.0
2024-07-08,113.7348,114.22,113.63,114.22,3474,111.439118938299,111.914525414671,111.336434274812,111.914525414671,3545.56549768457,0.0,1.0
2024-07-09,114.2001,114.2001,113.92,114.06,5520,111.895027086394,111.895027086394,111.620580767285,111.757754936065,5633.71374416203,0.0,1.0
2024-07-10,114.68,114.68,114.33,114.33,2336,112.365240540662,112.365240540662,112.022305118712,112.022305118712,2384.12233810915,0.0,1.0
2024-07-11,115.2321,115.88,115.01,115.85,32197,112.906196673401,113.541019130205,112.688579652787,113.511624665467,32860.2683733306,0.0,1.0
2024-07-12,115.6124,116.1,115.6124,115.69,6229,113.278820504737,113.756578538288,113.278820504737,113.354854186861,6357.31936818573,0.0,1.0
2024-07-15,114.54,115.08,114.47,115.08,4640,112.228066371882,112.757166737177,112.159479287492,112.757166737177,4735.58546610721,0.0,1.0
2024-07-16,114.9541,114.9541,114.49,114.54,2756,112.633807966824,112.633807966824,112.179075597318,112.228066371882,2812.77447081712,0.0,1.0
2024-07-17,113.0852,113.58,113.05,113.58,2027,110.802630795159,111.287443500248,110.768141289866,111.287443500248,2068.756840474,0.0,1.0
2024-07-18,112.5141,113.41,112.26,113.41,4277,110.243058168086,111.120874866729,109.99408705175,111.120874866729,4365.1075514096,0.0,1.0
2024-07-19,110.9451,111.61,110.88,111.61,8941,108.705727662259,109.357206982415,108.641941673776,109.357206982415,9125.18742510008,0.0,1.0
2024-07-22,111.8426,111.8899,111.82,111.82,3074,109.585112065688,109.631457338426,109.562968235585,109.562968235585,3137.32537129601,0.0,1.0
2024-07-23,110.6899,110.9791,110.57,110.96,12257,108.455678748882,108.739041388962,108.338198871477,108.720326913079,12509.4980728613,0.0,1.0
2024-07-24,109.4436,110.43,109.4436,110.43,4331,107.234534702093,108.201024702697,107.234534702093,108.201024702697,4420.21996847205,0.0,1.0
2024-07-25,109.2237,109.63,108.92,108.92,1539,107.019073275559,107.417172309669,106.721503310856,106.721503310856,1570.70388627996,0.0,1.0
2024-07-26,110.3748,110.3748,110.07,110.35,49047,108.146938887578,108.146938887578,107.848291125834,108.122639463394,50057.3836974484,0.0,1.0
2024-07-29,109.9114,110.36,109.8,110.36,5575,107.692892388916,108.132437618307,107.583740943187,108.132437618307,5689.84676154047,0.0,1.0
2024-07-30,109.432,110.0,109.14,110.0,4209,107.223168842394,107.779704041444,106.937062718939,107.779704041444,4295.70672992354,0.0,1.0
2024-07-31,111.8786,111.97,111.62,111.85,7294,109.620385423374,109.709940559277,109.367005137327,109.592362700323,7444.25870469525,0.0,1.0
2024-08-01,110.0917,111.49,109.79,111.49,8722,107.869553121995,109.23962912346,107.573942788274,109.23962912346,8901.6759559024,0.0,1.0
2024-08-02,108.8263,109.215,108.17,108.98,3221,106.629694599322,107.010548880785,105.986641692391,106.780292240333,3287.35361774382,0.0,1.0
2024-08-05,105.5086,106.15,103.7,103.7,242755,103.378960743883,104.007414399994,101.606866446343,101.606866446343,247755.829703633,0.0,1.0
2024-08-06,106.3259,106.972,105.39,105.57,98983,104.179763944911,104.812822733831,103.262754626617,103.439121415048,101022.081075795,0.0,1.0
2024-08-07,107.1963,108.85,107.1963,108.85,4496,105.032595348526,106.652916226466,105.032595348526,106.652916226466,4588.61902060734,0.0,1.0
2024-08-08,109.6326,109.6326,108.79,108.79,58493,107.419719829946,107.419719829946,106.594127296988,106.594127296988,59697.9742821139,0.0,1.0
2024-08-09,109.888,110.01,109.59,109.59,6006,107.66996470642,107.789502196357,107.377979690017,107.377979690017,6129.72549772413,0.0,1.0
2024-08-12,110.3598,110.68,110.04,110.04,9535,108.132241655209,108.445978575519,107.818896661096,107.818896661096,9731.42401278712,0.0,1.0
2024-08-13,111.2807,111.2807,110.63,110.64,9401,109.034553741134,109.034553741134,108.396987800954,108.406785955867,9594.66357044696,0.0,1.0
2024-08-14,110.437,110.92,110.13,110.92,4907,108.207883411136,108.681134293427,107.907080055312,108.681134293427,5008.08575047158,0.0,1.0
2024-08-15,111.5062,111.65,111.28,111.48,2766,109.255502134419,109.396399602066,109.03386787029,109.229830968547,2822.98047397684,0.0,1.0
2024-08-16,112.6818,112.75,112.22,112.25,14278,110.407373225975,110.47419664248,109.954894432099,109.984288896838,14572.1313114393,0.0,1.0
2024-08-19,113.6998,113.8185,113.21,113.21,19181,111.404825396104,111.521129494919,110.924911768472,110.924911768472,19576.134660647,0.0,1.0
2024-08-20,112.4038,112.99,112.34,112.9,4010,110.134984519397,110.709352360389,110.072472291053,110.621168966173,4092.60726704525,0.0,1.0
2024-08-21,113.011,113.011,112.25,112.25,5664,110.729928485706,110.729928485706,109.984288896838,109.984288896838,5780.6801896619,0.0,1.0
2024-08-22,111.6457,112.66,111.62,112.62,1750,109.392186395454,110.386013248265,109.367005137327,110.346820628613,1786.05055294991,0.0,1.0
2024-08-23,113.2736,113.37,112.85,113.03,28784,110.987228033718,111.081682247078,110.572178191609,110.748544980041,29376.9594949202,0.0,1.0
2024-08-26,112.3761,112.7544,112.24,112.75,4781,110.107843630289,110.478507830642,109.974490741925,110.47419664248,4879.49011065916,0.0,1.0
2024-08-27,112.7426,112.7426,112.47,112.7,12382,110.466946007845,110.466946007845,110.19984830492,110.425205867916,12637.0731123576,0.0,1.0
2024-08-28,112.0867,112.64,111.6447,112.64,10432,109.824285027111,110.366416938439,109.391206579962,110.366416938439,10646.9024962134,0.0,1.0
2024-08-29,112.5442,113.07,112.49,112.49,3476,110.272550614374,110.787737599692,110.219444614746,110.219444614746,3547.60669831651,0.0,1.0
2024-08-30,113.1571,113.4,112.69,113.24,4654,110.873079528983,111.111076711816,110.415407713003,110.954306233211,4749.8738705308,0.0,1.0
2024-09-03,111.1469,111.87,111.14,111.86,40407,108.9034544284,109.611959010149,108.89669370151,109.602160855236,41239.3969674556,0.0,1.0
2024-09-04,111.0374,111.38,110.915,111.38,3079,108.796164632104,109.131849419419,108.676235215971,109.131849419419,3142.42837287589,0.0,1.0
2024-09-05,111.2368,111.51,111.16,111.48,4101,108.991539841067,109.259225433286,108.916290011336,109.229830968547,4185.48189579862,0.0,1.0
2024-09-06,109.4565,110.73,109.34,110.73,25496,107.247174321931,108.494969350083,107.133025817196,108.494969350083,26021.2256560062,0.0,1.0
2024-09-09,110.2943,110.38,110.03,110.03,5332,108.06806374053,108.152033928133,107.809098506183,107.809098506183,5441.84088475939,0.0,1.0
2024-09-10,110.3003,110.33,109.818,110.33,2856,108.073942633478,108.103043153569,107.60137762203,108.103043153569,2914.83450241425,0.0,1.0
2024-09-11,111.3106,111.3106,109.79,110.33,8564,109.063850224324,109.063850224324,107.573942788274,108.103043153569,8740.42110597887,0.0,1.0
2024-09-12,111.9696,111.9696,111.38,111.47,8285,109.709548633081,109.709548633081,109.131849419419,109.220032813635,8455.67361782289,0.0,1.0
2024-09-13,112.3515,112.46,112.2,112.25,3958,110.083740169203,110.190050150008,109.935298122273,109.984288896838,4039.53605061473,0.0,1.0
2024-09-16,112.5228,112.5228,112.41,112.41,1031,110.25158256286,110.25158256286,110.141059375443,110.141059375443,1052.2389257665,0.0,1.0
2024-09-17,112.5298,112.955,112.381,112.81,4787,110.258441271299,110.675058818194,110.112644726196,110.532985571958,4885.61371255501,0.0,1.0
2024-09-18,112.331,113.742,112.19,112.42,84032,110.063653951632,111.446173609836,109.92549996736,110.150857530356,85763.0857517068,0.0,1.0
2024-09-19,114.93,115.1394,114.08,114.38,12377,112.610194413484,112.815367777359,111.777351245891,112.071295893276,12631.9701107777,0.0,1.0
2024-09-20,114.8964,115.47,114.89,115.47,4736,112.577272612976,113.139294778778,112.571001793832,113.139294778778,4833.56309644048,0.0,1.0
2024-09-23,116.0284,116.15,115.65,115.65,3225,113.686423749112,113.805569312852,113.315661567209,113.315661567209,3291.4360190077,0.0,1.0
2024-09-24,120.3279,120.3279,118.81,118.84,5105,117.899140453896,117.899140453896,116.411878519673,116.441272984411,5210.16461303388,0.0,1.0
2024-09-25,119.29,119.57,119.23,119.28,16001,116.88218995549,117.15653829305,116.823401026013,116.872391800577,16330.6256558581,0.0,1.0
2024-09-26,123.716,124.07,122.79,123.93,23466,121.218853319921,121.565708003836,120.31154417499,121.428533835056,23949.4070145845,0.0,1.0
2024-09-27,123.9744,124.311,123.74,123.74,85851,121.472037642869,121.801843537236,121.242368891712,121.242368891712,87619.5577264593,0.0,1.0
2024-09-30,123.12,124.73,122.8396,124.73,18282,120.634883287115,122.212386228085,120.360143023358,122.212386228085,18658.6149765887,0.0,1.0
2024-10-01,124.6198,124.63,123.01,123.74,42212,122.104410560945,122.114404678956,120.527103583073,121.242368891712,43081.580537784,0.0,1.0
2024-10-02,127.4778,127.56,126.34,127.56,20984,124.90472323504,124.985264068424,123.789889169055,124.985264068424,21416.2770303435,0.0,1.0
2024-10-03,126.2029,126.429,125.25,125.25,17087,123.6555564652,123.87709274778,122.721890283554,122.721890283554,17438.997599003,0.0,1.0
2024-10-04,128.25,128.43,127.13,127.27,17809,125.661336757411,125.837703545843,124.563943407171,124.701117575951,18175.8710271344,0.0,1.0
2024-10-07,130.43,130.43,128.5,128.5,17987,127.797334528414,127.797334528414,125.906290630233,125.906290630233,18357.5378833773,0.0,1.0
2024-10-08,124.98,125.4,124.075,124.73,19120,122.457340100907,122.868862607247,121.570607081293,122.212386228085,19513.8780413727,0.0,1.0
2024-10-09,123.9328,124.28,123.28,123.28,56414,121.431277318432,121.771469257006,120.791653765721,120.791653765721,57576.1462252094,0.0,1.0
2024-10-10,123.9994,124.25,123.5001,123.5001,9183,121.496533030152,121.742074792268,121.007311155353,121.007311155353,9372.17270156516,0.0,1.0
2024-10-11,124.7315,124.7315,123.5,123.5,19469,122.213855951322,122.213855951322,121.007213173803,121.007213173803,19870.0675516468,0.0,1.0
2024-10-14,124.1201,125.21,124.1201,124.39,21290,121.61479675995,122.682697663902,121.61479675995,121.879248961048,21728.5807270307,0.0,1.0
2024-10-15,121.1697,123.17,121.1697,123.17,104806,118.72394913446,120.683874061679,118.72394913446,120.683874061679,106965.036715697,0.0,1.0
2024-10-16,122.37,122.79,122.15,122.18,9516,119.90002166865,120.31154417499,119.684462260568,119.713856725306,9712.03260678369,0.0,1.0
2024-10-17,122.1752,122.64,121.95,122.23,10991,119.709153610948,120.164571851298,119.48849916231,119.76284749987,11217.4180728414,0.0,1.0
2024-10-18,123.95,125.18,123.87,125.18,15681,121.448130144882,122.653303199164,121.369744905579,122.653303199164,16004.0335547472,0.0,1.0
2024-10-21,123.14,123.4099,122.57,123.0,9287,120.654479596941,120.918931798039,120.095984766908,120.517305428161,9478.31513442618,0.0,1.0
2024-10-22,123.0384,123.34,122.49,122.49,5540,120.554930343026,120.850442695198,120.017599527605,120.017599527605,5654.12575048144,0.0,1.0
2024-10-23,122.17,122.83,122.0744,122.69,4780,119.704058570393,120.350736794642,119.610388209426,120.213562625862,4878.46951034321,0.0,1.0
2024-10-24,121.87,122.02,121.426,121.9,23850,119.410113923008,119.5570862467,118.975075844877,119.439508387746,24341.3175359173,0.0,1.0
2024-10-25,121.96,122.73,121.96,122.39,3805,119.498297317223,120.252755245513,119.498297317223,119.919617978476,3883.38420227111,0.0,1.0
2024-10-28,122.05,122.65,122.05,122.19,43068,119.586480711439,120.17437000621,119.586480711439,119.723654880219,43955.2144082554,0.0,1.0
2024-10-29,121.6736,121.96,121.6736,121.94,3712,119.217678160519,119.498297317223,119.217678160519,119.478701007398,3788.46837288576,0.0,1.0
2024-10-30,120.8586,121.2599,120.43,120.48,7550,118.419128535121,118.812328491774,117.999179615556,118.04817039012,7705.53238558392,0.0,1.0
2024-10-31,120.2526,120.43,119.85,120.43,6046,117.825360347402,117.999179615556,117.43088663061,117.999179615556,6170.54951036295,0.0,1.0
2024-11-01,120.5648,121.72,120.5648,121.28,32618,118.131258743781,119.263141599315,118.131258743781,118.832022783149,33289.9411063545,0.0,1.0
2024-11-04,120.8361,121.73,120.8361,121.73,3857,118.397082686567,119.272939754227,118.397082686567,119.272939754227,3936.45541870162,0.0,1.0
2024-11-05,122.97,123.14,122.66,122.74,5032,120.487910963422,120.654479596941,120.184168161123,120.262553400426,5135.66078996798,0.0,1.0
2024-11-06,121.33,121.83,120.705,120.77,26907,118.881013557713,119.370921303356,118.268628875659,118.332316882593,27461.292701842,0.0,1.0
2024-11-07,124.29,124.4179,123.25,123.25,6533,121.781267411919,121.906585813255,120.762259300982,120.762259300982,6667.58186424104,0.0,1.0
2024-11-08,121.19,122.0801,120.66,122.0801,4176,118.743839388933,119.615973157727,118.224537178552,119.615973157727,4262.02691949649,0.0,1.0
2024-11-11,120.4422,120.59,120.12,120.5899,2807,118.01113336455,118.155950094162,117.695436813257,118.155852112612,2864.82508693165,0.0,1.0
2024-11-12,118.1978,118.5559,117.77,118.55,22220,115.812035475908,116.162907403337,115.392870408735,116.157126491938,22677.739020884,0.0,1.0
2024-11-13,117.39,118.015,117.39,118.015,10991,115.020540522047,115.632925204101,115.020540522047,115.632925204101,11217.4180728414,0.0,1.0
2024-11-14,116.5631,117.12,116.5631,117.12,3184,114.210331092303,114.7559903394,114.210331092303,114.7559903394,3249.59140605286,0.0,1.0
2024-11-15,116.1523,116.61,115.89,116.61,11330,113.807822888482,114.256284438844,113.550817285118,114.256284438844,11563.4015799558,0.0,1.0
2024-11-18,116.79,116.95,116.045,116.14,31903,114.432651227275,114.589421705881,113.702688686267,113.79577115794,32560.2118804351,0.0,1.0
2024-11-19,117.3709,117.41,116.8813,116.921,4011,115.001826046163,115.040136831873,114.52210838163,114.561007056634,4093.62786736122,0.0,1.0
2024-11-20,117.4122,117.48,116.94,117.48,2561,115.042292425953,115.108723916263,114.579623550968,115.108723916263,2613.75740920271,0.0,1.0
2024-11-21,116.927,117.11,116.4702,116.81,42439,114.566885949582,114.746192184487,114.119306233162,114.452247537101,43313.2568095092,0.0,1.0
2024-11-22,116.6712,116.6712,116.3703,116.58,19555,114.316249146911,114.316249146911,114.021422665583,114.226889974105,19957.8391788203,0.0,1.0
2024-11-25,116.94,117.21,116.52,116.87,15385,114.579623550968,114.844173733615,114.168101044628,114.511036466578,15701.9358612197,0.0,1.0
2024-11-26,116.1922,116.53,115.91,116.53,16800,113.846917526585,114.177899199541,113.570413594944,114.177899199541,17146.0853083191,0.0,1.0
2024-11-27,116.88,117.17,116.51,116.79,4467,114.520834621491,114.804981113964,114.158302889715,114.432651227275,4559.02161144416,0.0,1.0
2024-11-29,117.39,117.49,116.4,116.4,2864,115.020540522047,115.118522071175,114.050523185674,114.050523185674,2922.99930494203,0.0,1.0
2024-12-02,118.3482,118.35,117.83,118.02,5293,115.959399725797,115.961163393681,115.451659338213,115.637824281557,5402.03747243652,0.0,1.0
2024-12-03,118.8331,118.8331,118.28,118.45,7951,116.434512257521,116.434512257521,115.892576309291,116.05914494281,8114.79311228848,0.0,1.0
2024-12-04,119.0646,119.24,118.97,119.24,4122,116.661339543754,116.833199180926,116.568648998279,116.833199180926,4206.91450243404,0.0,1.0
2024-12-05,119.83,119.83,119.69,119.79,2891,117.411290320784,117.411290320784,117.274116152004,117.372097701133,2950.55551347327,0.0,1.0
2024-12-06,120.0268,120.37,119.9,120.37,4458,117.604118009469,117.940390686079,117.479877405174,117.940390686079,4549.83620860043,0.0,1.0
2024-12-09,123.22,124.09,122.8,122.8,3515,120.732864836243,121.585304313662,120.321342329903,120.321342329903,3587.41011063941,0.0,1.0
2024-12-10,120.05,121.26,120.04,121.26,14982,117.626849728867,118.812426473323,117.617051573954,118.812426473323,15290.6339338833,0.0,1.0
2024-12-11,120.2623,120.294,120.02,120.02,3777,117.834864557667,117.865924708741,117.597455264129,117.597455264129,3854.80739342391,0.0,1.0
2024-12-12,119.7832,120.25,119.69,119.92,11162,117.365434955792,117.822812827124,117.274116152004,117.499473715,11391.9407268726,0.0,1.0
2024-12-13,119.95,120.07,119.87,119.99,1695,117.528868179739,117.646446038693,117.450482940436,117.56806079939,1729.91753557148,0.0,1.0
2024-12-16,119.2598,119.7,119.2598,119.63,11606,116.852599527653,117.283914306917,116.852599527653,117.215327222527,11845.0872671639,0.0,1.0
2024-12-17,119.023,119.12,118.44,118.9,28802,116.620579219317,116.715621321971,116.049346787897,116.500061913889,29395.3303006076,0.0,1.0
2024-12-18,116.8103,119.0799,116.66,118.79,5585,114.452541481748,116.676330720771,114.305275213408,116.392282209847,5700.05276470018,0.0,1.0
2024-12-19,117.1231,117.81,117.11,117.81,9773,114.759027767423,115.432063028387,114.746192184487,115.432063028387,9974.32688798827,0.0,1.0
2024-12-20,118.28,118.44,116.66,116.66,230840,115.892576309291,116.049346787897,114.305275213408,114.305275213408,235595.376938834,0.0,1.0
2024-12-23,117.2153,117.28,116.28,116.33,3796,116.394373136105,116.458620004406,115.465623585542,115.515273406485,3822.77310158028,1.576834,1.0
2024-12-24,117.6765,117.6765,117.15,117.46,5802,116.852343084486,116.852343084486,116.329530469954,116.637359359802,5842.92137391165,0.0,1.0
2024-12-26,117.4046,117.67,117.4046,117.5472,5213,116.582347358196,116.845888607763,116.582347358196,116.723948647527,5249.76717032086,0.0,1.0
2024-12-27,117.11,117.11,116.4611,116.96,6756,116.289810613199,116.289810613199,115.645455236998,116.140861150369,6803.6499141929,0.0,1.0
2024-12-30,116.16,116.365,115.8921,116.23,12333,115.346464015278,115.550028281145,115.080440274664,115.415973764598,12419.9843682269,0.0,1.0
2024-12-31,115.56,116.036,115.3449,115.95,9548,114.750666163959,115.223332459339,114.537072634262,115.137934767316,9615.34182663026,0.0,1.0
2025-01-02,115.4333,115.85,115.03,115.45,13443,114.624853517689,115.03863512543,114.224378061961,114.641436557884,13537.8131729567,0.0,1.0
2025-01-03,116.06,116.1579,115.58,115.89,6149,115.247164373392,115.344378722798,114.770526092337,115.078354982185,6192.36875701183,0.0,1.0
2025-01-06,116.06,117.06,116.06,116.6,12430,115.247164373392,116.240160792256,115.247164373392,115.783382439578,12517.6685070186,0.0,1.0
2025-01-07,115.3485,116.58,115.3485,116.58,3087,114.54064742137,115.763522511201,114.54064742137,115.763522511201,3108.77254072134,0.0,1.0
2025-01-08,114.33,114.37,114.17,114.37,2624,113.529280568756,113.569000425511,113.370401141738,113.569000425511,2642.50701226202,0.0,1.0
2025-01-10,111.9478,112.45,111.58,112.45,10020,111.163764499738,111.662447301291,110.798540416879,111.662447301291,10090.6708318846,0.0,1.0
2025-01-13,110.75,110.9002,110.53,110.83,2928,109.974353389222,110.123501451335,109.755894177072,110.053793102731,2948.65111734115,0.0,1.0
2025-01-14,112.2778,112.2778,112.03,112.2665,2769,111.491453317963,111.491453317963,111.245388805368,111.48023245843,2788.52969396094,0.0,1.0
2025-01-15,113.4887,113.4887,112.89,112.99,13847,112.693872681566,112.693872681566,112.099365725592,112.198665367478,13944.6625757591,0.0,1.0
2025-01-16,113.6685,114.09,113.6685,114.09,6188,112.872413437678,113.290961428229,112.872413437678,113.290961428229,6231.64382312396,0.0,1.0
2025-01-17,114.4217,115.18,114.04,114.04,11290,113.620338340366,114.373327524791,113.241311607286,113.241311607286,11369.6281129719,0.0,1.0
2025-01-21,115.4945,115.62,114.76,115.03,5741,114.685624898524,114.810245949091,113.956269028868,114.224378061961,5781.49114230038,0.0,1.0
2025-01-22,115.6331,115.76,115.455,115.56,9718,114.823254202178,114.949265447732,114.646401539979,114.750666163959,9786.54083276003,0.0,1.0
2025-01-23,116.1708,116.1708,115.5701,115.62,5568,115.357188376602,115.357188376602,114.76069542779,114.810245949091,5607.27097723889,0.0,1.0
2025-01-24,116.5805,116.84,116.21,116.43,5832,115.76401900941,116.021701580106,115.396113836221,115.614573048371,5873.1329632287,0.0,1.0
2025-01-27,113.7118,114.37,113.5277,114.37,3624,112.915410182614,113.569000425511,112.732599541901,113.569000425511,3649.55998949602,0.0,1.0
2025-01-28,114.7177,114.7177,113.1834,113.44,1836,113.91426528035,113.91426528035,112.390710874886,112.645513755967,1848.94926620162,0.0,1.0
2025-01-29,114.9035,115.03,114.9035,115.03,991,114.098764014975,114.224378061961,114.098764014975,114.224378061961,997.989500438892,0.0,1.0
2025-01-30,116.4135,116.7355,115.18,115.18,3252,115.59818860746,115.917933454334,114.373327524791,114.373327524791,3274.93628196497,0.0,1.0
2025-01-31,115.2275,116.79,115.16,116.45,11759,114.420494854687,115.972051759162,114.353467596414,115.634432976749,11841.9359592946,0.0,1.0
2025-02-03,114.1485,114.85,113.33,113.35,5487,113.349051718732,114.045638706566,112.536284149892,112.556144078269,5525.69968608297,0.0,1.0
2025-02-04,116.1536,116.39,115.51,115.55,10635,115.340108838197,115.574853191617,114.701016343016,114.740736199771,10710.0084128836,0.0,1.0
2025-02-05,115.8705,116.2,115.706,115.706,5780,115.058991552017,115.386183872033,114.895643641114,114.895643641114,5820.7662084125,0.0,1.0
2025-02-06,116.3453,116.44,116.0,116.34,5165,115.530466251693,115.62450301256,115.18758458826,115.525203370674,5201.42862741363,0.0,1.0
2025-02-07,116.396,117.62,116.33,117.61,2555,115.58081117013,116.79623878682,115.515273406485,116.786308822631,2573.02035683287,0.0,1.0
2025-02-10,117.5067,117.5067,117.19,117.32,4784,116.683732292563,116.683732292563,116.369250326708,116.498339861161,4817.74144308743,0.0,1.0
2025-02-11,116.8806,117.05,116.41,116.41,2617,116.062017234712,116.230230828067,115.594713119994,115.594713119994,2635.45764142137,0.0,1.0
2025-02-12,117.5943,117.91,116.85,116.85,3533,116.770718778855,117.08420774829,116.031631544294,116.031631544294,3557.91816856772,0.0,1.0
2025-02-13,117.8619,117.8619,116.71,117.02,3288,117.036444620543,117.036444620543,115.892612045653,116.200440935501,3311.19018914539,0.0,1.0
2025-02-14,118.7366,118.75,118.18,118.5,5120,117.905018588124,117.918324740136,117.352316781384,117.67007563542,5156.11124343806,0.0,1.0
2025-02-18,118.87,118.94,118.61,118.65,3467,118.0374843104,118.106994059721,117.779305241495,117.81902509825,3491.45267207028,0.0,1.0
2025-02-19,118.7049,118.9099,118.58,118.9,4512,117.873540601646,118.077104867513,117.74951534893,118.067274202966,4543.82303327979,0.0,1.0
2025-02-20,119.9267,120.39,119.46,120.0,5372,119.086783626214,119.546838867074,118.62335219753,119.159570263717,5409.88859370105,0.0,1.0
2025-02-21,119.78,121.18,119.6867,120.74,12915,118.941111051567,120.331306037977,118.848464485687,119.894387613676,13006.0892009771,0.0,1.0
2025-02-24,117.799,119.48,117.799,119.48,3474,116.973985145797,118.643212125907,116.973985145797,118.643212125907,3498.5020429109,0.0,1.0
2025-02-25,117.7671,118.0,117.61,118.0,5774,116.942308560035,117.173577425988,116.786308822631,117.173577425988,5814.7238905491,0.0,1.0
2025-02-26,119.274,120.09,119.09,119.27,6704,118.438654863621,119.248939941415,118.25594352255,118.434682877946,6751.28315937675,0.0,1.0
2025-02-27,116.9059,118.63,116.89,118.63,3748,116.087140044109,117.799165169873,116.071351401049,117.799165169873,3774.43455867302,0.0,1.0
2025-02-28,115.0103,115.11,114.4301,114.8,13291,114.20481603251,114.30381777547,113.628679510285,113.995988885622,13384.741120417,0.0,1.0
2025-03-03,113.5291,115.42,113.2552,115.35,6285,112.733989736888,114.611646665318,112.462008017761,114.542136915998,6329.32796191567,0.0,1.0
2025-03-04,115.0909,115.392,113.84,114.35,4871,114.28485154387,114.58384276559,113.042712323513,113.549140497134,4905.35505210682,0.0,1.0
2025-03-05,118.6106,118.6635,117.06,117.22,4607,117.779901039347,117.832430549905,116.240160792256,116.399040219274,4639.49306611703,0.0,1.0
2025-03-06,117.8187,118.95,117.76,118.55,15704,116.993547175248,118.116924023909,116.935258285461,117.719725456364,15814.7599544827,0.0,1.0
2025-03-07,118.089,118.57,117.0525,118.17,7328,117.261954107267,117.739585384741,116.232713319114,117.342386817195,7379.68421717076,0.0,1.0
2025-03-10,115.2,116.21,115.05,116.21,3060,114.393187453168,115.396113836221,114.244237990339,115.396113836221,3081.58211033604,0.0,1.0
2025-03-11,116.4164,117.02,115.72,116.53,28763,115.601068297075,116.200440935501,114.909545590978,115.713872690258,28965.8647841815,0.0,1.0
2025-03-12,116.6356,116.78,116.06,116.67,14899,115.81873311209,115.962121794974,115.247164373392,115.852892188899,15004.0823078093,0.0,1.0
2025-03-13,116.0644,116.475,115.57,115.57,6630,115.251533557635,115.65925788722,114.760596128148,114.760596128148,6676.76123906139,0.0,1.0
2025-03-14,118.1936,118.1936,117.8,117.8,53573,117.36582153268,117.36582153268,116.974978142215,116.974978142215,53950.8491493572,0.0,1.0
2025-03-17,119.7,119.96,118.71,118.71,31598,118.861671338058,119.119850406962,117.878604883382,117.878604883382,31820.8599746398,0.0,1.0
2025-03-18,119.56,119.98,119.07,119.98,8723,118.722651839417,119.13971033534,118.236083594173,119.13971033534,8784.52312041214,0.0,1.0
2025-03-19,119.8688,120.17,119.49,120.17,4357,119.029289133562,119.328379654924,118.653142090096,119.328379654924,4387.72982180853,0.0,1.0
2025-03-20,118.8188,119.07,118.5,118.5,27158,117.986642893754,118.236083594173,117.67007563542,117.67007563542,27349.544755721,0.0,1.0
2025-03-21,118.3859,118.39,118.07,118.07,18533,117.556774744028,117.560846029345,117.243087175309,117.243087175309,18663.7128270777,0.0,1.0
2025-03-24,119.1875,119.32,118.975,119.21,6703,118.35276067339,118.484332698889,118.141748934381,118.375103092814,6750.27610639947,0.0,1.0
2025-03-25,118.5722,119.07,118.5722,118.65,3297,117.741769976862,118.236083594173,117.741769976862,117.81902509825,3320.25366594051,0.0,1.0
2025-03-26,117.5729,118.28,117.36,118.28,2982,116.749468655491,117.45161642327,116.538059717915,117.45161642327,3003.03197811179,0.0,1.0
2025-03-27,118.1181,118.49,117.75,117.75,3133,117.290850303056,117.660145671232,116.925328321272,116.925328321272,3155.09697767412,0.0,1.0
2025-03-28,115.8891,116.86,115.88,116.86,3769,115.077461285408,116.041561508483,115.068425017996,116.041561508483,3795.58267119493,0.0,1.0
2025-03-31,115.6627,115.6627,114.36,114.54,3529,114.852646896177,114.852646896177,113.559070461322,113.737809816718,3553.88995665877,0.0,1.0
2025-04-01,115.8327,116.12,115.21,115.34,8039,115.021456287384,115.306744158523,114.403117417357,114.532206951809,8095.6988839841,0.0,1.0
2025-04-02,116.26,116.41,115.83,115.83,12002,115.445763657164,115.594713119994,115.018775197053,115.018775197053,12086.6498327625,0.0,1.0
2025-04-03,113.79,114.48,113.79,113.93,23521,112.99306250257,113.678230031586,112.99306250257,113.132082001211,23686.8930775208,0.0,1.0
2025-04-04,107.4852,109.38,106.43,109.29,18989,106.732418680914,108.613948295378,105.684608859728,108.52457861768,19122.9289846964,0.0,1.0
2025-04-07,102.8408,105.08,100.11,100.11,20012,102.12054611314,104.344063694261,99.4088714925058,99.4088714925058,20153.1441804069,0.0,1.0
2025-04-08,101.1076,105.04,100.71,105.01,23188,100.399484719965,104.304343837507,100.004669343824,104.274553944941,23351.5444361019,0.0,1.0
2025-04-09,107.9302,108.62,101.2606,101.84,17103,107.174302087308,107.859271017041,100.551413172051,101.126755297141,17223.6270696332,0.0,1.0
2025-04-10,106.41,107.6,105.26,107.34,28949,105.664748931351,106.846414669799,104.522803049657,106.588235600895,29153.176637947,0.0,1.0
2025-04-11,109.4294,109.525,107.9,108.24,53766,108.66300231847,108.757932776113,107.144313595459,107.481932377873,54145.2103739631,0.0,1.0
2025-04-14,110.21,110.625,109.29,109.29,29211,109.438135323035,109.850228836864,108.52457861768,108.52457861768,29417.0245179824,0.0,1.0
2025-04-15,110.42,111.04,110.42,110.87,18010,109.646664570997,110.262322350693,109.646664570997,110.093512959486,18137.0241199843,0.0,1.0
2025-04-16,109.04,110.005,108.82,109.25,15314,108.276329512964,109.234571057168,108.057870300814,108.484858760926,15422.0092933615,0.0,1.0
2025-04-17,109.65,110.64,109.62,110.51,27593,108.882057328471,109.865123783147,108.852267435905,109.736034248695,27787.6128008178,0.0,1.0
2025-04-21,109.72,110.33,109.19,110.21,14573,108.951567077792,109.557294893299,108.425278975794,109.438135323035,14675.783037231,0.0,1.0
2025-04-22,111.7036,112.4747,111.08,111.08,9226,110.921274774251,111.686974312837,110.302042207447,110.302042207447,9291.07076796088,0.0,1.0
2025-04-23,112.85,113.96,112.76,113.35,10466,112.059645868837,113.161871893776,111.970276191139,112.556144078269,10539.816459731,0.0,1.0
2025-04-24,114.1494,114.23,112.84,112.84,8673,113.349945415509,113.42998092687,112.049715904648,112.049715904648,8734.1704715505,0.0,1.0
2025-04-25,113.53,113.58,113.1126,113.23,5680,112.734883433665,112.784533254608,112.320406728431,112.436984508006,5720.06091068911,0.0,1.0
2025-04-28,113.6299,114.01,113.27,114.01,3937,112.834083775909,113.21152171472,112.47670436476,113.21152171472,3964.76757137027,0.0,1.0
2025-04-29,114.173,114.3373,114.0,114.0,20280,113.373380130995,113.536529442614,113.201591750531,113.201591750531,20423.0343783054,0.0,1.0
2025-04-30,114.6113,114.6113,113.88,114.17,2518,113.808610461383,113.808610461383,113.082432180267,113.370401141738,2535.75939667521,0.0,1.0
2025-05-01,114.9396,115.36,114.93,115.12,3955,114.134611185696,114.552066880187,114.125078420075,114.313747739659,3982.89452496046,0.0,1.0
2025-05-02,118.1696,118.86,117.93,118.4,7393,117.341989618628,118.027554346212,117.104067676668,117.570775993534,7445.14266069093,0.0,1.0
2025-05-05,119.03,119.66,119.03,119.46,6774,118.196363737419,118.821951481303,118.196363737419,118.62335219753,6821.77686778308,0.0,1.0
2025-05-06,118.5929,119.11,118.37,118.89,5520,117.762325002733,118.275803450928,117.540986100968,118.057344238778,5558.93243433167,0.0,1.0
2025-05-07,117.2953,117.76,117.17,117.76,5365,116.473812849615,116.935258285461,116.349390398331,116.935258285461,5402.83922286039,0.0,1.0
2025-05-08,116.71,117.13,116.53,116.875,33596,115.892612045653,116.309670541576,115.713872690258,116.056456454766,33832.9518231535,0.0,1.0
2025-05-09,117.2574,118.19,117.23,118.08,5890,116.43617828534,117.362246745572,116.408970183463,117.253017139497,5931.54203590824,0.0,1.0
2025-05-12,120.98,121.14,120.6,121.14,11089,120.132706754204,120.291586181222,119.755368115035,120.291586181222,11167.2104645478,0.0,1.0
2025-05-13,121.7222,121.99,120.63,120.63,21401,120.869708696285,121.135633137257,119.785158007601,119.785158007601,21551.9407657848,0.0,1.0
2025-05-14,122.2104,122.78,122.08,122.7,14297,121.354489547975,121.92010030816,121.225002814955,121.840660594651,14397.8364155144,0.0,1.0
2025-05-15,122.09,122.09,121.57,121.91,61085,121.234932779143,121.234932779143,120.718574641334,121.056193423748,61515.831114339,0.0,1.0
2025-05-16,121.9099,121.97,121.64,121.86,5208,121.056094124106,121.11577320888,120.788084390654,121.006543602804,5244.73190543466,0.0,1.0
2025-05-19,122.11,122.19,121.2,121.2,10288,121.254792707521,121.33423242103,120.351165966354,120.351165966354,10360.5610297833,0.0,1.0
2025-05-20,121.9335,121.9799,121.75,121.75,2829,121.079528839591,121.125603873426,120.897313996729,120.897313996729,2848.95287259498,0.0,1.0
2025-05-21,121.61,122.49,121.61,122.49,4690,120.758294498088,121.632131346689,120.758294498088,121.632131346689,4723.07846322747,0.0,1.0
2025-05-22,121.26,121.54,121.01,121.34,15598,120.410745751486,120.688784748768,120.16249664677,120.490185464995,15708.0123388959,0.0,1.0
2025-05-23,121.6838,121.7916,121.17,121.17,3129,120.831577633801,120.938622647754,120.321376073788,120.321376073788,3151.06876576517,0.0,1.0
2025-05-27,121.9,121.9,121.31,121.35,47041,121.046263459559,121.046263459559,120.460395572429,120.500115429184,47372.7791020646,0.0,1.0
2025-05-28,120.7326,120.94,120.7326,120.94,2557,119.887039440177,120.092986897449,119.887039440177,120.092986897449,2575.03446278733,0.0,1.0
2025-05-29,121.2085,121.97,121.05,121.97,26223,120.359606435914,121.11577320888,120.202216503524,121.11577320888,26407.9502220072,0.0,1.0
2025-05-30,119.9533,120.22,119.21,120.22,24191,119.113197330956,119.378029475867,118.375103092814,119.378029475867,24361.6185722677,0.0,1.0
2025-06-02,120.6536,120.6851,119.8,120.03,17222,119.808592723087,119.839872110281,118.960970979944,119.189360156283,17343.4663739239,0.0,1.0
2025-06-03,120.97,121.38,120.42,120.7,34604,120.122776790015,120.52990532175,119.57662875964,119.854667756922,34848.0612242054,0.0,1.0
2025-06-04,122.2125,122.51,121.84,121.84,6585,121.356574840454,121.651991275066,120.986683674427,120.986683674427,6631.44385508589,0.0,1.0
2025-06-05,122.6411,123.05,122.4604,123.05,13983,121.782173105579,122.188209341253,121.602738652691,122.188209341253,14081.6217806631,0.0,1.0
2025-06-06,123.16,123.24,122.73,122.86,23619,122.297438947328,122.376878660837,121.870450487216,121.999540021669,23785.5842692898,0.0,1.0
2025-06-09,124.3909,124.6,123.9264,124.12,20166,123.519718239308,123.727353790493,123.058471402746,123.250715509438,20308.2303389009,0.0,1.0
2025-06-10,125.36,125.38,124.73,124.91,20414,124.48203106883,124.501890997207,123.856443324945,124.035182680341,20557.9794772548,0.0,1.0
2025-06-11,125.5387,126.03,125.39,125.77,5688,124.659479528881,125.147338669469,124.511820961396,124.889159600564,5728.11733450697,0.0,1.0
2025-06-12,125.6522,126.05,125.39,125.44,39874,124.772184622422,125.167198597846,124.511820961396,124.561470782339,40155.2304142284,0.0,1.0
2025-06-13,123.765,124.38,123.59,123.99,7519,122.898201780741,123.508894578343,122.72442740744,123.121625974985,7572.03133582244,0.0,1.0
2025-06-16,125.29,125.915,125.16,125.16,16353,124.412521319509,125.033144081299,124.283431785057,124.283431785057,16468.3373367076,0.0,1.0
2025-06-17,123.8372,124.75,123.75,124.42,4701,122.969896122183,123.876303253322,122.883306834458,123.548614435097,4734.15604597703,0.0,1.0
2025-06-18,123.5,123.9368,123.39,123.73,2851,122.635057729742,123.068798565502,122.525828123667,122.863446906081,2871.10803809413,0.0,1.0
2025-06-20,121.95,123.33,121.89,123.23,9233,121.095913280502,122.466248338535,121.03633349537,122.366948696649,9298.12013880154,0.0,1.0
2025-06-23,122.2393,122.2393,121.6,121.6,5300,122.2393,122.2393,121.6,121.6,5300,0.862151,1.0
2025-06-24,125.13,125.275,123.89,123.89,4786,125.13,125.275,123.89,123.89,4786,0.0,1.0
2025-06-25,125.72,125.72,125.5,125.63,18073,125.72,125.72,125.5,125.63,18073,0.0,1.0
2025-06-26,126.55,126.56,126.19,126.19,4559,126.55,126.56,126.19,126.19,4559,0.0,1.0
2025-06-27,126.54,126.68,126.2228,126.39,12301,126.54,126.68,126.2228,126.39,12301,0.0,1.0
2025-06-30,126.3977,126.415,125.81,125.9,8572,126.3977,126.415,125.81,125.9,8572,0.0,1.0
2025-07-01,126.5561,126.84,126.06,126.63,11826,126.5561,126.84,126.06,126.63,11826,0.0,1.0
2025-07-02,126.9725,126.9725,126.11,126.27,3903,126.9725,126.9725,126.11,126.27,3903,0.0,1.0
2025-07-03,127.6,127.83,127.27,127.27,7184,127.6,127.83,127.27,127.27,7184,0.0,1.0
2025-07-07,126.305,126.88,126.18,126.68,13076,126.305,126.88,126.18,126.68,13076,0.0,1.0
2025-07-08,126.73,126.73,126.45,126.47,4973,126.73,126.73,126.45,126.47,4973,0.0,1.0
2025-07-09,126.81,126.81,126.2898,126.62,2613,126.81,126.81,126.2898,126.62,2613,0.0,1.0
2025-07-10,127.12,127.12,126.56,126.59,2243,127.12,127.12,126.56,126.59,2243,0.0,1.0
2025-07-11,126.84,126.8525,126.84,126.8525,1012,126.84,126.8525,126.84,126.8525,1012,0.0,1.0
2025-07-14,127.115,127.19,126.94,126.94,24137,127.115,127.19,126.94,126.94,24137,0.0,1.0
2025-07-15,128.33,128.34,127.8829,127.8829,11705,128.33,128.34,127.8829,127.8829,11705,0.0,1.0
2025-07-16,128.7449,128.76,127.8636,127.98,3507,128.7449,128.76,127.8636,127.98,3507,0.0,1.0
2025-07-17,129.5774,129.59,128.8225,128.86,5305,129.5774,129.59,128.8225,128.86,5305,0.0,1.0
2025-07-18,129.3659,130.09,129.3,130.09,2761,129.3659,130.09,129.3,130.09,2761,0.0,1.0
2025-07-21,129.9901,130.93,129.82,129.82,4330,129.9901,130.93,129.82,129.82,4330,0.0,1.0
2025-07-22,130.3,130.5,129.62,130.02,10861,130.3,130.5,129.62,130.02,10861,0.0,1.0
2025-07-23,131.39,131.48,131.08,131.08,3895,131.39,131.48,131.08,131.08,3895,0.0,1.0
2025-07-24,131.0806,131.55,131.025,131.47,10471,131.0806,131.55,131.025,131.47,10471,0.0,1.0
2025-07-25,130.7005,130.82,130.31,130.31,2864,130.7005,130.82,130.31,130.31,2864,0.0,1.0
2025-07-28,130.15,130.44,129.95,130.44,22343,130.15,130.44,129.95,130.44,22343,0.0,1.0
2025-07-29,129.99,130.6,129.965,130.57,4847,129.99,130.6,129.965,130.57,4847,0.0,1.0
2025-07-30,128.95,129.45,128.67,129.45,7387,128.95,129.45,128.67,129.45,7387,0.0,1.0
2025-07-31,128.1976,128.62,128.155,128.62,6785,128.1976,128.62,128.155,128.62,6785,0.0,1.0
2025-08-01,127.32,127.55,126.82,126.82,7550,127.32,127.55,126.82,126.82,7550,0.0,1.0
2025-08-04,128.4258,128.64,127.81,128.64,9419,128.4258,128.64,127.81,128.64,9419,0.0,1.0
2025-08-05,128.61,129.0,128.445,129.0,1199,128.61,129.0,128.445,129.0,1199,0.0,1.0
2025-08-06,128.7607,128.7607,128.26,128.61,1691,128.7607,128.7607,128.26,128.61,1691,0.0,1.0
2025-08-07,129.6709,130.28,129.52,130.28,64493,129.6709,130.28,129.52,130.28,64493,0.0,1.0
2025-08-08,129.47,129.6656,129.34,129.47,2669,129.47,129.6656,129.34,129.47,2669,0.0,1.0
2025-08-11,129.2409,129.84,129.17,129.84,9450,129.2409,129.84,129.17,129.84,9450,0.0,1.0
2025-08-12,130.61,130.75,129.88,129.88,3602,130.61,130.75,129.88,129.88,3602,0.0,1.0
2025-08-13,132.2939,132.51,132.1847,132.35,1603,132.2939,132.51,132.1847,132.35,1603,0.0,1.0
2025-08-14,130.731,131.05,130.62,130.89,3236,130.731,131.05,130.62,130.89,3236,0.0,1.0
2025-08-15,131.17,131.3599,131.06,131.29,33087,131.17,131.3599,131.06,131.29,33087,0.0,1.0
2025-08-18,132.4076,132.54,132.1647,132.19,7562,132.4076,132.54,132.1647,132.19,7562,0.0,1.0
2025-08-19,131.23,132.19,131.23,132.19,4484,131.23,132.19,131.23,132.19,4484,0.0,1.0
2025-08-20,131.03,131.065,130.36,130.36,6974,131.03,131.065,130.36,130.36,6974,0.0,1.0
2025-08-21,130.85,131.05,130.69,130.69,3893,130.85,131.05,130.69,130.69,3893,0.0,1.0
2025-08-22,133.0966,133.2899,131.67,131.67,3146,133.0966,133.2899,131.67,131.67,3146,0.0,1.0
2025-08-25,132.8815,133.42,132.88,133.07,6329,132.8815,133.42,132.88,133.07,6329,0.0,1.0
2025-08-26,132.741,132.88,132.5412,132.7,6034,132.741,132.88,132.5412,132.7,6034,0.0,1.0
2025-08-27,131.5622,131.5622,130.9178,131.16,2197,131.5622,131.5622,130.9178,131.16,2197,0.0,1.0
2025-08-28,132.131,132.47,131.41,131.41,6297,132.131,132.47,131.41,131.41,6297,0.0,1.0
2025-08-29,131.25,131.43,131.16,131.3,3396,131.25,131.43,131.16,131.3,3396,0.0,1.0
2025-09-02,131.0796,131.2,129.99,129.99,2944,131.0796,131.2,129.99,129.99,2944,0.0,1.0
2025-09-03,131.5384,131.73,131.07,131.07,15389,131.5384,131.73,131.07,131.07,15389,0.0,1.0
2025-09-04,130.8907,130.8907,130.23,130.46,3789,130.8907,130.8907,130.23,130.46,3789,0.0,1.0
2025-09-05,132.5298,132.8,132.4808,132.8,1871,132.5298,132.8,132.4808,132.8,1871,0.0,1.0
2025-09-08,134.1626,134.1626,133.52,133.52,5245,134.1626,134.1626,133.52,133.52,5245,0.0,1.0
2025-09-09,134.81,135.0,134.81,134.9918,2922,134.81,135.0,134.81,134.9918,2922,0.0,1.0
2025-09-10,136.1,136.71,135.88,135.99,4686,136.1,136.71,135.88,135.99,4686,0.0,1.0
2025-09-11,137.1338,137.39,136.8252,136.8252,35543,137.1338,137.39,136.8252,136.8252,35543,0.0,1.0
2025-09-12,136.94,137.09,136.92,137.05,8113,136.94,137.09,136.92,137.05,8113,0.0,1.0
2025-09-15,137.671,137.7589,137.671,137.72,1635,137.671,137.7589,137.671,137.72,1635,0.0,1.0
2025-09-16,138.6121,138.7199,137.89,138.26,5933,138.6121,138.7199,137.89,138.26,5933,0.0,1.0
2025-09-17,139.5216,139.98,139.25,139.39,4183,139.5216,139.98,139.25,139.39,4183,0.0,1.0
2025-09-18,138.89,138.89,138.23,138.23,3472,138.89,138.89,138.23,138.23,3472,0.0,1.0
2025-09-19,138.67,139.02,138.67,139.02,4808,138.67,139.02,138.67,139.02,4808,0.0,1.0
2025-09-22,138.87,139.205,138.54,138.54,5021,138.87,139.205,138.54,138.54,5021,0.0,1.0
2025-09-23,138.4,139.0971,138.37,138.71,10523,138.4,139.0971,138.37,138.71,10523,0.0,1.0
2025-09-24,138.518,138.91,138.3409,138.86,5493,138.518,138.91,138.3409,138.86,5493,0.0,1.0
2025-09-25,138.1754,138.1754,137.75,137.8,3079,138.1754,138.1754,137.75,137.8,3079,0.0,1.0
2025-09-26,137.1301,137.1301,136.63,136.8,3524,137.1301,137.1301,136.63,136.8,3524,0.0,1.0
2025-09-29,138.161,138.66,138.161,138.38,3793,138.161,138.66,138.161,138.38,3793,0.0,1.0
2025-09-30,139.0169,139.0169,138.785,138.86,2181,139.0169,139.0169,138.785,138.86,2181,0.0,1.0
2025-10-01,140.3796,140.3992,139.62,139.62,4938,140.3796,140.3992,139.62,139.62,4938,0.0,1.0
2025-10-02,140.6,141.61,140.6,141.61,3150,140.6,141.61,140.6,141.61,3150,0.0,1.0
2025-10-03,140.9826,141.35,140.6,141.35,2634,140.9826,141.35,140.6,141.35,2634,0.0,1.0
2025-10-06,141.82,142.1,141.77,141.77,8245,141.82,142.1,141.77,141.77,8245,0.0,1.0
2025-10-07,140.8484,142.17,140.77,142.17,50587,140.8484,142.17,140.77,142.17,50587,0.0,1.0
2025-10-08,141.7096,141.7096,140.86,141.0,8892,141.7096,141.7096,140.86,141.0,8892,0.0,1.0
2025-10-09,140.5416,141.92,140.27,141.92,3650,140.5416,141.92,140.27,141.92,3650,0.0,1.0
2025-10-10,135.4614,140.76,134.911,140.47,13163,135.4614,140.76,134.911,140.47,13163,0.0,1.0
2025-10-13,139.1953,139.438,138.05,138.1901,10986,139.1953,139.438,138.05,138.1901,10986,0.0,1.0
2025-10-14,137.7075,138.32,136.5007,136.82,4647,137.7075,138.32,136.5007,136.82,4647,0.0,1.0
2025-10-15,139.96,140.42,138.91,139.85,5689,139.96,140.42,138.91,139.85,5689,0.0,1.0
2025-10-16,140.0865,140.84,139.708,140.28,4278,140.0865,140.84,139.708,140.28,4278,0.0,1.0
2025-10-17,139.79,140.086,138.97,138.97,8441,139.79,140.086,138.97,138.97,8441,0.0,1.0
2025-10-20,141.2,141.5985,140.55,140.635,7958,141.2,141.5985,140.55,140.635,7958,0.0,1.0
2025-10-21,140.15,141.03,140.15,141.03,10205,140.15,141.03,140.15,141.03,10205,0.0,1.0
2025-10-22,139.81,140.39,139.2514,140.39,54943,139.81,140.39,139.2514,140.39,54943,0.0,1.0
2025-10-23,140.9189,141.24,140.32,140.32,15566,140.9189,141.24,140.32,140.32,15566,0.0,1.0
2025-10-24,141.7046,142.0,141.62,141.77,6417,141.7046,142.0,141.62,141.77,6417,0.0,1.0
2025-10-27,142.9894,143.17,142.76,143.17,3840,142.9894,143.17,142.76,143.17,3840,0.0,1.0
2025-10-28,143.098,143.1199,142.4,142.4,3988,143.098,143.1199,142.4,142.4,3988,0.0,1.0
2025-10-29,143.5799,144.295,143.16,143.89,6221,143.5799,144.295,143.16,143.89,6221,0.0,1.0
2025-10-30,142.0,142.6852,142.0,142.22,5331,142.0,142.6852,142.0,142.22,5331,0.0,1.0
2025-10-31,141.2226,141.45,140.71,141.45,6678,141.2226,141.45,140.71,141.45,6678,0.0,1.0
2025-11-03,141.88,141.99,141.32,141.88,3859,141.88,141.99,141.32,141.88,3859,0.0,1.0
2025-11-04,139.6179,140.54,139.6179,139.75,4128,139.6179,140.54,139.6179,139.75,4128,0.0,1.0
2025-11-05,140.8232,141.0275,139.94,139.97,2964,140.8232,141.0275,139.94,139.97,2964,0.0,1.0
2025-11-06,140.2132,141.16,139.87,141.03,2168,140.2132,141.16,139.87,141.03,2168,0.0,1.0
2025-11-07,139.5548,139.5548,138.39,139.21,11239,139.5548,139.5548,138.39,139.21,11239,0.0,1.0
2025-11-10,141.6702,141.69,140.72,141.21,4051,141.6702,141.69,140.72,141.21,4051,0.0,1.0
2025-11-11,141.6352,141.85,141.34,141.58,3758,141.6352,141.85,141.34,141.58,3758,0.0,1.0
2025-11-12,141.2823,141.44,141.23,141.41,3377,141.2823,141.44,141.23,141.41,3377,0.0,1.0
2025-11-13,140.1725,141.82,139.86,141.82,4725,140.1725,141.82,139.86,141.82,4725,0.0,1.0
2025-11-14,140.2029,140.87,139.3,139.4,5404,140.2029,140.87,139.3,139.4,5404,0.0,1.0
2025-11-17,139.0918,139.98,138.67,139.87,23652,139.0918,139.98,138.67,139.87,23652,0.0,1.0
2025-11-18,138.295,138.295,137.41,138.0,1229,138.295,138.295,137.41,138.0,1229,0.0,1.0
2025-11-19,137.9733,138.476,137.6365,138.476,3545,137.9733,138.476,137.6365,138.476,3545,0.0,1.0
2025-11-20,136.07,139.03,136.07,139.03,4416,136.07,139.03,136.07,139.03,4416,0.0,1.0
2025-11-21,135.728,136.07,134.61,134.94,4396,135.728,136.07,134.61,134.94,4396,0.0,1.0
2025-11-24,137.2977,137.78,136.5,136.5,68288,137.2977,137.78,136.5,136.5,68288,0.0,1.0
2025-11-25,138.1409,138.155,136.74,137.15,18980,138.1409,138.155,136.74,137.15,18980,0.0,1.0
2025-11-26,138.8486,139.23,138.46,138.62,11126,138.8486,139.23,138.46,138.62,11126,0.0,1.0