date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-03-23,53.55,53.62,53.45,53.45,10600,36.8546553449192,36.9028313649779,36.785832459121,36.785832459121,15401.8534344605,0.0,1.0
2007-03-26,54.0,54.1,53.8,54.1,2500,37.164358331011,37.2331812168091,37.0267125594146,37.2331812168091,3632.51260246708,0.0,1.0
2007-03-27,53.58,53.81,53.3,53.8,11600,36.8753022106587,37.0335948479945,36.6825981304238,37.0267125594146,16854.8584754473,0.0,1.0
2007-03-28,52.85,53.15,52.6,53.09,14900,36.372895144332,36.5793638017265,36.2008379298366,36.5380700702476,21649.7751107039,0.0,1.0
2007-03-29,54.05,54.05,53.5,54.0,7000,37.1987697739101,37.1987697739101,36.8202439020201,37.164358331011,10171.0352869078,0.0,1.0
2007-03-30,53.6,54.25,53.6,54.25,11900,36.8890667878183,37.3364155455064,36.8890667878183,37.3364155455064,17290.7599877433,0.0,1.0
2007-04-02,54.59,54.64,54.0,54.15,16800,37.5704133572202,37.6048248001192,37.164358331011,37.2675926597082,24410.4846885788,0.0,1.0
2007-04-03,55.1,55.2,54.65,54.65,21700,37.9214100747908,37.990232960589,37.6117070886991,37.6117070886991,31530.2093894143,0.0,1.0
2007-04-04,55.36,55.5,55.3,55.38,900,38.1003495778661,38.1967016179835,38.0590558463872,38.1141141550257,1307.70453688815,0.0,1.0
2007-04-05,55.62,55.62,55.47,55.5,4700,38.2792890809413,38.2792890809413,38.176054752244,38.1967016179835,6829.12369263812,0.0,1.0
2007-04-09,55.98,56.1,55.84,55.84,8300,38.5270514698147,38.6096389327725,38.4306994296973,38.4306994296973,12059.9418401907,0.0,1.0
2007-04-10,56.25,56.41,56.13,56.18,7800,38.7128732614698,38.8229898787468,38.630285798512,38.664697241411,11333.4393196973,0.0,1.0
2007-04-11,55.83,56.5,55.65,56.49,27000,38.4238171411174,38.8849304759652,38.2999359466807,38.8780481873854,39231.1361066446,0.0,1.0
2007-04-12,57.0,57.01,55.99,56.14,40000,39.229044904956,39.2359271935358,38.5339337583945,38.6371680870918,58120.2016394734,0.0,1.0
2007-04-13,56.8,56.8,56.35,56.6,5100,39.0913991333597,39.0913991333597,38.7816961472679,38.9537533617633,7410.32570903285,0.0,1.0
2007-04-16,57.9,57.98,57.25,57.25,22200,39.8484508771395,39.9035091857781,39.4011021194514,39.4011021194514,32256.7119099078,0.0,1.0
2007-04-17,57.58,58.0,57.41,57.89,28200,39.6282176425854,39.9172737629377,39.5112187367285,39.8415685885597,40974.7421558287,0.0,1.0
2007-04-18,57.31,57.68,57.27,57.44,40400,39.4423958509303,39.6970405283836,39.4148666966111,39.531865602468,58701.4036558682,0.0,1.0
2007-04-19,56.36,56.65,55.45,55.45,24200,38.7885784358477,38.9881648046624,38.1622901750844,38.1622901750844,35162.7219918814,0.0,1.0
2007-04-20,57.31,57.4,57.06,57.35,20200,39.4423958509303,39.5043364481487,39.2703386364349,39.4699250052496,29350.7018279341,0.0,1.0
2007-04-23,56.72,57.0,56.13,57.0,5300,39.0363408247211,39.229044904956,38.630285798512,39.229044904956,7700.92671723023,0.0,1.0
2007-04-24,56.72,56.75,56.3,56.75,8300,39.0363408247211,39.0569876904606,38.7472847043688,39.0569876904606,12059.9418401907,0.0,1.0
2007-04-25,57.1,57.1,56.57,56.75,8400,39.2978677907542,39.2978677907542,38.9331064960239,39.0569876904606,12205.2423442894,0.0,1.0
2007-04-26,56.9,57.06,56.68,57.06,6000,39.1602220191578,39.2703386364349,39.0088116704019,39.2703386364349,8718.03024592102,0.0,1.0
2007-04-27,56.24,56.6,56.0731,56.4,4700,38.7059909728899,38.9537533617633,38.5911255764928,38.816107590167,6829.12369263813,0.0,1.0
2007-04-30,55.09,56.2,54.8,56.05,27500,37.914527786211,38.6784618185707,37.7149414173963,38.5752274898734,39957.638627138,0.0,1.0
2007-05-01,55.49,55.49,54.95,55.4,5600,38.1898193294037,38.1898193294037,37.8181757460936,38.1278787321853,8136.82822952627,0.0,1.0
2007-05-02,56.36,56.48,55.9,55.9,13500,38.7885784358477,38.8711658988055,38.4719931611762,38.4719931611762,19615.5680533223,0.0,1.0
2007-05-03,57.32,57.45,56.9,56.9,27500,39.4492781395102,39.5387478910478,39.1602220191578,39.1602220191578,39957.6386271379,0.0,1.0
2007-05-04,57.7,58.08,57.7,57.95,16000,39.7108051055432,39.9723320715762,39.7108051055432,39.8828623200386,23248.0806557894,0.0,1.0
2007-05-07,58.1,58.3,57.75,58.3,14400,39.9860966487359,40.1237424203322,39.7452165484423,40.1237424203322,20923.2725902104,0.0,1.0
2007-05-08,57.45,57.65,57.17,57.59,10400,39.5387478910478,39.6763936626441,39.3460438108129,39.6350999311652,15111.2524262631,0.0,1.0
2007-05-09,58.56,58.63,57.98,57.98,27300,40.3026819234074,40.3508579434662,39.9035091857781,39.9035091857781,39667.0376189406,0.0,1.0
2007-05-10,57.13,58.4,57.13,58.4,49100,39.3185146564936,40.1925653061304,39.3185146564936,40.1925653061304,71342.5475124537,0.0,1.0
2007-05-11,60.2,60.75,58.74,59.06,77300,41.4313772504974,41.8099031223873,40.4265631178442,40.6467963523983,112317.289668282,0.0,1.0
2007-05-14,60.11,60.75,59.9,60.7,17500,41.3694366532791,41.8099031223873,41.2249085931029,41.7754916794883,25427.5882172696,0.0,1.0
2007-05-15,59.9,60.68,59.9,60.11,5600,41.2249085931029,41.7617271023286,41.2249085931029,41.3694366532791,8136.82822952627,0.0,1.0
2007-05-16,60.9,60.9,60.28,60.42,6500,41.9131374510846,41.9131374510846,41.4864355591359,41.5827875992534,9444.53276641442,0.0,1.0
2007-05-17,60.7,60.82,60.47,60.75,6500,41.7754916794883,41.8580791424461,41.6171990421525,41.8099031223873,9444.53276641442,0.0,1.0
2007-05-18,60.365,60.55,60.29,60.45,5800,41.5449350120644,41.672257350791,41.4933178477158,41.6034344649928,8427.42923772364,0.0,1.0
2007-05-21,60.7,61.64,60.55,60.7,10200,41.7754916794883,42.422426805991,41.672257350791,41.7754916794883,14820.6514180657,0.0,1.0
2007-05-22,60.44,60.7,60.36,60.7,84300,41.596552176413,41.7754916794883,41.5414938677745,41.7754916794883,122488.32495519,0.0,1.0
2007-05-23,59.945,61.1,59.945,60.83,15400,41.2558788917121,42.0507832226809,41.2558788917121,41.8649614310259,22376.2776311972,0.0,1.0
2007-05-24,58.07,60.3,58.0,59.79,31500,39.9654497829964,41.5002001362956,39.9172737629377,41.1492034187249,45769.6587910853,0.0,1.0
2007-05-25,59.52,59.58,59.14,59.27,12000,40.9633816270699,41.0046753585488,40.7018546610368,40.7913244125744,17436.060491842,0.0,1.0
2007-05-29,59.15,60.0,58.52,59.5,35100,40.7087369496166,41.2937314789011,40.2751527690882,40.9496170499102,51000.4769386379,0.0,1.0
2007-05-30,59.357,59.3599,57.9,58.1,36400,40.8512003232188,40.853196186907,39.8484508771395,39.9860966487359,52889.3834919208,0.0,1.0
2007-05-31,59.92,60.35,59.59,60.3,25900,41.2386731702625,41.5346115791947,41.0115576471286,41.5002001362956,37632.8305615591,0.0,1.0
2007-06-01,60.81,60.95,60.56,60.78,24700,41.8511968538662,41.9475488939837,41.6791396393708,41.8305499881268,35889.2245123749,0.0,1.0
2007-06-04,60.7,60.7,60.18,60.26,17000,41.7754916794883,41.7754916794883,41.4176126733378,41.4726709819763,24701.0856967762,0.0,1.0
2007-06-05,61.08,61.5,60.58,61.5,25600,42.0370186455213,42.3260747658736,41.6929042165305,42.3260747658736,37196.929049263,0.0,1.0
2007-06-06,60.25,60.8,60.07,60.8,8400,41.4657886933965,41.8443145652864,41.3419074989598,41.8443145652864,12205.2423442894,0.0,1.0
2007-06-07,59.43,61.76,59.43,60.88,20400,40.9014410298515,42.5050142689488,40.9014410298515,41.899372873925,29641.3028361314,0.0,1.0
2007-06-08,61.2,61.2,60.12,60.3,40200,42.1196061084791,42.1196061084791,41.3763189418589,41.5002001362956,58410.8026476708,0.0,1.0
2007-06-11,61.82,62.0,60.95,61.15,32300,42.5463080004277,42.6701891948644,41.9475488939837,42.08519466558,46932.0628238748,0.0,1.0
2007-06-12,60.48,61.44,60.19,60.19,12600,41.6240813307323,42.2847810343947,41.4244949619176,41.4244949619176,18307.8635164341,0.0,1.0
2007-06-13,61.79,61.79,61.14,61.3,12400,42.5256611346883,42.5256611346883,42.0783123770002,42.1884289942773,18017.2625082367,0.0,1.0
2007-06-14,62.88,63.06,62.35,62.35,34200,43.2758305898883,43.399711784325,42.911069295158,42.911069295158,49692.7724017498,0.0,1.0
2007-06-15,64.4,64.5,64.0,64.0,44400,44.3219384540205,44.3907613398187,44.0466469108278,44.0466469108278,64513.4238198154,0.0,1.0
2007-06-18,65.75,65.94,65.15,65.48,36500,45.2510474122958,45.3818108953123,44.8381100975067,45.0652256206407,53034.6839960194,0.0,1.0
2007-06-19,66.25,66.54,65.5,65.69,28300,45.5951618412866,45.7947482101013,45.0789901978003,45.2097536808169,41120.0426599274,0.0,1.0
2007-06-20,65.9,67.19,65.9,66.84,44100,45.354281740993,46.2420969677894,45.354281740993,46.0012168674958,64077.5223075194,0.0,1.0
2007-06-21,68.0,68.26,67.01,67.3,37800,46.7995623427545,46.9785018458298,46.1182157733527,46.3178021421674,54923.5905493024,0.0,1.0
2007-06-22,67.3,68.24,67.05,67.9,27100,46.3178021421674,46.9647372686701,46.1457449276719,46.7307394569564,39376.4366107432,0.0,1.0
2007-06-25,66.47,67.45,66.39,67.01,30400,45.7465721900426,46.4210364708646,45.691513881404,46.1182157733527,44171.3532459997,0.0,1.0
2007-06-26,65.95,66.87,65.86,66.87,19300,45.3886931838921,46.0218637332353,45.3267525866737,46.0218637332353,28042.9972910459,0.0,1.0
2007-06-27,66.93,66.93,65.87,66.0,13200,46.0631574647142,46.0631574647142,45.3336348752536,45.4231046267912,19179.6665410262,0.0,1.0
2007-06-28,67.6,67.8,67.25,67.25,19000,46.5242707995619,46.6619165711582,46.2833906992683,46.2833906992683,27607.0957787498,0.0,1.0
2007-06-29,67.3,67.9816,66.93,67.11,25500,46.3178021421674,46.7868989317677,46.0631574647142,46.1870386591509,37051.6285451643,0.0,1.0
2007-07-02,68.72,68.88,67.74,67.83,30700,47.2950871205014,47.4052037377784,46.6206228396793,46.6825634368977,44607.2547582958,0.0,1.0
2007-07-03,70.08,70.2,69.3,69.5,27200,48.2310783673565,48.3136658303143,47.6942598581307,47.8319056297271,39521.7371148419,0.0,1.0
2007-07-05,70.1,70.38,69.7,69.82,42000,48.2448429445161,48.437547024751,47.9695514013234,48.0521388642812,61026.211721447,0.0,1.0
2007-07-06,71.42,71.66,70.3,70.65,54400,49.1533050370519,49.3184799629675,48.3824887161124,48.623368816406,79043.4742296838,0.0,1.0
2007-07-09,72.65,72.85,72.21,72.21,87200,49.9998265323694,50.1374723039657,49.6970058348574,49.6970058348574,126702.039574052,0.0,1.0
2007-07-10,71.68,72.5,71.54,71.82,66300,49.3322445401272,49.8965922036721,49.2358925000097,49.4285965802446,96334.234217427,0.0,1.0
2007-07-11,71.96,72.08,71.3101,71.68,58500,49.524948620362,49.6075360833198,49.0776686855597,49.3322445401272,85000.7948977299,0.0,1.0
2007-07-12,73.33,73.359,72.5,72.5,40600,50.4678221557969,50.4877807926784,49.8965922036721,49.8965922036721,58992.0046640655,0.0,1.0
2007-07-13,73.82,73.97,73.45,73.58,27200,50.8050542962079,50.9082886249052,50.5504096187547,50.6398793702923,39521.7371148419,0.0,1.0
2007-07-16,72.77,73.49,72.63,73.0,52200,50.0824139953272,50.577938773074,49.9860619552097,50.240706632663,75846.8631395127,0.0,1.0
2007-07-17,72.86,73.75,72.17,72.93,76100,50.1443545925455,50.7568782761492,49.6694766805382,50.1925306126043,110573.683619098,0.0,1.0
2007-07-18,71.7,72.25,70.85,71.75,72200,49.3460091172868,49.7245349891767,48.7610145880023,49.3804205601859,104906.963959249,0.0,1.0
2007-07-19,72.9,72.96,72.44,72.5,63200,50.1718837468648,50.2131774783437,49.8552984721932,49.8965922036721,91829.918590368,0.0,1.0
2007-07-20,72.79,73.59,72.41,73.52,50500,50.0961785724868,50.6467616588722,49.8346516064538,50.5985856388134,73376.7545698352,0.0,1.0
2007-07-23,75.02,75.23,74.4584,74.54,66300,51.630928925786,51.7754569859621,51.2444195991435,51.3005790739548,96334.2342174271,0.0,1.0
2007-07-24,73.61,75.19,73.591,74.65,53600,50.6605262360318,51.7479278316429,50.6474498877301,51.3762842483328,77881.0701968943,0.0,1.0
2007-07-25,74.8,75.49,73.86,75.1,46800,51.47951857703,51.9543964890374,50.8325834505272,51.6859872344245,68000.6359181839,0.0,1.0
2007-07-26,71.45,73.56,69.7,72.9,150800,49.1739519027914,50.6261147931327,47.9695514013234,50.1718837468648,219113.160180815,0.0,1.0
2007-07-27,71.09,72.36,70.2,71.1,74400,48.926189513918,49.8002401635547,48.3136658303143,48.9330718024978,108103.57504942,0.0,1.0
2007-07-30,73.43,73.6,72.01,72.36,61400,50.5366450415951,50.653643947452,49.5593600632611,49.8002401635547,89214.5095165917,0.0,1.0
2007-07-31,73.76,75.31,73.34,75.2,116200,50.7637605647291,51.8305152946007,50.4747044443767,51.7548101202227,168839.18576267,0.0,1.0
2007-08-01,71.9,73.69,70.23,73.69,109900,49.4836548888831,50.7155845446703,48.3343126960537,50.7155845446703,159685.254004453,0.0,1.0
2007-08-02,71.62,71.86,71.0,71.47,36900,49.2909508086482,49.4561257345639,48.8642489166996,49.187716479951,53615.8860124143,0.0,1.0
2007-08-03,68.31,71.6,68.23,71.6,101600,47.0129132887289,49.2771862314886,46.9578549800903,49.2771862314886,147625.312164262,0.0,1.0
2007-08-06,69.3,69.4,66.76,68.8,96600,47.6942598581307,47.7630827439289,45.9461585588573,47.3501454291399,140360.286959328,0.0,1.0
2007-08-07,68.48,69.11,67.5,67.85,40600,47.1299121945858,47.5634963751142,46.4554479137637,46.6963280140573,58992.0046640654,0.0,1.0
2007-08-08,71.2,71.98,70.33,70.38,74600,49.0018946882959,49.5387131975217,48.4031355818519,48.437547024751,108394.176057618,0.0,1.0
2007-08-09,68.84,70.7,68.71,69.85,81800,47.3776745834592,48.6577802593051,47.2882048319215,48.0727857300207,118855.812352723,0.0,1.0
2007-08-10,68.74,68.86,66.7499,67.59,171000,47.308851697661,47.3914391606188,45.9392074473916,46.5173885109821,248463.862008749,0.0,1.0
2007-08-13,68.48,69.5,68.48,69.27,37800,47.1299121945858,47.8319056297271,47.1299121945858,47.6736129923913,54923.5905493023,0.0,1.0
2007-08-14,66.7895,68.85,66.7,68.78,36300,45.9664613101677,47.384556872039,45.9048648273784,47.3363808519803,52744.0829878221,0.0,1.0
2007-08-15,64.05,66.89,63.86,65.76,102700,44.0810583537269,46.0356283103949,43.9502948707104,45.2579297008756,149223.617709348,0.0,1.0
2007-08-16,62.4,62.4,58.0,61.5,236500,42.9454807380571,42.9454807380571,39.9172737629377,42.3260747658736,343635.692193386,0.0,1.0
2007-08-17,64.95,68.63,62.8,68.63,68500,44.7004643259104,47.233146523283,43.2207722812498,47.233146523283,99530.8453075982,0.0,1.0
2007-08-20,66.29,66.61,65.1,66.23,75800,45.6226909956059,45.84292423016,44.8036986546077,45.581397264127,110137.782106802,0.0,1.0
2007-08-21,66.87,67.69,66.73,67.17,60500,46.0218637332353,46.5862113967802,45.9255116931178,46.2283323906298,87906.8049797034,0.0,1.0
2007-08-22,72.2,72.2,69.83,70.01,92000,49.6901235462776,49.6901235462776,48.059021152861,48.1829023472977,133676.463770789,0.0,1.0
2007-08-23,72.2966,72.6,70.83,72.33,82800,49.7566064539587,49.9654150894703,48.7472500108427,49.7795932978152,120308.81739371,0.0,1.0
2007-08-24,74.88,75.0,72.68,72.8,129900,51.5345768856685,51.6171643486263,50.0204733981088,50.1030608610666,188745.35482419,0.0,1.0
2007-08-27,80.5,81.02,76.72,76.78,141500,55.4024230675256,55.7603020736761,52.8009179843548,52.8422117158337,205600.213299637,0.0,1.0
2007-08-28,74.19,76.79,73.8,76.7,146600,51.0596989736612,52.8490940044136,50.7912897190483,52.7871534071952,213010.53900867,0.0,1.0
2007-08-29,77.69,77.9993,75.56,75.75,134800,53.4684999765971,53.6813691623708,52.0025725090961,52.1333359921126,195865.079525025,0.0,1.0
2007-08-30,76.91,77.9,76.17,76.59,60700,52.9316814673714,53.6130280367732,52.4223921124649,52.7114482328172,88197.4059879008,0.0,1.0
2007-08-31,79.25,80.7195,79.08,79.8,129600,54.5421369950485,55.5534893018526,54.4251380891916,54.9206628669384,188309.453311894,0.0,1.0
2007-09-04,80.72,81.0,79.2,79.24,79300,55.5538334162816,55.7465374965164,54.5077255521494,54.5352547064687,115223.299750256,0.0,1.0
2007-09-05,78.54,79.37,78.07,79.1,92600,54.0534945058815,54.6247244580063,53.7300269426301,54.4389026663512,134548.266795381,0.0,1.0
2007-09-06,79.45,79.9599,78.65,79.65,102900,54.6797827666448,55.0307106613297,54.1291996802595,54.8174285382412,149514.218717545,0.0,1.0
2007-09-07,77.39,78.31,76.85,77.47,172000,53.2620313192026,53.8952018685457,52.8903877358925,53.3170896278411,249916.867049735,0.0,1.0
2007-09-10,78.6,79.31,77.13,79.31,109100,54.0947882373604,54.5834307265274,53.0830918161273,54.5834307265274,158522.849971664,0.0,1.0
2007-09-11,79.98,79.99,78.85,79.22,85800,55.0445440613751,55.0514263499549,54.2668454518558,54.5214901293091,124667.83251667,0.0,1.0
2007-09-12,80.13,80.46,79.0,79.25,59500,55.1477783900724,55.3748939132063,54.3700797805531,54.5421369950485,86453.7999387166,0.0,1.0
2007-09-13,81.0,81.61,80.39,80.56,51500,55.7465374965164,56.1663570998853,55.3267178931476,55.4437167990045,74829.759610822,0.0,1.0
2007-09-14,82.37,82.702,81.0001,81.0001,49900,56.6894110319514,56.9179030128013,55.7466063194022,55.7466063194022,72504.951545243,0.0,1.0
2007-09-17,81.7,82.18,81.08,81.96,48200,56.2282976971036,56.5586475489348,55.801595805155,56.4072372001789,70034.8429755655,0.0,1.0
2007-09-18,86.0001,86.24,82.24,82.59,116100,59.1877506093107,59.3528567123405,56.5999412804137,56.8408213807073,168693.885258571,0.0,1.0
2007-09-19,86.31,88.17,85.93,86.81,176500,59.4010327323992,60.6811384082451,59.1395057663662,59.74514716139,256455.389734176,0.0,1.0
2007-09-20,85.92,87.0099,85.45,86.5,101700,59.1326234777863,59.8827241101006,58.8091559145349,59.5317962154157,147770.612668361,0.0,1.0
2007-09-21,88.55,88.55,87.34,87.45,80800,60.9426653742782,60.9426653742782,60.1099084561203,60.1856136304983,117402.807311736,0.0,1.0
2007-09-24,90.9,91.682,90.0,90.7,115100,62.5600031905351,63.0981981574768,61.9405972183516,62.4223574189388,167240.880217585,0.0,1.0
2007-09-25,91.2,91.4,89.5501,90.0,96900,62.7664718479296,62.904117619526,61.6309630551456,61.9405972183516,140796.188471624,0.0,1.0
2007-09-26,92.29,93.04,91.2,91.7,159300,63.5166413031297,64.0328129466159,62.7664718479296,63.1105862769205,231463.703029203,0.0,1.0
2007-09-27,95.12,95.22,93.36,93.77,188200,65.4643289712178,65.533151857016,64.2530461811701,64.5352200129426,273455.548713722,0.0,1.0
2007-09-28,93.86,95.92,93.36,95.45,267100,64.5971606101609,66.0149120576032,64.2530461811701,65.6914444943518,388097.646447584,0.0,1.0
2007-10-01,96.41,97.43,94.74,94.74,150700,66.3521441980142,67.0541376331555,65.2028020051848,65.2028020051848,218967.859676716,0.0,1.0
2007-10-02,98.61,100.0,97.82,99.85,235400,67.8662476855739,68.8228857981685,67.3225468877684,68.7196514694712,342037.386648301,0.0,1.0
2007-10-03,92.94,95.74,92.62,95.0,264600,63.9639900608178,65.8910308631665,63.7437568262636,65.38174150826,384465.133845116,0.0,1.0
2007-10-04,94.15,94.44,91.21,92.89,307600,64.7967469789756,64.9963333477903,62.7733541365094,63.9295786179187,446944.35060755,0.0,1.0
2007-10-05,98.67,98.87,96.88,97.88,261700,67.9075414170528,68.0451871886492,66.6756117612656,67.3638406192473,380251.419226255,0.0,1.0
2007-10-08,96.8,97.17,95.98,97.01,146000,66.6205534526271,66.8751981300803,66.0562057890821,66.7650815128032,212138.735984078,0.0,1.0
2007-10-09,99.05,99.31,97.3401,98.25,160800,68.1690683830859,68.3480078861611,66.992265858823,67.6184852967005,233643.210590683,0.0,1.0
2007-10-10,99.8,99.9299,98.179,99.62,126000,68.6852400265721,68.7746409552239,67.5696210477838,68.5613588321354,183078.635164341,0.0,1.0
2007-10-11,99.6499,104.56,97.28,103.49,396200,68.5819368749891,71.9612093905649,66.9509033044583,71.2248045125245,575680.597238984,0.0,1.0
2007-10-12,104.0,104.0,101.75,101.75,237800,71.5758012300952,71.5758012300952,70.0272862996364,70.0272862996364,345524.598746669,0.0,1.0
2007-10-15,104.15,106.58,102.0,106.49,208100,71.6790355587924,73.3514316836879,70.1993435141318,73.2894910864696,302370.349029361,0.0,1.0
2007-10-16,102.6,104.0899,101.51,103.67,178800,70.6122808289208,71.6376730044278,69.8621113737208,71.3486857069612,259797.301328446,0.0,1.0
2007-10-17,113.0,113.0,107.81,107.81,371200,77.7698609519304,77.7698609519304,74.1979531790054,74.1979531790054,539355.471214313,0.0,1.0
2007-10-18,109.9,110.4,106.24,106.6,356500,75.6363514921871,75.980465921178,73.1174338719742,73.3651962608476,517996.297111807,0.0,1.0
2007-10-19,103.1,107.9999,102.5,107.95,380600,70.9563952579117,74.3286478391361,70.5434579431227,74.2943052191228,553013.718599589,0.0,1.0
2007-10-22,104.33,104.5,91.0101,101.57,590600,71.8029167532292,71.919915659086,62.6357771877989,69.9034051051997,858144.777206824,0.0,1.0
2007-10-23,108.3,108.6999,105.68,107.35,279500,74.5351853194164,74.8104080397233,72.7320257115044,73.8813679043338,406114.90895582,0.0,1.0
2007-10-24,106.85,107.5,103.94,106.23,268600,73.537253475343,73.9846022330311,71.5345074986163,73.1105515833944,390277.154009064,0.0,1.0
2007-10-25,107.1,107.1,104.85,106.25,241900,73.7093106898384,73.7093106898384,72.1607957593796,73.124316160554,351481.919414715,0.0,1.0
2007-10-26,108.36,108.91,107.47,108.91,242300,74.5764790508953,74.9550049227853,73.9639553672916,74.9550049227853,352063.12143111,0.0,1.0
2007-10-29,111.18,111.32,110.0901,111.08,176900,76.5172844304037,76.6136364705211,75.7671837980895,76.4484615446055,257036.591750571,0.0,1.0
2007-10-30,109.16,111.32,108.66,110.94,178500,75.1270621372807,76.6136364705211,74.7829477082898,76.3521095044881,259361.39981615,0.0,1.0
2007-10-31,113.2,113.55,109.9,111.12,380800,77.9075067235267,78.1483868238203,75.6363514921871,76.4759906989248,553304.319607787,0.0,1.0
2007-11-01,107.92,110.27,107.04,109.61,288000,74.2736583533834,75.8909961696404,73.6680169583595,75.4367651233724,418465.451804208,0.0,1.0
2007-11-02,108.0199,109.33,105.2501,109.3,315300,74.3424124162958,75.2440610431376,72.4361561254581,75.2234141773981,458132.489423149,0.0,1.0
2007-11-05,99.2,101.73,97.31,100.2,373100,68.2723027117831,70.0135217224768,66.9715501701977,68.9605315697648,542116.180792188,0.0,1.0
2007-11-06,103.05,103.6,100.24,102.5,224700,70.9219838150126,71.3005096869025,68.9880607240841,70.5434579431227,326490.232709742,0.0,1.0
2007-11-07,99.2,102.2,98.68,101.65,317800,68.2723027117831,70.3369892857282,67.9144237056326,69.9584634138382,461765.002025616,0.0,1.0
2007-11-08,97.11,99.56,92.34,98.3,427400,66.8339043986014,68.5200651006565,63.5510527460288,67.6528967395996,621014.354517773,0.0,1.0
2007-11-09,94.91,97.7499,93.43,96.47,389300,65.3198009110417,67.2743020448239,64.3012222012288,66.3934379294931,565654.862456175,0.0,1.0
2007-11-12,88.0,93.33,87.6901,93.33,369800,60.5641395023882,64.2323993154306,60.3508573792997,64.2323993154306,537321.264156932,0.0,1.0
2007-11-13,95.24,95.97,91.45,91.45,331700,65.5469164341756,66.0493235005023,62.9385290624251,62.9385290624251,481961.772095333,0.0,1.0
2007-11-14,96.75,101.0,96.2501,97.96,332000,66.586142009728,69.5111146561501,66.2420964036229,67.4188989278858,482397.673607629,0.0,1.0
2007-11-15,94.33,96.32,93.25,96.0,185800,64.9206281734123,66.2902036007958,64.1773410067921,66.0699703662417,269968.336615354,0.0,1.0
2007-11-16,93.45,96.46,90.96,96.46,209500,64.3149867783884,66.3865556409133,62.601296922014,66.3865556409133,304404.556086742,0.0,1.0
2007-11-19,88.47,91.94,87.8,91.94,216400,60.8876070656396,63.2757612028361,60.4264937307919,63.2757612028361,314430.290869551,0.0,1.0
2007-11-20,91.9,93.25,85.5,92.79,304600,63.2482320485168,64.1773410067921,58.843567357434,63.8607557321205,442585.33548459,0.0,1.0
2007-11-21,86.95,89.032,85.5,88.11,374600,59.8414992015075,61.2743916838253,58.843567357434,60.6398446767662,544295.688353668,0.0,1.0
2007-11-23,88.6,89.22,86.82,86.82,75600,60.9770768171772,61.4037787091259,59.7520294499698,59.7520294499698,109847.181098605,0.0,1.0
2007-11-26,87.0,91.88,87.0,90.5,231800,59.8759106444066,63.2344674713572,59.8759106444066,62.2847116473425,336806.568500748,0.0,1.0
2007-11-27,90.91,91.22,87.6,88.6,351500,62.5668854791149,62.7802364250893,60.2888479591956,60.9770768171772,510731.271906873,0.0,1.0
2007-11-28,96.0,96.93,92.27,92.6,349000,66.0699703662417,66.7100232041647,63.50287672597,63.729992249104,507098.759304405,0.0,1.0
2007-11-29,96.36,97.49,95.28,96.48,257300,66.3177327551151,67.0954313646344,65.5744455884949,66.4003202180729,373858.197045913,0.0,1.0
2007-11-30,97.43,99.8,96.41,97.94,122600,67.0541376331555,68.6852400265721,66.3521441980142,67.4051343507262,178138.418024986,0.0,1.0
2007-12-03,96.06,97.5,95.56,97.5,88900,66.1112640977206,67.1023136532142,65.7671496687298,67.1023136532142,129172.14814373,0.0,1.0
2007-12-04,96.24,96.7,94.93,95.39,154000,66.2351452921573,66.5517305668289,65.3335654882013,65.6501507628729,223762.776311973,0.0,1.0
2007-12-05,100.95,100.95,98.2,98.2,198300,69.4767032132511,69.4767032132511,67.5840738538014,67.5840738538014,288130.899627689,0.0,1.0
2007-12-06,101.85,102.3,99.44,100.54,164600,70.0961091854346,70.4058121715263,68.4374776376987,69.1945293814786,239164.629746433,0.0,1.0
2007-12-07,98.5,100.15,98.42,100.15,194800,67.7905425111959,68.9261201268657,67.7354842025574,68.9261201268657,283045.381984236,0.0,1.0
2007-12-10,97.9499,98.5,97.2801,98.0,106300,67.4119478164202,67.7905425111959,66.9509721273441,67.4464280822051,154454.435856901,0.0,1.0
2007-12-11,93.8,98.4,93.41,98.04,180700,64.555866878682,67.7217196253978,64.2874576240691,67.4739572365244,262558.010906321,0.0,1.0
2007-12-12,95.14,97.66,93.27,97.66,130500,65.4780935483775,67.2124302704913,64.1911055839517,67.2124302704913,189617.157848782,0.0,1.0
2007-12-13,92.1692,93.04,90.51,93.04,162100,63.4335032570855,64.0328129466159,62.2915939359223,64.0328129466159,235532.117143966,0.0,1.0
2007-12-14,89.812,90.86,89.25,89.25,93800,61.8112101930511,62.5324740362159,61.4244255748653,61.4244255748653,136291.872844565,0.0,1.0
2007-12-17,84.04,87.71,84.04,87.57,159300,57.8387532247808,60.3645531335736,57.8387532247808,60.2682010934561,231463.703029203,0.0,1.0
2007-12-18,88.1,88.25,85.4101,86.98,256900,60.6329623881864,60.7361967168837,58.7816955831015,59.8621460672469,373276.995029518,0.0,1.0
2007-12-19,88.6,90.43,88.15,89.0,194400,60.9770768171772,62.2365356272837,60.6673738310855,61.2523683603699,282464.179967841,0.0,1.0
2007-12-20,89.58,90.35,87.97,89.8,146300,61.6515410979993,62.1814773186452,60.5434926366488,61.8029514467553,212574.637496374,0.0,1.0
2007-12-21,91.56,92.05,90.5,92.05,164700,63.8754535476116,64.2172946598694,63.1359605292578,64.2172946598694,236083.364774227,1.251356,1.0
2007-12-24,93.25,93.6,92.85,93.2,43500,65.0544565674397,65.298628790481,64.7754025982496,65.0195748212909,62353.5298584025,0.0,1.0
2007-12-26,93.63,93.87,92.98,93.37,71700,65.3195578381703,65.4869902196843,64.8660951382364,65.1381727581967,102775.818180401,0.0,1.0
2007-12-27,90.75,92.5,90.44,91.83,141600,63.3103692600016,64.5312303752083,63.0941024338793,64.0638149768149,202971.490297697,0.0,1.0
2007-12-28,90.15,91.3299,89.75,91.3,57900,62.8917883062165,63.714927751835,62.6127343370264,63.694068467638,82994.698363253,0.0,1.0
2007-12-31,89.85,90.9,89.4764,90.69,101600,62.6824978293239,63.4150144984479,62.4218614221004,63.2685111646231,145634.911117556,0.0,1.0
2008-01-02,88.9,91.0,88.2401,90.97,126700,62.0197446524975,63.4847779907454,61.5593753668261,63.4638489430562,181613.614553094,0.0,1.0
2008-01-03,88.56,89.7,88.0,88.0,76300,61.7825487786859,62.5778525908776,61.3918732218198,61.3918732218198,109369.524786117,0.0,1.0
2008-01-04,87.0,88.69,86.52,87.99,179100,60.6942382988445,61.8732413186727,60.3593735358164,61.38489687259,256724.533279078,0.0,1.0
2008-01-07,88.36,88.8,86.76,88.56,255700,61.6430217940908,61.9499811601999,60.5268059173305,61.7825487786859,366524.082409047,0.0,1.0
2008-01-08,86.63,90.12,86.63,89.13,120000,60.4361133773437,62.8708592585272,60.4361133773437,62.1802006847818,172009.737540421,0.0,1.0
2008-01-09,91.2,91.44,88.1808,90.49,204500,63.6243049753405,63.7917373568545,61.5180056158937,63.1289841800281,293133.261058467,0.0,1.0
2008-01-10,92.1,93.0,89.2,89.96,189400,64.2521764060182,64.8800478366959,62.22903512939,62.7592376708512,271488.702417964,0.0,1.0
2008-01-11,88.5,90.2032,88.17,89.5,120800,61.7406906833074,62.9289024841188,61.5104711587256,62.4383256062826,173156.469124023,0.0,1.0
2008-01-14,88.3901,88.67,87.37,88.03,110200,61.6640206052724,61.8592886202132,60.9523632203454,61.412802269509,157962.275641286,0.0,1.0
2008-01-15,81.81,86.48,81.62,86.48,185600,57.0735130486031,60.3314681388974,56.9409624132378,60.3314681388974,266041.727395851,0.0,1.0
2008-01-16,78.78,80.6,76.45,79.95,348300,54.9596792319882,56.2293747918031,53.3341898614559,55.7759120918692,499258.263211071,0.0,1.0
2008-01-17,76.8,80.83,76.35,79.25,273600,53.5783620844972,56.3898308240874,53.2644263691584,55.2875676457865,392182.20159216,0.0,1.0
2008-01-18,79.29,80.25,77.15,78.22,213000,55.3154730427056,55.9852025687618,53.8225343075386,54.5690036751221,305317.284134247,0.0,1.0
2008-01-22,75.4,77.5,69.28,70.0,454800,52.6016731923319,54.0667065305799,48.3321474637236,48.8344446082657,651916.905278195,0.0,1.0
2008-01-23,77.6,77.6,69.77,74.39,319200,54.1364700228774,54.1364700228774,48.6739885759814,51.897061920127,457545.901857519,0.0,1.0
2008-01-24,76.28,76.85,74.7,76.66,174200,53.2155919245501,53.613243830646,52.1133287462493,53.4806931952807,249700.802329511,0.0,1.0
2008-01-25,75.9187,80.64,75.44,80.64,195100,52.9635364268792,56.2572801887221,52.6295785892509,56.2572801887221,279659.164951134,0.0,1.0
2008-01-28,76.85,76.85,74.0,74.72,95900,53.613243830646,53.613243830646,51.6249843001666,52.1272814447088,137464.448584386,0.0,1.0
2008-01-29,76.15,76.4,75.25,75.985,46300,53.1248993845634,53.2993081153072,52.4970279538856,53.0097896222724,66367.0904010123,0.0,1.0
2008-01-30,73.05,76.2999,72.42,73.45,240300,50.9622311233402,53.2294748595173,50.5227211218658,51.2412850925302,344449.499424692,0.0,1.0
2008-01-31,74.2,75.0,70.3,70.89,194400,51.7645112847617,52.3226192231418,49.0437350851583,49.4553396897137,278655.774815481,0.0,1.0
2008-02-01,77.35,77.35,75.02,75.96,153800,53.9620612921336,53.9620612921336,52.3365719216013,52.9923487491981,220459.146947639,0.0,1.0
2008-02-04,79.4,79.85,78.4007,78.5,105600,55.3922128842328,55.7061485995717,54.6950663057037,54.7643414535551,151368.56903557,0.0,1.0
2008-02-05,74.63,78.58,74.59,78.58,139500,52.064494301641,54.8201522473931,52.036588904722,54.8201522473931,199961.319890739,0.0,1.0
2008-02-06,72.15,75.91,72.15,74.93,100300,50.3343596926625,52.9574670030493,50.3343596926625,52.2737847785336,143771.472294202,0.0,1.0
2008-02-07,74.1,74.66,70.7,72.0,140500,51.6947477924641,52.0854233493303,49.3227890543484,50.2297144542162,201394.734370243,0.0,1.0
2008-02-08,73.2,74.09,72.1601,73.51,74600,51.0668763617864,51.6877714432344,50.3414058053845,51.2831431879088,106932.720170962,0.0,1.0
2008-02-11,73.25,73.3299,71.0,72.34,87800,51.1017581079352,51.1574991382809,49.5320795312409,50.4669103280277,125853.791300408,0.0,1.0
2008-02-12,74.88,75.85,73.76,75.36,119400,52.2389030323848,52.9156089076708,51.4575519186526,52.5737677954129,171149.688852719,0.0,1.0
2008-02-13,76.06,76.5599,74.38,75.63,87500,53.0621122414956,53.4108599394909,51.8900855708972,52.7621292246162,125423.766956557,0.0,1.0
2008-02-14,75.15,77.45,74.94,77.45,58100,52.4272644615881,54.0318247844311,52.2807611277633,54.0318247844311,83281.3812591537,0.0,1.0
2008-02-15,77.8,78.0,76.28,76.75,123900,54.2759970074725,54.4155239920675,53.2155919245501,53.5434803383485,177600.054010484,0.0,1.0
2008-02-19,78.0,79.48,77.7,79.33,97800,54.4155239920675,55.4480236780709,54.206233515175,55.3433784396246,140187.936095443,0.0,1.0
2008-02-20,77.83,78.65,75.74,77.81,105500,54.2969260551617,54.8689866920014,52.8388690661435,54.2829733567022,151225.22758762,0.0,1.0
2008-02-21,75.4,77.64,74.93,77.5,118200,52.6016731923319,54.1643754197964,52.2737847785336,54.0667065305799,169429.591477315,0.0,1.0
2008-02-22,77.25,77.34,74.88,75.52,85800,53.8922977998361,53.9550849429039,52.2389030323848,52.685389383089,122986.962341401,0.0,1.0
2008-02-25,77.5,77.53,74.93,75.51,88500,54.0667065305799,54.0876355782692,52.2737847785336,52.6784130338592,126857.18143606,0.0,1.0
2008-02-26,77.67,77.81,75.6201,76.15,47400,54.1853044674857,54.2829733567022,52.7552226388788,53.1248993845634,67943.8463284662,0.0,1.0
2008-02-27,79.63,80.066,77.97,78.0,140700,55.5526689165171,55.8568377429343,54.3945949443783,54.4155239920675,201681.417266143,0.0,1.0
2008-02-28,78.26,79.78,78.12,79.78,88800,54.5969090720411,55.6573141549634,54.4992401828245,55.6573141549634,127287.205779911,0.0,1.0
2008-02-29,76.01,78.48,75.56,78.48,50500,53.0272304953468,54.7503887550956,52.713294780008,54.7503887550956,72387.4312149271,0.0,1.0
2008-03-03,76.34,76.814,75.15,76.4,83400,53.2574500199286,53.5881289734189,52.4272644615881,53.2993081153072,119546.767590593,0.0,1.0
2008-03-04,73.34,74.4,72.1999,74.4,115000,51.164545251003,51.9040382693567,50.3691716753189,51.9040382693567,164842.665142903,0.0,1.0
2008-03-05,74.13,74.77,73.1,73.67,71800,51.7156768401534,52.1621631908575,50.9971128694889,51.3947647755848,102919.159628352,0.0,1.0
2008-03-06,70.92,73.93,70.79,73.93,49200,49.4762687374029,51.5761498555584,49.3855761974161,51.5761498555584,70523.9923915725,0.0,1.0
2008-03-07,70.2599,72.26,69.6,70.3,74000,49.015759924747,50.4110995341897,48.5553906390756,49.0437350851583,106072.671483259,0.0,1.0
2008-03-10,68.5,71.44,68.5,71.44,76600,47.7879922238029,49.83903889735,47.7879922238029,49.83903889735,109799.549129969,0.0,1.0
2008-03-11,74.5755,74.69,71.5,72.16,84000,52.0264731983389,52.1063523970195,49.8808969927286,50.3413360418922,120406.816278294,0.0,1.0
2008-03-12,71.75,74.04,71.4,73.01,72300,50.0553057234724,51.6528896970856,49.811133500431,50.9343257264212,103635.866868103,0.0,1.0
2008-03-13,70.13,71.05,67.18,70.01,143000,48.9251371482525,49.5669612773897,46.8671141254756,48.8414209574955,204978.270569001,0.0,1.0
2008-03-14,66.021,69.46,65.84,69.13,63900,46.0585552497473,48.4577217498591,45.9322833286888,48.2275022252773,91595.185240274,0.0,1.0
2008-03-17,64.3,65.0,62.8,63.31,125100,44.8579255473069,45.3462699933896,43.8114731628441,44.1672669735615,179320.151385889,0.0,1.0
2008-03-18,66.8,66.86,64.32,64.32,142700,46.602012854745,46.6438709501235,44.8718782457664,44.8718782457664,204548.24622515,0.0,1.0
2008-03-19,62.82,67.44,62.3701,67.44,81400,43.8254258613036,47.0484992054491,43.5115599094571,47.0484992054491,116679.938631585,0.0,1.0
2008-03-20,63.59,64.23,60.26,64.23,80200,44.3626047519945,44.8090911026987,42.039480458487,44.8090911026987,114959.841256181,0.0,1.0
2008-03-24,64.8,66.2,64.45,65.14,152100,45.2067430087945,46.1834319009599,44.9625707857532,45.4439388826061,218022.342332484,0.0,1.0
2008-03-25,67.6201,67.78,65.92,66.27,46800,47.174143255077,47.2856950792607,45.9880941225268,46.2322663455681,67083.7976407641,0.0,1.0
2008-03-26,66.41,67.55,66.2501,67.55,78000,46.3299352347847,47.1252390469764,46.2183834106009,47.1252390469764,111806.329401273,0.0,1.0
2008-03-27,67.068,68.65,67.05,67.77,55200,46.7889790141024,47.8926374622492,46.7764215854888,47.278718730031,79124.4792685935,0.0,1.0
2008-03-28,69.32,70.13,68.91,68.91,28600,48.3600528606426,48.9251371482525,48.0740225422227,48.0740225422227,40995.6541138002,0.0,1.0
2008-03-31,69.0,69.5,68.34,68.34,44800,48.1368096852905,48.4856271467781,47.6763706361268,47.6763706361268,64216.9686817571,0.0,1.0
2008-04-01,73.3271,73.3271,70.63,70.97,93100,51.1555457604966,51.1555457604966,49.2739546097401,49.5111504835517,133450.888041776,0.0,1.0
2008-04-02,72.06,73.52,72.0,73.52,88600,50.2715725495947,51.2901195371385,50.2297144542162,51.2901195371385,127000.522884011,0.0,1.0
2008-04-03,74.95,75.3,72.56,72.56,59900,52.2877374769931,52.5319097000344,50.6203900110823,50.6203900110823,85861.52732226,0.0,1.0
2008-04-04,74.88,76.09,73.99,75.96,84400,52.2389030323848,53.0830412891848,51.6180079509369,52.9923487491981,120980.182070096,0.0,1.0
2008-04-07,75.8,77.17,75.613,77.16,86200,52.880727161522,53.8364870059981,52.7502694309257,53.8295106567683,123560.328133202,0.0,1.0
2008-04-08,74.4,75.3,74.27,74.64,46300,51.9040382693567,52.5319097000344,51.8133457293699,52.0714706508708,66367.0904010123,0.0,1.0
2008-04-09,72.04,74.26,71.88,74.26,71000,50.2576198511352,51.8063693801402,50.1459982634591,51.8063693801402,101772.428044749,0.0,1.0
2008-04-10,74.25,74.3968,72.55,72.55,79900,51.7993930309104,51.9018058376032,50.6134136618525,50.6134136618525,114529.81691233,0.0,1.0
2008-04-11,72.69,74.31,72.378,73.9,84300,50.7110825510691,51.8412511262889,50.4934204551008,51.5552208078691,120836.840622145,0.0,1.0
2008-04-14,71.64,72.19,71.3401,72.19,35900,49.9785658819451,50.3622650895815,49.7693451685448,50.3622650895815,51459.5798141758,0.0,1.0
2008-04-15,72.58,72.6,71.87,72.02,30500,50.6343427095418,50.6482954080013,50.1390219142294,50.2436671526757,43719.1416248569,0.0,1.0
2008-04-16,74.75,74.9,72.86,73.19,61500,52.148210492398,52.2528557308443,50.8296804879749,51.0599000125567,88154.9904894657,0.0,1.0
2008-04-17,73.56,74.09,73.35,73.43,35000,51.3180249340575,51.6877714432344,51.1715216002327,51.2273323940707,50169.5067826227,0.0,1.0
2008-04-18,74.91,75.16,74.2801,74.83,54200,52.2598320800741,52.4342408108179,51.820391842092,52.2040212862361,77691.06478909,0.0,1.0
2008-04-21,75.94,76.22,74.45,74.81,53100,52.9783960507386,53.1737338291716,51.9389200155055,52.1900685877766,76114.3088616361,0.0,1.0
2008-04-22,76.0,77.22,75.154,76.51,70100,53.0202541461171,53.8713687521468,52.43005500128,53.3760479568344,100482.355013196,0.0,1.0
2008-04-23,81.78,81.78,78.26,79.38,151900,57.0525840009139,57.0525840009139,54.5969090720411,55.3782601857733,217735.659436582,0.0,1.0
2008-04-24,82.0,82.828,79.7101,81.58,118400,57.2060636839684,57.7837054001919,55.6085494738474,56.9130570163188,169716.274373215,0.0,1.0
2008-04-25,80.88,81.79,79.93,80.96,42700,56.4247125702362,57.0595603501436,55.7619593934097,56.4805233640742,61206.7982747997,0.0,1.0
2008-04-28,80.47,81.48,80.4,80.69,50700,56.1386822518163,56.8432935240213,56.0898478072081,56.2921619348709,72674.1141108278,0.0,1.0
2008-04-29,80.3,81.74,80.0,81.19,34100,56.0200843149105,57.0246786039949,55.810793838018,56.6409793963585,48879.4337510696,0.0,1.0
2008-04-30,81.4,82.2,80.93,81.58,76500,56.7874827301833,57.3455906685635,56.4595943163849,56.9130570163188,109656.207682018,0.0,1.0
2008-05-01,82.8401,83.0,80.8399,81.0,76300,57.7921467827599,57.9036986069436,56.3967374098249,56.5084287609932,109369.524786118,0.0,1.0
2008-05-02,83.75,84.52,83.0,83.68,101300,58.4269247991751,58.964103689866,57.9036986069436,58.3780903545668,145204.886773705,0.0,1.0
2008-05-05,82.46,84.65,82.46,83.27,53500,57.526975748537,59.0547962298528,57.526975748537,58.0920600361469,76687.6746534376,0.0,1.0
2008-05-06,84.09,84.25,81.54,82.49,34300,58.6641206729866,58.7757422606627,56.8851516193998,57.5479047962263,49166.1166469703,0.0,1.0
2008-05-07,79.01,83.31,79.0,81.88,97800,55.1201352642725,58.119965433066,55.1131589150427,57.1223474932114,140187.936095443,0.0,1.0
2008-05-08,80.01,80.44,79.24,79.8,80900,55.8177701872477,56.1177532041271,55.2805912965568,55.6712668534229,115963.231391834,0.0,1.0
2008-05-09,78.6,78.95,78.0,78.31,78400,54.8341049458526,55.078277168894,54.4155239920675,54.6317908181898,112379.695193075,0.0,1.0
2008-05-12,78.738,78.93,77.55,78.34,42200,54.9303785652232,55.0643244704345,54.1015882767287,54.6527198658791,60490.091035048,0.0,1.0
2008-05-13,80.12,80.72,79.2,80.11,22700,55.894510028775,56.3130909825601,55.2526858996378,55.8875336795452,32538.5086847296,0.0,1.0
2008-05-14,80.63,81.65,80.42,80.99,30800,56.2503038394924,56.9618914609271,56.1038005056676,56.5014524117634,44149.1659687079,0.0,1.0
2008-05-15,81.65,81.89,80.6,81.0,21300,56.9618914609271,57.1293238424411,56.2293747918031,56.5084287609932,30531.7284134247,0.0,1.0
2008-05-16,81.84,82.36,81.4,81.98,32200,57.0944420962924,57.4572122562395,56.7874827301833,57.1921109855089,46155.9462400129,0.0,1.0
2008-05-19,82.24,83.29,81.98,82.41,45100,57.3734960654825,58.1060127346065,57.1921109855089,57.4920940023883,64646.9930256081,0.0,1.0
2008-05-20,78.8,81.04,78.2,79.95,88200,54.9736319304477,56.5363341579122,54.5550509766626,55.7759120918692,126427.157092209,0.0,1.0
2008-05-21,78.5,81.02,78.5,80.75,25700,54.7643414535551,56.5223814594527,54.7643414535551,56.3340200302494,36838.7521232401,0.0,1.0
2008-05-22,79.16,79.84,78.59,78.91,20200,55.2247805027188,55.6991722503419,54.8271285966229,55.050371771975,28954.9724859708,0.0,1.0
2008-05-23,76.752,77.66,76.37,77.6,82800,53.5448756081944,54.1783281182559,53.2783790676179,54.1364700228774,118686.71890289,0.0,1.0
2008-05-27,76.8,76.89,74.8701,76.63,63100,53.5783620844972,53.641149227565,52.2319964466474,53.4597641475915,90448.4536566713,0.0,1.0
2008-05-28,76.35,77.0,75.45,76.5,40700,53.2644263691584,53.7178890690923,52.6365549384807,53.3690716076047,58339.9693157927,0.0,1.0
2008-05-29,77.52,77.92,75.93,76.45,33800,54.0806592290394,54.3597131982295,52.9714197015088,53.3341898614559,48449.4094072185,0.0,1.0
2008-05-30,77.52,77.93,77.36,77.7,42600,54.0806592290394,54.3666895474593,53.9690376413634,54.206233515175,61063.4568268494,0.0,1.0
2008-06-02,77.75,78.86,77.15,78.5,59400,54.2411152613237,55.0154900258262,53.8225343075386,54.7643414535551,85144.8200825083,0.0,1.0
2008-06-03,75.94,78.0,75.53,78.0,38800,52.9783960507386,54.4155239920675,52.6923657323187,54.4155239920675,55616.481804736,0.0,1.0
2008-06-04,75.11,77.3,74.86,74.86,33500,52.3993590646691,53.9271795459849,52.2249503339253,52.2249503339253,48019.3850633675,0.0,1.0
2008-06-05,77.12,77.12,75.48,75.79,25500,53.8016052598493,53.8016052598493,52.65748398617,52.8737508122923,36552.0692273394,0.0,1.0
2008-06-06,73.02,76.47,73.02,75.77,68100,50.9413020756509,53.3481425599154,50.9413020756509,52.8597981138328,97615.5260541887,0.0,1.0
2008-06-09,73.13,74.75,72.3101,73.99,42500,51.0180419171782,52.148210492398,50.4460510438308,51.6180079509369,60920.115378899,0.0,1.0
2008-06-10,71.48,72.03,70.92,71.29,75900,49.8669442942691,50.2506435019054,49.4762687374029,49.7343936589038,108796.158994316,0.0,1.0
2008-06-11,69.2,71.03,69.2,70.55,56900,48.2763366698855,49.5530085789302,48.2763366698855,49.2181438159021,81561.2838837496,0.0,1.0
2008-06-12,70.89,71.72,70.4,70.42,22500,49.4553396897137,50.0343766757831,49.1134985774558,49.1274512759153,32251.8257888289,0.0,1.0
2008-06-13,70.67,70.67,69.46,70.06,19800,49.3018600066591,49.3018600066591,48.4577217498591,48.8763027036442,28381.6066941694,0.0,1.0
2008-06-16,71.33,71.469,69.81,70.37,35200,49.7622990558228,49.8592703101163,48.7018939729004,49.0925695297666,50456.1896785234,0.0,1.0
2008-06-17,70.81,72.24,70.62,71.89,44000,49.3995288958757,50.3971468357302,49.2669782605104,50.1529746126889,63070.2370981542,0.0,1.0
2008-06-18,71.73,72.07,70.91,72.07,70900,50.0413530250129,50.2785488988244,49.4692923881732,50.2785488988244,101629.086596799,0.0,1.0
2008-06-19,71.68,72.2279,70.59,70.59,39100,50.0064712788641,50.3887054531622,49.2460492128211,49.2460492128211,56046.5061485871,0.0,1.0
2008-06-20,68.08,70.93,67.4,69.0092,43100,47.4949855561533,49.4832450866327,47.0205938085301,48.1432279265819,61780.1640666011,0.0,1.0
2008-06-23,68.93,69.26,68.46,69.11,27300,48.0879752406822,48.3181947652641,47.7600868268839,48.2135495268178,39132.2152904457,0.0,1.0
2008-06-24,68.25,69.4,67.51,67.85,33300,47.6135834930591,48.4158636544806,47.0973336500574,47.334529523869,47732.7021674667,0.0,1.0
2008-06-25,69.66,70.34,69.15,69.44,54100,48.5972487344541,49.0716404820773,48.2414549237368,48.4437690513996,77547.7233411397,0.0,1.0
2008-06-26,66.73,69.98,66.73,67.82,43200,46.5531784101367,48.8204919098062,46.5531784101367,47.3136004761797,61923.5055145515,0.0,1.0
2008-06-27,66.76,67.67,66.3,67.32,30100,46.574107457826,47.2089552377334,46.2531953932574,46.9647830146921,43145.7758330555,0.0,1.0
2008-06-30,67.66,68.095,67.2,67.87,60100,47.2019788885037,47.5054500799979,46.8810668239351,47.3484822223285,86148.2102181607,0.0,1.0
2008-07-01,67.0,67.84,65.55,66.04,32900,46.74153983934,47.3275531746392,45.729969201026,46.0718103132838,47159.3363756654,0.0,1.0
2008-07-02,64.53,67.01,64.42,65.92,113500,45.0183815795912,46.7485161885698,44.941641738064,45.9880941225268,162692.543423648,0.0,1.0
2008-07-03,64.785,66.38,63.66,66.38,68200,45.1962784849499,46.3090061870954,44.4114391966028,46.3090061870954,97758.8675021392,0.0,1.0
2008-07-07,66.99,67.64,64.92,64.92,157200,46.7345634901103,47.1880261900442,45.2904591995516,45.2904591995516,225332.756177951,0.0,1.0
2008-07-08,67.57,67.57,65.34,65.58,84600,47.1391917454359,47.1391917454359,45.5834658672012,45.7508982487152,121266.864965997,0.0,1.0
2008-07-09,66.16,69.2,66.16,69.2,40300,46.1555265040409,48.2763366698855,46.1555265040409,48.2763366698855,57766.6035239912,0.0,1.0
2008-07-10,68.26,68.26,66.26,66.26,25900,47.6205598422888,47.6205598422888,46.2252899963384,46.2252899963384,37125.4350191408,0.0,1.0
2008-07-11,68.171,69.0,67.072,68.23,32500,47.558470334144,48.1368096852905,46.7917695537943,47.5996307945996,46585.970583864,0.0,1.0
2008-07-14,67.31,69.5,67.13,68.23,25900,46.9578066654624,48.4856271467781,46.8322323793268,47.5996307945996,37125.4350191408,0.0,1.0
2008-07-15,65.33,66.4,64.0,65.96,31600,45.5764895179714,46.3229588855549,44.6486350704144,46.0159995194458,45295.8975523108,0.0,1.0
2008-07-16,68.6,68.6,64.63,64.63,20100,47.8577557161004,47.8577557161004,45.0881450718888,45.0881450718888,28811.6310380205,0.0,1.0
2008-07-17,68.5,69.58,68.17,69.58,30500,47.7879922238029,48.5414379406161,47.5577726992211,48.5414379406161,43719.1416248569,0.0,1.0
2008-07-18,69.18,69.7,68.6,68.9,30300,48.262383971426,48.6251541313732,47.8577557161004,48.067046192993,43432.4587289563,0.0,1.0
2008-07-21,69.73,70.9,69.621,70.9,24600,48.6460831790624,49.4623160389434,48.5700409724581,49.4623160389434,35261.9961957863,0.0,1.0
2008-07-22,70.86,70.868,68.74,69.01,36600,49.4344106420244,49.4399917214082,47.9554246053169,48.1437860345203,52462.9699498283,0.0,1.0
2008-07-23,71.77,72.75,71.29,72.75,40900,50.0692584219319,50.7529406464476,49.7343936589038,50.7529406464476,58626.6522116934,0.0,1.0
2008-07-24,68.7,72.74,68.1,72.74,58800,47.9275192083979,50.7459642972178,47.5089382546128,50.7459642972178,84284.7713948062,0.0,1.0
2008-07-25,69.4,69.888,68.5801,69.35,62500,48.4158636544806,48.7563094968925,47.8438727811332,48.3809819083318,89588.4049689691,0.0,1.0
2008-07-28,67.65,69.99,67.65,69.99,33000,47.1950025392739,48.827468259036,47.1950025392739,48.827468259036,47302.6778236157,0.0,1.0
2008-07-29,69.61,69.61,67.35,67.35,32000,48.5623669883054,48.5623669883054,46.9857120623814,46.9857120623814,45869.2633441122,0.0,1.0
2008-07-30,70.8,71.7,69.59,71.7,38400,49.3925525466459,50.0204239773236,48.5484142898459,50.0204239773236,55043.1160129346,0.0,1.0
2008-07-31,68.23,69.95,68.008,68.68,36600,47.5996307945996,48.799562862117,47.4447558416991,47.9135665099384,52462.9699498283,0.0,1.0
2008-08-01,68.96,69.789,67.76,67.76,9900,48.1089042883715,48.6872436395179,47.2717423808012,47.2717423808012,14190.8033470847,0.0,1.0
2008-08-04,66.51,69.62,66.51,69.62,16100,46.3996987270822,48.5693433375351,46.3996987270822,48.5693433375351,23077.9731200064,0.0,1.0
2008-08-05,67.94,68.08,66.18,66.18,32900,47.3973166669368,47.4949855561533,46.1694792025004,46.1694792025004,47159.3363756653,0.0,1.0
2008-08-06,68.48,68.65,66.52,66.52,6900,47.7740395253434,47.8926374622492,46.4066750763119,46.4066750763119,9890.55990857419,0.0,1.0
2008-08-07,64.92,68.5,64.57,68.5,49700,45.2904591995516,47.7879922238029,45.0462869765102,47.7879922238029,71240.6996313242,0.0,1.0
2008-08-08,66.02,66.099,63.73,65.47,41600,46.0578576148243,46.1129707737394,44.4602736412111,45.674158407188,59630.0423473459,0.0,1.0
2008-08-11,64.32,65.4,63.42,65.4,27900,44.8718782457664,45.6253239625797,44.2440068150887,45.6253239625797,39992.2639781479,0.0,1.0
2008-08-12,62.4,64.01,62.03,64.01,51400,43.532419193654,44.6556114196441,43.2742942721532,44.6556114196441,73677.5042464802,0.0,1.0
2008-08-13,61.71,62.4,61.03,62.4,42600,43.0510510968011,43.532419193654,42.576659349178,43.532419193654,61063.4568268494,0.0,1.0
2008-08-14,63.26,63.57,61.68,62.65,41800,44.1323852274127,44.348652053535,43.0301220491119,43.7068279243978,59916.7252432466,0.0,1.0
2008-08-15,62.26,62.67,62.05,62.38,25600,43.4347503044375,43.7207806228573,43.2882469706127,43.5184664951945,36695.4106752897,0.0,1.0
2008-08-18,60.826,62.06,60.71,61.67,17200,42.434341824891,43.2952233198424,42.3534161738259,43.0231456998821,24654.7290474603,0.0,1.0
2008-08-19,60.05,60.2001,59.19,59.19,35900,41.8929771246622,41.9976921266008,41.2930110909035,41.2930110909035,51459.5798141759,0.0,1.0
2008-08-20,63.15,63.19,61.76,61.76,46500,44.0556453858854,44.0835507828044,43.0859328429499,43.0859328429499,66653.7732969131,0.0,1.0
2008-08-21,62.34,63.0,61.34,63.0,57600,43.4905610982755,43.9510001474391,42.7929261753003,43.9510001474391,82564.674019402,0.0,1.0
2008-08-22,63.22,63.35,62.664,62.8,30100,44.1044798304937,44.1951723704805,43.7165948133195,43.8114731628441,43145.7758330555,0.0,1.0
2008-08-25,62.51,64.63,62.51,64.63,70000,43.6091590351813,45.0881450718888,43.6091590351813,45.0881450718888,100339.013565245,0.0,1.0
2008-08-26,63.43,63.82,63.3001,63.82,36900,44.2509831643185,44.5230607842788,44.160360387824,44.5230607842788,52892.9942936794,0.0,1.0
2008-08-27,65.658,65.85,64.84,64.84,31100,45.8053137727073,45.9392596779185,45.2346484057136,45.2346484057136,44579.190312559,0.0,1.0
2008-08-28,65.0,65.4,64.69,65.0,37600,45.3462699933896,45.6253239625797,45.1300031672673,45.3462699933896,53896.3844293318,0.0,1.0
2008-08-29,64.76,65.1,64.4655,65.08,9000,45.1788376118755,45.4160334856871,44.9733841270593,45.4020807872276,12900.7303155316,0.0,1.0
2008-09-02,63.18,64.96,62.97,64.96,187700,44.0765744335747,45.3183645964706,43.9300710997499,45.3183645964706,269051.897802808,0.0,1.0
2008-09-03,61.4,62.3432,61.122,62.0,37700,42.8347842706788,43.492793530029,42.6408417620917,43.2533652244639,54039.7258772822,0.0,1.0
2008-09-04,58.67,61.2,58.5301,61.2,82800,40.9302409309564,42.6952572860837,40.8326418052322,42.6952572860837,118686.71890289,0.0,1.0
2008-09-05,59.67,59.8,57.57,57.8,52300,41.6278758539316,41.7185683939184,40.1628425156837,40.323298547968,74967.5772780335,0.0,1.0
2008-09-08,60.15,61.58,59.0901,61.51,48600,41.9627406169598,42.9603585568143,41.2233173620983,42.9115241122061,69663.9437038703,0.0,1.0
2008-09-09,57.0,59.74,57.0,59.74,34900,39.7651906095878,41.6767102985399,39.7651906095878,41.6767102985399,50026.1653346724,0.0,1.0
2008-09-10,57.33,57.95,56.51,57.54,24400,39.9954101341696,40.4279437864143,39.4233494973299,40.1419134679944,34975.3132998856,0.0,1.0
2008-09-11,56.11,56.41,54.34,55.13,54100,39.1442955281398,39.3535860050324,37.9094817144737,38.4606133036241,77547.7233411398,0.0,1.0
2008-09-12,56.32,56.45,54.65,55.47,27200,39.2907988619646,39.3814914019514,38.125748540596,38.6978091774357,38988.8738424954,0.0,1.0
2008-09-15,52.836,55.117,52.75,53.26,123700,36.860238790319,38.4515440496254,36.8002421869431,37.1560359976605,177313.371114584,0.0,1.0
2008-09-16,53.26,53.8,50.29,51.0,173500,37.1560359976605,37.5327588560671,35.084060276424,35.5793810717364,248697.412193858,0.0,1.0
2008-09-17,47.81,51.42,47.81,49.14,98200,33.3539256674455,35.872387739386,33.3539256674455,34.2817801150025,140761.301887244,0.0,1.0
2008-09-18,53.49,53.49,48.21,48.76,85800,37.3164920299448,37.3164920299448,33.6329796366356,34.016678844272,122986.962341401,0.0,1.0
2008-09-19,59.27,59.945,56.69,58.44,106800,41.3488218847416,41.8197254577498,39.5489237834655,40.7697848986721,153088.666410974,0.0,1.0
2008-09-22,55.72,59.88,53.048,59.88,40500,38.8722179081795,41.7743791877565,37.0081373939897,41.7743791877565,58053.286419892,0.0,1.0
2008-09-23,53.64,56.3,53.41,56.3,79000,37.421137268391,39.2768461635051,37.2606812361067,39.2768461635051,113239.743880777,0.0,1.0
2008-09-24,54.43,54.96,53.29,53.29,32200,37.9722688575415,38.3420153667183,37.1769650453497,37.1769650453497,46155.9462400129,0.0,1.0
2008-09-25,55.706,56.75,54.612,55.8,45100,38.8624510192579,39.590781878844,38.099238413523,38.9280287020175,64646.9930256081,0.0,1.0
2008-09-26,54.6,55.25,53.5394,55.25,32000,38.0908667944473,38.5443294943812,37.3509551951397,38.5443294943812,45869.2633441121,0.0,1.0
2008-09-29,47.14,54.01,46.88,54.01,101200,32.8865102690521,37.6792621898919,32.7051251890785,37.6792621898919,145061.545325755,0.0,1.0
2008-09-30,52.02,52.02,47.5,49.4,67500,36.2909686931712,36.2909686931712,33.1376588413232,34.4631651949761,96755.4773664866,0.0,1.0
2008-10-01,51.7,52.384,50.35,51.51,34700,36.0677255178191,36.5449078051342,35.1259183718026,35.9351748824538,49739.4824387717,0.0,1.0
2008-10-02,49.61,51.98,49.6,51.13,36800,34.6096685288009,36.2630632962522,34.6026921795711,35.6700736117232,52749.652845729,0.0,1.0
2008-10-03,49.51,52.3,49.33,49.62,52700,34.5399050365034,36.4863064716042,34.4143307503678,34.6166448780306,75540.9430698347,0.0,1.0
2008-10-06,45.77,46.779,43.38,46.01,88600,31.930750424576,32.634664061858,30.2634029586652,32.0981828060901,127000.522884011,0.0,1.0
2008-10-07,43.52,48.015,43.52,46.59,65900,30.3610718478818,33.4969408266554,30.3610718478818,32.5028110614157,94462.014199281,0.0,1.0
2008-10-08,43.65,45.89,41.9,42.0,77400,30.4517643878686,32.0144666153331,29.2309032726619,29.3006667649594,110946.280713571,0.0,1.0
2008-10-09,40.25,46.25,40.25,46.25,75000,28.0798056497528,32.2656151876041,28.0798056497528,32.2656151876041,107506.085962763,0.0,1.0
2008-10-10,42.0,43.0,38.26,39.9,57600,29.3006667649594,29.9983016879347,26.6915121530321,27.8356334267115,82564.674019402,0.0,1.0
2008-10-13,50.094,50.094,44.79,45.0,86200,34.9473238315209,34.9473238315209,31.2470682000603,31.3935715338851,123560.328133202,0.0,1.0
2008-10-14,47.5,53.5,45.8501,52.84,118700,33.1376588413232,37.3234683791745,31.9866309819063,36.8630293300109,170146.298717066,0.0,1.0
2008-10-15,40.19,46.2,40.19,46.2,101700,28.0379475543743,32.2307334414554,28.0379475543743,32.2307334414554,145778.252565506,0.0,1.0
2008-10-16,43.7,44.06,39.53,40.96,111700,30.4866461340173,30.7377947062884,27.5775085052106,28.5751264450652,160112.397360542,0.0,1.0
2008-10-17,42.16,44.6,40.61,42.87,60000,29.4122883526355,31.114517564695,28.3309542220239,29.9076091479479,86004.8687702102,0.0,1.0
2008-10-20,44.64,45.326,42.67,44.92,70700,31.142422961614,31.621000518775,29.7680821633528,31.3377607400471,101342.403700898,0.0,1.0
2008-10-21,41.51,44.64,41.5,44.64,55400,28.9588256527016,31.142422961614,28.9518493034718,31.142422961614,79411.1621644942,0.0,1.0
2008-10-22,37.26,41.0,36.95,41.0,109500,25.9938772300569,28.6030318419842,25.7776104039345,28.6030318419842,156958.885505634,0.0,1.0
2008-10-23,37.5,38.75,35.55,38.75,73100,26.1613096115709,27.03335326529,24.8009215117692,27.03335326529,104782.598451706,0.0,1.0
2008-10-24,34.55,35.22,32.91,33.01,78600,24.103286588794,24.5707019871874,22.9591653151146,23.0289288074122,112666.378088976,0.0,1.0
2008-10-27,31.3,33.98,31.0,32.48,39700,21.8359730891245,23.7056346826981,21.626682612232,22.6591822982353,56906.5548362893,0.0,1.0
2008-10-28,36.69,36.69,32.32,33.87,49800,25.596225323961,25.596225323961,22.5475607105593,23.6288948411709,71384.0410792746,0.0,1.0
2008-10-29,35.63,37.74,34.5,37.74,53500,24.8567323056073,26.328741993085,24.0684048426452,26.328741993085,76687.6746534374,0.0,1.0
2008-10-30,39.9,39.93,38.37,39.74,57700,27.8356334267115,27.8565624744007,26.7682519945594,27.7240118390354,82708.0154673522,0.0,1.0
2008-10-31,39.76,40.61,38.22,38.22,41400,27.7379645374949,28.3309542220239,26.6636067561131,26.6636067561131,59343.3594514452,0.0,1.0
2008-11-03,40.35,40.895,40.0,40.32,21900,28.1495691420503,28.5297801750718,27.905396919009,28.1286400943611,31391.7771011268,0.0,1.0
2008-11-04,43.25,43.665,41.58,41.98,33400,30.1727104186785,30.4622289117132,29.0076600973098,29.2867140664999,47876.043615417,0.0,1.0
2008-11-05,39.34,42.81,39.25,41.58,50500,27.4449578698453,29.8657510525694,27.3821707267776,29.0076600973098,72387.4312149272,0.0,1.0
2008-11-06,36.3,39.5,36.2001,39.3,51500,25.3241477040006,27.5565794575214,25.2544539751954,27.4170524729263,73820.8456944307,0.0,1.0
2008-11-07,41.0,41.0,38.52,40.192,43400,28.6030318419842,28.6030318419842,26.8728972330057,28.0393428242202,62210.1884104522,0.0,1.0
2008-11-10,41.7,44.4,40.74,44.39,70500,29.0913762880669,30.9749905801,28.4216467620106,30.9680142308702,101055.720804997,0.0,1.0
2008-11-11,39.36,41.45,39.0,40.26,34300,27.4589105683048,28.9169675573231,27.2077619960338,28.0867819989825,49166.1166469703,0.0,1.0
2008-11-12,37.52,39.4,37.5,39.0,33500,26.1752623100304,27.4868159652238,26.1613096115709,27.2077619960338,48019.3850633675,0.0,1.0
2008-11-13,42.5,42.5,36.84,38.75,78700,29.649484226447,29.649484226447,25.7008705624073,27.03335326529,112809.719536926,0.0,1.0
2008-11-14,39.0,41.97,39.0,40.72,49500,27.2077619960338,29.2797377172702,27.2077619960338,28.4076940635511,70954.0167354234,0.0,1.0
2008-11-17,38.9,40.46,38.74,39.58,68000,27.1379985037362,28.2263089835776,27.0263769160602,27.6123902513594,97472.1846062385,0.0,1.0
2008-11-18,37.7199,38.5,36.5392,38.4,126200,26.3147195311332,26.8589445345461,25.4910219775763,26.7891810422486,180896.907313342,0.0,1.0
2008-11-19,34.88,37.88,34.56,36.67,52200,24.3335061133758,26.4264108823015,24.1102629380238,25.5822726255015,74824.2358300831,0.0,1.0
2008-11-20,33.16,35.95,32.532,34.68,83400,23.1335740458584,25.0799754809593,22.69545931423,24.1939791287808,119546.767590593,0.0,1.0
2008-11-21,37.8,37.91,34.5999,37.2,50400,26.3706000884635,26.4473399299908,24.1380985714505,25.9520191346784,72244.0897669767,0.0,1.0
2008-11-24,38.86,39.7599,37.29,39.39,41500,27.1100931068172,27.7378947740026,26.0148062777461,27.4798396159941,59486.7008993956,0.0,1.0
2008-11-25,37.77,39.01,37.2864,39.01,74800,26.3496710407742,27.2147383452635,26.0122947920234,27.2147383452635,107219.403066862,0.0,1.0
2008-11-26,41.42,41.5,38.85,39.01,72000,28.8960385096338,28.9518493034718,27.1031167575875,27.2147383452635,103205.842524252,0.0,1.0
2008-11-28,40.8,40.98,40.1404,40.37,24000,28.4635048573892,28.5890791435247,28.0033448621947,28.1635218405098,34401.9475080841,0.0,1.0
2008-12-01,37.76,40.55,37.69,40.55,27100,26.3426946915445,28.2890961266454,26.2938602469362,28.2890961266454,38845.532394545,0.0,1.0
2008-12-02,40.65,40.65,39.02,39.58,61200,28.3588596189429,28.3588596189429,27.2217146944933,27.6123902513594,87724.9661456145,0.0,1.0
2008-12-03,41.98,42.242,39.33,39.33,34600,29.2867140664999,29.4694944163194,27.4379815206156,27.4379815206156,49596.1409908213,0.0,1.0
2008-12-04,40.28,41.544,39.2701,41.04,63500,28.100734697442,28.9825452400827,27.3961931887294,28.6309372389032,91021.8194484728,0.0,1.0
2008-12-05,42.98,42.98,40.1001,40.73,53900,29.9843489894751,29.9843489894751,27.9752301747988,28.4146704127809,77261.0404452391,0.0,1.0
2008-12-08,46.41,46.87,45.0,45.9,130400,32.3772367752802,32.6981488398488,31.3935715338851,32.0214429645628,186917.248127257,0.0,1.0
2008-12-09,44.53,46.3,44.37,45.18,47900,31.0656831200867,32.3004969337529,30.9540615324107,31.5191458200206,68660.553568218,0.0,1.0
2008-12-10,47.43,47.75,46.57,47.7,87500,33.0888243967149,33.312067572067,32.4888583629562,33.2771858259182,125423.766956557,0.0,1.0
2008-12-11,45.81,47.78,45.56,47.12,40800,31.958655821495,33.3329966197562,31.7842470907512,32.8725575705926,58483.3107637431,0.0,1.0
2008-12-12,45.65,45.98,44.0583,44.27,60100,31.847034233819,32.0772537584008,30.7366087269193,30.8842980401132,86148.2102181607,0.0,1.0
2008-12-15,44.68,45.86,44.364,45.86,40300,31.170328358533,31.9935375676438,30.9498757228729,31.9935375676438,57766.6035239914,0.0,1.0
2008-12-16,47.94,48.0,45.52,45.52,36600,33.4446182074323,33.4864763028108,31.7563416938322,31.7563416938322,52462.9699498283,0.0,1.0
2008-12-17,47.85,48.5,47.5656,47.76,39500,33.3818310643645,33.8352937642984,33.1834236922703,33.3190439212967,56619.8719403885,0.0,1.0
2008-12-18,46.87,48.69,46.5701,48.69,42400,32.6981488398488,33.9678443996637,32.4889281264485,33.9678443996637,60776.7739309486,0.0,1.0
2008-12-19,47.03,47.25,46.4032,47.206,33200,33.3708802889786,33.5269847683231,32.9261244360096,33.4957638724542,46789.1762662216,0.804303,1.0
2008-12-22,44.89,45.49,44.16,45.43,43700,31.852409444445,32.2781489335665,31.3344263993471,32.2355749846544,61586.9579166833,0.0,1.0
2008-12-23,42.79,43.73,42.79,43.27,92600,30.3623212325195,31.02931309881,30.3623212325195,30.7029128238168,130502.341031691,0.0,1.0
2008-12-24,43.71,43.71,42.84,43.31,19500,31.0151217825059,31.0151217825059,30.3977995232796,30.7312954564249,27481.5944937145,0.0,1.0
2008-12-26,43.44,44.72,43.2,44.72,18100,30.8235390124012,31.7317832558605,30.6532432167526,31.7317832558605,25508.5569403196,0.0,1.0
2008-12-29,44.02,44.69,43.35,43.35,91500,31.2350871852187,31.7104962814045,30.759678089033,30.759678089033,128952.097239737,0.0,1.0
2008-12-30,44.74,44.75,43.95,43.95,28700,31.7459745721646,31.7530702303166,31.1854175781545,31.1854175781545,40447.2698445952,0.0,1.0
2008-12-31,45.26,45.4516,44.44,44.85,34500,32.1149487960699,32.2509016062628,31.5331048276038,31.8240268118369,48621.2825658027,0.0,1.0
2009-01-02,48.19,48.298,46.38,46.79,41900,34.1939766346136,34.2706097426555,32.9096625090969,33.2005844933299,59050.1953480327,0.0,1.0
2009-01-05,48.57,49.1,48.22,48.73,119400,34.4636116443906,34.8396815264479,34.2152636090697,34.577142174823,168271.917053821,0.0,1.0
2009-01-06,48.74,49.25,48.2401,49.05,69600,34.584237832975,34.9461163987283,34.2295258819552,34.8042032356878,98088.1526544888,0.0,1.0
2009-01-07,45.33,46.5799,45.12,46.3,99600,32.1646184031341,33.0515047155559,32.0156095819416,32.8528972438806,140367.528798665,0.0,1.0
2009-01-08,44.7,44.7,43.51,44.08,35800,31.7175919395565,31.7175919395565,30.8732086194654,31.2776611341309,50453.3888653836,0.0,1.0
2009-01-09,43.12,44.01,42.79,44.01,90500,30.5964779515364,31.2279915270667,30.3623212325195,31.2279915270667,127542.784701598,0.0,1.0
2009-01-12,41.04,42.05,40.45,42.05,63500,29.1205810559149,29.8372425292696,28.7019372249454,29.8372425292696,89491.3461718398,0.0,1.0
2009-01-13,40.58,40.93,40.0801,40.53,29000,28.7941807809217,29.0425288162427,28.439468829902,28.7587024901616,40870.0636060371,0.0,1.0
2009-01-14,39.72,40.6,39.1768,40.6,25300,28.1839541798475,28.8083720972258,27.7985180290294,28.8083720972258,35655.6072149219,0.0,1.0
2009-01-15,40.34,40.66,38.5,39.78,81400,28.6238849852731,28.8509460461379,27.3182838853003,28.2265281287597,114718.040604532,0.0,1.0
2009-01-16,40.85,41.11,39.7778,40.83,27100,28.9857635510264,29.1702506629791,28.2249670839662,28.9715722347224,38192.3697835726,0.0,1.0
2009-01-20,37.77,40.37,37.77,40.37,58900,26.8003008402024,28.6451719597292,26.8003008402024,28.6451719597292,83008.5084963994,0.0,1.0
2009-01-21,39.74,39.74,37.89,38.47,59900,28.1981454961516,28.1981454961516,26.8854487380267,27.2969969108442,84417.8210345384,0.0,1.0
2009-01-22,38.32,39.66,37.3001,38.4,28400,27.1905620385639,28.1413802309353,26.4668758636387,27.2473273037801,40024.4760831534,0.0,1.0
2009-01-23,38.92,39.29,37.1901,37.73,26700,27.6163015276854,27.8788408793104,26.3888236239664,26.7719182075943,37628.6447683169,0.0,1.0
2009-01-26,39.52,39.9999,38.48,38.48,26900,28.042041016807,28.3825616515227,27.3040925689963,27.3040925689963,37910.5072759446,0.0,1.0
2009-01-27,39.97,40.19,39.22,39.22,27700,28.3613456336482,28.5174501129927,27.8291712722462,27.8291712722462,39037.957306456,0.0,1.0
2009-01-28,41.47,41.61,40.64,40.96,67600,29.4256943564521,29.5250335705804,28.8367547298339,29.0638157906987,95269.5275782103,0.0,1.0
2009-01-29,39.3,40.34,39.3,40.34,32200,27.8859365374624,28.6238849852731,27.8859365374624,28.6238849852731,45379.8637280825,0.0,1.0
2009-01-30,39.85,40.85,39.55,40.64,29300,28.2761977358238,28.9857635510264,28.0633279912631,28.8367547298339,41292.8573674788,0.0,1.0
2009-02-02,39.6,40.1,39.11,39.46,74700,28.0988062820232,28.4535891896245,27.7511190325739,27.9994670678948,105275.646598999,0.0,1.0
2009-02-03,40.24,40.7,39.41,39.82,62900,28.5529284037529,28.8793286787461,27.9639887771347,28.2549107613678,88645.758648956,0.0,1.0
2009-02-04,41.49,42.31,41.16,41.24,64500,29.4398856727561,30.0217296412223,29.2057289537393,29.2624942189555,90900.6587099789,0.0,1.0
2009-02-05,42.79,43.32,41.56,41.97,161200,30.3623212325195,30.7383911145769,29.4895552798203,29.7804772640534,227181.18114804,0.0,1.0
2009-02-06,44.818,45.09,43.47,43.66,103900,31.8013207057504,31.9943226074855,30.8448259868573,30.9796434917458,146427.572712664,0.0,1.0
2009-02-09,44.24,46.04,43.9197,46.04,72200,31.3911916645633,32.668410131928,31.1639177339539,32.668410131928,101752.365253651,0.0,1.0
2009-02-10,42.23,44.59,42.127,44.25,78000,29.964964376006,31.6395396998842,29.8918790970402,31.3982873227153,109926.377974858,0.0,1.0
2009-02-11,42.64,43.44,42.0,42.53,45200,30.2558863602391,30.8235390124012,29.8017642385094,30.1778341205668,63700.9267238922,0.0,1.0
2009-02-12,41.87,42.18,40.68,41.5,80300,29.7095206825331,29.9294860852459,28.865137362442,29.4469813309081,113167.796812578,0.0,1.0
2009-02-13,42.42,43.01,42.23,42.65,86000,30.0997818808945,30.5184257118641,29.964964376006,30.2629820183911,121200.878279972,0.0,1.0
2009-02-17,39.61,40.41,39.49,40.41,56200,28.1059019401752,28.6735545923373,28.0207540423509,28.6735545923373,79203.3646434235,0.0,1.0
2009-02-18,40.58,40.92,40.16,40.92,40600,28.7941807809217,29.0354331580906,28.4961631385366,29.0354331580906,57218.0890484519,0.0,1.0
2009-02-19,40.76,43.9499,40.6,42.44,44100,28.9219026276582,31.185346621573,28.8083720972258,30.1139731971986,62150.6829319391,0.0,1.0
2009-02-20,39.9101,40.812,39.21,40.76,79300,28.3188426413175,28.9588000500487,27.8220756140942,28.9219026276582,111758.484274439,0.0,1.0
2009-02-23,39.25,41.61,39.1265,41.38,112400,27.8504582467023,29.5250335705804,27.7628268685248,29.3618334330838,158406.729286847,0.0,1.0
2009-02-24,41.4,41.6699,39.6001,39.62,61000,29.3760247493879,29.5675365629111,28.0988772386047,28.1129975983272,85968.0648264916,0.0,1.0
2009-02-25,40.62,41.4,39.9226,41.07,57100,28.8225634135298,29.3760247493879,28.3277122140076,29.141868030371,80471.7459277489,0.0,1.0
2009-02-26,39.18,40.62,39.149,40.19,64200,27.8007886396381,28.8225634135298,27.7787920993668,28.5174501129927,90477.8649485371,0.0,1.0
2009-02-27,38.578,39.29,38.282,38.86,71900,27.3736300188861,27.8788408793104,27.1635985375862,27.5737275787733,101329.571492209,0.0,1.0
2009-03-02,36.21,38.16,36.06,38.16,86500,25.6933781684864,27.0770315081314,25.586943296206,27.0770315081314,121905.534549041,0.0,1.0
2009-03-03,37.15,37.81,36.4,37.31,81000,26.3603700347768,26.8286834728105,25.8281956733749,26.4739005652092,114154.315589276,0.0,1.0
2009-03-04,40.42,41.2,38.51,38.51,158400,28.6806502504893,29.2341115863474,27.3253795434523,27.3253795434523,223235.106041251,0.0,1.0
2009-03-05,38.28,39.65,38.11,39.11,87500,27.1621794059558,28.1342845727833,27.0415532173713,27.7511190325739,123314.84708718,0.0,1.0
2009-03-06,37.81,38.83,37.394,38.59,46400,26.8286834728105,27.5524406043172,26.5335040936862,27.3821448086686,65392.1017696593,0.0,1.0
2009-03-09,37.86,39.0,37.66,37.87,52600,26.8641617635707,27.6730667929016,26.7222486005301,26.8712574217227,74129.8395061222,0.0,1.0
2009-03-10,40.86,40.99,39.57,39.57,64900,28.9928592091785,29.0851027651548,28.0775193075671,28.0775193075671,91464.3837252345,0.0,1.0
2009-03-11,40.2983,52.98,39.8,41.01,78600,28.5942960907792,37.5927968894341,28.2407194450637,29.0992940814589,110771.965497742,0.0,1.0
2009-03-12,41.42,41.7,39.831,40.23,64600,29.3902160656919,29.5888944939487,28.262715985335,28.5458327456008,91041.5899637929,0.0,1.0
2009-03-13,41.97,42.2577,41.3,42.2,53200,29.7804772640534,29.9846193490872,29.3050681678676,29.94367740155,74975.4270290057,0.0,1.0
2009-03-16,42.95,44.0,42.72,43.45,83800,30.4758517629519,31.2208958689147,30.3126516254553,30.8306346705532,118100.390696066,0.0,1.0
2009-03-17,43.5,43.57,42.02,42.6,63500,30.8661129613134,30.9157825683775,29.8159555548135,30.227503727631,89491.3461718395,0.0,1.0
2009-03-18,43.83,44.96,42.3236,42.8,67200,31.1002696803302,31.9020790515092,30.031379736309,30.3694168906715,94705.8025629547,0.0,1.0
2009-03-19,43.2,44.27,43.11,44.01,70500,30.6532432167526,31.4124786390194,30.5893822933843,31.2279915270667,99356.533938814,0.0,1.0
2009-03-20,42.03,43.13,41.958,43.13,43000,29.8230512129655,30.6035736096884,29.7719624742709,30.6035736096884,60600.439139986,0.0,1.0
2009-03-23,46.32,46.54,44.327,44.91,149500,32.8670885601847,33.0231930395293,31.4529238904859,31.866600760749,210692.224451811,0.0,1.0
2009-03-24,45.11,46.2,44.78,45.48,60900,32.0085139237896,32.7819406623604,31.7743572047727,32.2710532754145,85827.1335726776,0.0,1.0
2009-03-25,45.48,46.17,44.3,45.52,85600,32.2710532754145,32.7606536879043,31.4337656134754,32.2994359080226,120637.153264716,0.0,1.0
2009-03-26,47.3153,47.51,46.75,47.2,104700,33.5733194160559,33.7114718802758,33.1722018607218,33.491506477563,147555.022743175,0.0,1.0
2009-03-27,46.75,47.0,46.15,46.86,54800,33.1722018607218,33.3495933145225,32.7464623716003,33.2502541003941,77230.3270900286,0.0,1.0
2009-03-30,44.03,46.9,43.58,46.9,85800,31.2421828433707,33.2786367330022,30.9228782265296,33.2786367330022,120919.015772344,0.0,1.0
2009-03-31,45.282,45.77,44.8691,45.54,40800,32.1305592440044,32.4768273618233,31.8375795189072,32.3136272243267,57499.9515560796,0.0,1.0
2009-04-01,46.2642,46.45,44.8186,44.84,36600,32.8274947876964,32.959332116161,31.8017464452395,31.8169311536848,51580.838895895,0.0,1.0
2009-04-02,48.79,49.7,47.0,47.0,110300,34.6197161237351,35.2654210155695,33.3495933145225,33.3495933145225,155447.172956755,0.0,1.0
2009-04-03,48.82,50.0,47.93,50.0,59900,34.6410030981912,35.4782907601303,34.0094895226609,35.4782907601303,84417.8210345385,0.0,1.0
2009-04-06,48.6,48.97,47.9162,48.97,68100,34.4848986188466,34.7474379704716,33.9996975144111,34.7474379704716,95974.1838472801,0.0,1.0
2009-04-07,47.38,48.22,47.37,48.22,42800,33.6192283242995,34.2152636090697,33.6121326661474,34.2152636090697,60318.576632358,0.0,1.0
2009-04-08,47.8336,48.0799,47.34,47.74,43100,33.9410873780754,34.1158534383598,33.5908456916914,33.8746720177724,60741.3703937998,0.0,1.0
2009-04-09,49.8,49.83,49.31,49.57,85400,35.3363775970898,35.3576645715458,34.9886903476405,35.1731774595932,120355.290757088,0.0,1.0
2009-04-13,50.43,51.33,49.3,51.33,111200,35.7834040606674,36.4220132943498,34.9815946894885,36.4220132943498,156715.55424108,0.0,1.0
2009-04-14,50.29,51.05,50.0,50.92,88200,35.684064846539,36.223334866093,35.4782907601303,36.1310913101167,124301.365863878,0.0,1.0
2009-04-15,52.1,52.11,50.45,51.15,94800,36.9683789720558,36.9754746302078,35.7975953769715,36.2942914476133,133602.828615597,0.0,1.0
2009-04-16,52.15,52.54,51.4204,52.24,93400,37.0038572628159,37.2805879307449,36.4861580440441,37.0677181861841,131629.791062202,0.0,1.0
2009-04-17,51.65,53.22,51.11,52.0,132600,36.6490743552146,37.7630926850827,36.2659088150052,36.8974223905355,186874.842557259,0.0,1.0
2009-04-20,49.71,51.57,49.61,51.57,116200,35.2725166737215,36.5923090899984,35.2015600922013,36.5923090899984,163762.116931776,0.0,1.0
2009-04-21,50.72,51.0548,49.23,49.34,106700,35.9891781470762,36.226740782006,34.9319250824243,35.0099773220966,150373.647819453,0.0,1.0
2009-04-22,49.36,50.28,48.67,48.73,73100,35.0241686384006,35.676969188387,34.5345682259108,34.577142174823,103020.746537976,0.0,1.0
2009-04-23,50.29,50.37,49.4644,50.19,82600,35.684064846539,35.7408301117553,35.0982473095078,35.6131082650188,116409.215650299,0.0,1.0
2009-04-24,51.19,51.59,50.75,50.86,114300,36.3226740802214,36.6065004063024,36.0104651215322,36.0885173612045,161084.423109311,0.0,1.0
2009-04-27,49.0,49.6199,48.72,49.18,84800,34.7687249449277,35.2085847937718,34.570046516671,34.8964467916642,119509.703234205,0.0,1.0
2009-04-28,48.05,48.76,47.56,48.45,61700,34.0946374204852,34.5984291492791,33.7469501710359,34.3784637465663,86954.5836031891,0.0,1.0
2009-04-29,50.45,50.92,49.4101,49.71,114800,35.7975953769715,36.1310913101167,35.0597178857423,35.2725166737215,161789.079378381,0.0,1.0
2009-04-30,50.74,52.28,50.2,51.22,89800,36.0033694633802,37.0961008187922,35.6202039231708,36.3439610546775,126556.265924901,0.0,1.0
2009-05-01,51.04,51.34,50.5299,50.79,47300,36.216239207941,36.4291089525018,35.8542896856061,36.0388477541403,66660.4830539845,0.0,1.0
2009-05-04,56.04,56.04,52.555,53.99,169100,39.764068283954,39.764068283954,37.291231417973,38.3094583627887,238314.75019934,0.0,1.0
2009-05-05,54.68,55.78,54.21,55.08,144500,38.7990587752785,39.5795811720014,38.4655628421333,39.0828851013595,203645.661761115,0.0,1.0
2009-05-06,58.36,58.36,55.6,56.055,173400,41.4102609752241,41.4102609752241,39.4518593252649,39.7747117711821,244374.794113338,0.0,1.0
2009-05-07,54.85,57.97,54.6871,57.15,147000,38.9196849638629,41.1335303072951,38.8040966925664,40.5516863388289,207168.943106464,0.0,1.0
2009-05-08,57.49,57.5879,55.85,56.79,121100,40.7929387159978,40.8624052093061,39.6292507790655,40.296242645356,170667.748368658,0.0,1.0
2009-05-11,54.8,55.49,54.73,55.49,75800,38.8842066731028,39.3738070855926,38.8345370660386,39.3738070855926,106825.890390952,0.0,1.0
2009-05-12,55.15,55.79,54.4401,55.16,62500,39.1325547084237,39.5866768301534,38.6288339362114,39.1396503665757,88082.0336337005,0.0,1.0
2009-05-13,53.94,55.66,53.7201,54.6,117100,38.2739800720286,39.494433274177,38.1179465492655,38.7422935100623,165030.498216101,0.0,1.0
2009-05-14,54.73,55.1599,53.63,53.63,68100,38.8345370660386,39.1395794099942,38.0540146693158,38.0540146693158,95974.18384728,0.0,1.0
2009-05-15,54.64,55.22,54.16,54.91,99200,38.7706761426704,39.1822243154879,38.4300845513731,38.9622589127751,139803.803783409,0.0,1.0
2009-05-18,57.64,57.65,56.14,56.14,116700,40.8993735882782,40.9064692464302,39.8350248654743,39.8350248654743,164466.773200845,0.0,1.0
2009-05-19,57.54,58.44,57.22,57.6,92300,40.8284170067579,41.4670262404403,40.6013559458931,40.8709909556701,130079.547270249,0.0,1.0
2009-05-20,56.98,58.4,56.97,57.63,93500,40.4310601502445,41.4386436078322,40.4239644920925,40.8922779301262,131770.722316016,0.0,1.0
2009-05-21,55.95,56.3,55.3801,56.07,121400,39.7002073605858,39.9485553959067,39.2958258025018,39.7853552584101,171090.5421301,0.0,1.0
2009-05-22,55.87,56.74,55.85,56.19,78700,39.6434420953696,40.2607643545959,39.6292507790655,39.8705031562344,110912.896751556,0.0,1.0
2009-05-26,57.09,57.47,55.37,55.61,112900,40.5091123899168,40.7787473996938,39.2886591877683,39.4589549834169,159111.385555916,0.0,1.0
2009-05-27,57.52,58.82,57.4,58.46,153000,40.8142256904539,41.7366612502173,40.7290777926296,41.4812175567443,215624.818335299,0.0,1.0
2009-05-28,58.69,58.87,57.55,58.21,118300,41.6444176942409,41.7721395409774,40.83551266491,41.3038261029437,166721.673261868,0.0,1.0
2009-05-29,60.59,60.59,59.588,59.82,128900,42.9925927431259,42.9925927431259,42.2816077962929,42.4462270654199,181660.386166144,0.0,1.0
2009-06-01,63.43,63.8599,61.59,61.59,185900,45.0077596583013,45.3128020022569,43.7021585583285,43.7021585583285,261991.200840079,0.0,1.0
2009-06-02,62.079,62.99,61.466,62.43,198800,44.0491362419626,44.6955506996121,43.6141723972434,44.2981938430987,280171.332582074,0.0,1.0
2009-06-03,61.17,62.0,60.53,62.0,56600,43.4041409159434,43.9930805425616,42.9500187942137,43.9930805425616,79767.0896586791,0.0,1.0
2009-06-04,62.27,62.76,61.3861,61.85,170100,44.1846633126663,44.5323505621155,43.5574780886087,43.8866456702812,239724.062737479,0.0,1.0
2009-06-05,62.73,63.68,62.04,63.27,147200,44.5110635876595,45.1851511121019,44.0214631751697,44.8942291278689,207450.805614091,0.0,1.0
2009-06-08,62.04,62.31,60.99,61.82,79400,44.0214631751697,44.2130459452744,43.2764190692069,43.8653586958251,111899.415528253,0.0,1.0
2009-06-09,61.16,61.64,60.86,61.39,53800,43.3970452577914,43.7376368490886,43.1841755132306,43.560245395288,75821.0145518893,0.0,1.0
2009-06-10,62.57,63.34,61.79,62.565,81200,44.397533057227,44.9438987349331,43.844071721369,44.393985228151,114436.178096904,0.0,1.0
2009-06-11,64.2,65.2,63.5,63.5,98700,45.5541253360073,46.2636911512099,45.0574292653655,45.0574292653655,139099.14751434,0.0,1.0
2009-06-12,63.33,63.45,62.88,63.32,64300,44.936803076781,45.0219509746053,44.6174984599399,44.929707418629,90618.7962023511,0.0,1.0
2009-06-15,61.0,62.33,60.45,62.33,86200,43.283514727359,44.2272372615784,42.8932535289975,44.2272372615784,121482.7407876,0.0,1.0
2009-06-16,59.52,61.09,59.33,60.68,101900,42.2333573208591,43.3473756507272,42.0985398159706,43.0564536664941,143608.947636385,0.0,1.0
2009-06-17,59.75,60.22,58.86,59.43,169600,42.3965574583557,42.7300533915009,41.7650438828254,42.1694963974909,239019.40646841,0.0,1.0
2009-06-18,59.53,60.17,58.74,59.22,63900,42.2404529790111,42.6945751007408,41.6798959850011,42.0204875762983,90055.0711870954,0.0,1.0
2009-06-19,59.32,59.99,59.28,59.43,67700,42.4726942350438,42.9524094261678,42.4440545221408,42.5514534455268,94554.0204672598,0.537300514,1.0
2009-06-22,57.9,59.32,57.68,59.32,147900,41.4559844269898,42.4726942350438,41.2984660060237,42.4726942350438,206566.316500853,0.0,1.0
2009-06-23,57.6686,58.51,56.64,57.57,553200,41.2903036878463,41.8927400487595,40.5538334705475,41.2197067955406,772633.443463637,0.0,1.0
2009-06-24,59.63,60.46,59.24,59.24,68300,42.6946520100415,43.2889260527772,42.4154148092379,42.4154148092379,95392.0176944438,0.0,1.0
2009-06-25,61.09,61.18,59.53,59.78,72700,43.7400015309984,43.80444088503,42.6230527277841,42.8020509334275,101537.330693793,0.0,1.0
2009-06-26,61.47,61.73,61.2,61.53,70700,44.0120788035762,44.1982369374452,43.8187607414814,44.0550383729306,98744.0066031798,0.0,1.0
2009-06-29,62.21,62.56,61.5,61.73,81000,44.5419134922804,44.792510980181,44.0335585882534,44.1982369374452,113129.625669838,0.0,1.0
2009-06-30,60.75,61.46,60.3564,61.43,144400,43.4965639713235,44.0049188753505,43.2147491963587,43.9834390906733,201677.99934228,0.0,1.0
2009-07-01,61.7,62.38,61.54,61.54,46400,44.1767571527681,44.6636322721178,44.0621983011563,44.0621983011563,64805.1189022283,0.0,1.0
2009-07-02,59.6,60.7,59.52,60.7,93000,42.6731722253643,43.4607643301948,42.6158927995584,43.4607643301948,129889.570213518,0.0,1.0
2009-07-06,60.52,60.6,59.3,59.93,69000,43.3318856221316,43.3891650479375,42.4583743785923,42.9094498568134,96369.6811261586,0.0,1.0
2009-07-07,58.46,60.03,58.46,59.68,271400,41.8569404076308,42.9810491390708,41.8569404076308,42.7304516511701,379054.079096224,0.0,1.0
2009-07-08,57.96,59.0664,56.94,58.48,208900,41.4989439963442,42.2911184552392,40.7686313173195,41.8712602640823,291762.701264558,0.0,1.0
2009-07-09,59.15,59.61,58.7017,59.01,50300,42.3509754552063,42.68033215359,42.0299958728467,42.2507364600461,70252.1008789243,0.0,1.0
2009-07-10,58.7501,58.98,57.89,58.64,39900,42.0646499254593,42.2292566753689,41.4488244987641,41.985819115694,55726.8156077351,0.0,1.0
2009-07-13,58.77,58.87,57.14,57.89,63600,42.0788981826285,42.1504974648858,40.9118298818341,41.4488244987641,88827.7060815026,0.0,1.0
2009-07-14,59.99,59.99,59.29,59.77,93000,42.9524094261678,42.9524094261678,42.4512144503666,42.7948910052017,129889.570213518,0.0,1.0
2009-07-15,62.33,62.5,60.88,61.0,118900,44.6278326309892,44.7495514108266,43.589643038258,43.6755621769668,166063.11718696,0.0,1.0
2009-07-16,62.35,62.679,61.51,61.85,123600,44.6421524874406,44.8777141260672,44.0407185164791,44.284156076154,172627.428799902,0.0,1.0
2009-07-17,63.18,63.3488,62.6,62.6,58300,45.2364265301764,45.3572861186268,44.821150693084,44.821150693084,81425.3972413775,0.0,1.0
2009-07-20,65.49,65.6,64.79,65.28,157500,46.8903699503206,46.9691291608036,46.3891749745193,46.7400114575802,219974.272135797,0.0,1.0
2009-07-21,65.3,65.6799,64.2381,65.59,215900,46.7543313140317,47.0263369873272,45.9940185357412,46.9619692325779,301539.335581704,0.0,1.0
2009-07-22,64.94,65.39,64.0,64.28,123200,46.4965738979053,46.8187706680633,45.8235406446865,46.024018635007,172068.763981779,0.0,1.0
2009-07-23,67.47,67.99,65.54,65.76,526900,48.3080357390156,48.6803520067536,46.9261695914492,47.0836880124154,735901.231672071,0.0,1.0
2009-07-24,67.63,67.69,66.51,67.03,116500,48.4225945906273,48.4655541599817,47.6206826293453,47.9929988970833,162711.128278224,0.0,1.0
2009-07-27,68.34,68.6225,67.48,68.18,133700,48.9309494946543,49.1332174670312,48.3151956672413,48.8163906430426,186733.715457498,0.0,1.0
2009-07-28,68.94,68.96,67.68,68.74,152700,49.3605451881982,49.3748650446497,48.4583942317559,49.2173466236836,213270.294318325,0.0,1.0
2009-07-29,66.57,67.48,65.86,66.9,176200,47.6636421986997,48.3151956672413,47.1552872946727,47.8999198301488,246091.852383031,0.0,1.0
2009-07-30,67.53,68.423,67.52,67.52,98000,48.35099530837,48.9903768989278,48.3438353801442,48.3438353801442,136872.880440051,0.0,1.0
2009-07-31,67.63,68.16,67.36,67.81,88900,48.4225945906273,48.8020707865911,48.2292765285325,48.5514732986905,124163.255827761,0.0,1.0
2009-08-03,70.91,71.07,68.63,70.44,115800,50.7710510486675,50.8856099002792,49.1385874132005,50.434534422058,161733.464846509,0.0,1.0
2009-08-04,69.9,70.336,69.06,69.06,59900,50.0478982978685,50.3600711685104,49.446464326907,49.446464326907,83660.0565138681,0.0,1.0
2009-08-05,68.25,68.9176,67.42,68.91,182300,48.8665101406227,49.3445069489726,48.2722360978869,49.339065403521,254611.490859401,0.0,1.0
2009-08-06,68.3,69.25,67.72,69.25,154600,48.9023097817513,49.5825029631959,48.4870339446589,49.5825029631959,215923.952204408,0.0,1.0
2009-08-07,68.1956,68.67,67.42,68.18,120800,48.8275601310747,49.1672271261034,48.2722360978869,48.8163906430426,168716.775073043,0.0,1.0
2009-08-10,68.17,68.87,67.75,68.44,56900,48.8092307148168,49.3104256906181,48.5085137293361,49.0025487769116,79470.0703779482,0.0,1.0
2009-08-11,67.52,68.83,67.0,68.83,71300,48.3438353801442,49.2817859777152,47.9715191124061,49.2817859777152,99582.0038303639,0.0,1.0
2009-08-12,68.25,68.43,67.095,67.14,80000,48.8665101406227,48.9953888486859,48.0395384305506,48.0717581075664,111732.963624532,0.0,1.0
2009-08-13,68.01,68.64,67.47,68.45,95700,48.6946718632051,49.1457473414262,48.3080357390156,49.0097087051373,133660.557735846,0.0,1.0
2009-08-14,66.89,68.11,66.15,67.82,69000,47.8927599019231,48.7662711454624,47.3629252132189,48.5586332269162,96369.6811261585,0.0,1.0
2009-08-17,63.29,64.67,60.0,64.67,493300,45.3151857406595,46.3032558358105,42.9595693543936,46.3032558358105,688973.386949768,0.0,1.0
2009-08-18,64.6,64.86,63.99,64.2,240100,46.2531363382304,46.4392944720994,45.8163807164607,45.9667392092011,335338.557078126,0.0,1.0
2009-08-19,64.7,64.9499,63.32,63.51,298600,46.3247356204877,46.5036622268488,45.3366655253367,45.4727041616256,417043.286728565,0.0,1.0
2009-08-20,65.57,65.75,64.9,65.03,100400,46.9476493761264,47.0765280841896,46.4679341850024,46.5610132519369,140224.869348787,0.0,1.0
2009-08-21,66.0532,66.15,65.0301,65.56,187100,47.2936171079938,47.3629252132189,46.5610848512191,46.9404894479007,261315.468676873,0.0,1.0
2009-08-24,65.83,66.63,65.5909,66.52,175900,47.1338075099955,47.706601768054,46.9626136261182,47.627842557571,245672.853769439,0.0,1.0
2009-08-25,65.6,66.75,65.59,66.38,268300,46.9691291608036,47.7925209067628,46.9619692325779,47.5276035624107,374724.426755773,0.0,1.0
2009-08-26,65.52,65.9977,65.25,65.46,55800,46.9118497349978,47.253879506341,46.718531672903,46.8688901656434,77933.7421281108,0.0,1.0
2009-08-27,65.3,65.5,64.2501,65.17,65100,46.7543313140317,46.8975298785463,46.002610449612,46.6612522470971,90922.6991494625,0.0,1.0
2009-08-28,64.25,65.58,64.11,65.16,181300,46.0025388503298,46.9548093043522,45.9022998551695,46.6540923188714,253214.828814095,0.0,1.0
2009-08-31,63.16,63.3481,62.66,62.97,200100,45.222106673725,45.356784923651,44.8641102624383,45.086068037436,279472.075265859,0.0,1.0
2009-09-01,61.8,63.75,61.661,63.03,306200,44.2483564350254,45.6445424390432,44.1488334326877,45.1290276067904,427657.918272895,0.0,1.0
2009-09-02,62.3,62.9292,62.05,62.13,163500,44.606352846312,45.0568555302751,44.4273546406687,44.4846340664745,228354.244407636,0.0,1.0
2009-09-03,64.41,64.41,63.2313,63.79,127600,46.1170977019415,46.1170977019415,45.2731569619744,45.6731821519461,178214.076981128,0.0,1.0
2009-09-04,66.35,66.3952,65.24,65.41,117800,47.5061237777335,47.5384866533139,46.7113717446773,46.8330905245147,164526.788937123,0.0,1.0
2009-09-08,68.209,68.47,67.7001,68.33,107900,48.8371544348972,49.0240285615888,48.4727856874897,48.9237895664285,150699.834688587,0.0,1.0
2009-09-09,68.25,68.49,67.74,67.9,91300,48.8665101406227,49.0383484180403,48.5013538011103,48.6159126527221,127515.244736497,0.0,1.0
2009-09-10,68.74,68.85,67.916,68.52,69200,49.2173466236836,49.2961058341666,48.6273685378832,49.0598282027174,96649.0135352198,0.0,1.0
2009-09-11,68.5099,69.24,68.33,69.08,137200,49.0525966752095,49.5753430349702,48.9237895664285,49.4607841833585,191622.032616072,0.0,1.0
2009-09-14,68.7,68.8099,67.5,67.91,85100,49.1887069107806,49.2673945219814,48.3295155236928,48.6230725809478,118855.940055596,0.0,1.0
2009-09-15,68.25,69.02,67.76,69.02,78000,48.8665101406227,49.4178246140041,48.5156736575618,49.4178246140041,108939.639533918,0.0,1.0
2009-09-16,70.27,70.31,69.09,69.49,75000,50.3128156422206,50.3414553551235,49.4679441115842,49.7543412406135,104749.653397998,0.0,1.0
2009-09-17,69.71,70.75,69.51,70.11,56000,49.9118596615796,50.6564921970557,49.7686610970649,50.1982567906089,78213.0745371721,0.0,1.0
2009-09-18,69.82,70.08,69.4684,69.87,52300,49.9906188720626,50.1767770059317,49.7388757956459,50.0264185131913,73045.4249695376,0.0,1.0
2009-09-21,69.06,69.15,68.5,69.04,122200,49.446464326907,49.5109036809386,49.045508346266,49.4321444704555,170672.101936472,0.0,1.0
2009-09-22,69.48,69.7,69.24,69.47,88100,49.7471813123878,49.9046997333539,49.5753430349702,49.740021384162,123045.926191515,0.0,1.0
2009-09-23,68.5188,69.6299,68.5188,69.29,118000,49.0589690113304,49.8545086364915,49.0589690113304,49.6111426760988,164806.121346184,0.0,1.0
2009-09-24,66.712,68.1,66.2001,67.96,161700,47.7653131795051,48.7591112172367,47.3987964536298,48.6588722220764,225840.252726084,0.0,1.0
2009-09-25,66.85,67.47,66.5101,66.86,60000,47.8641201890202,48.3080357390156,47.6207542286275,47.8712801172459,83799.7227183987,0.0,1.0
2009-09-28,67.08,67.5,66.18,66.42,103500,48.028798538212,48.3295155236928,47.3844049978961,47.5562432753137,144554.521689238,0.0,1.0
2009-09-29,67.14,67.46,66.68,67.2,85900,48.0717581075664,48.3008758107898,47.7424014091827,48.1147176769208,119973.269691841,0.0,1.0
2009-09-30,66.69,67.283,65.5,66.86,261600,47.7495613374084,48.1741450811944,46.8975298785463,47.8712801172459,365366.791052219,0.0,1.0
2009-10-01,64.47,66.62,64.46,66.35,132800,46.1600572712959,47.6994418398283,46.1528973430702,47.5061237777335,185476.719616722,0.0,1.0
2009-10-02,64.35,64.81,63.67,64.02,118100,46.0741381325871,46.4034948309708,45.5872630132373,45.8378605011379,164945.787550715,0.0,1.0
2009-10-05,65.8672,66.34,65.06,65.06,77700,47.1604424429952,47.4989638495078,46.5824930366141,46.5824930366141,108520.640920326,0.0,1.0
2009-10-06,67.85,68.45,66.86,67.38,109400,48.5801130115934,49.0097087051373,47.8712801172459,48.243596384984,152794.827756547,0.0,1.0
2009-10-07,68.51,68.722,68.06,68.4,57700,49.0526682744917,49.2044587528772,48.7304715043338,48.9739090640087,80587.4000141935,0.0,1.0
2009-10-08,69.4726,69.98,69.21,69.45,146100,49.7418829655007,50.1051777236744,49.553863250293,49.7257015277106,204052.324819301,0.0,1.0
2009-10-09,69.76,69.95,69.55,69.6,178500,49.9476593027083,50.0836979389972,49.7973008099679,49.8331004510965,249304.175087236,0.0,1.0
2009-10-12,69.4,69.99,69.19,69.75,268900,49.6899018865819,50.1123376519001,49.5395433938415,49.9404993744825,375562.423982957,0.0,1.0
2009-10-13,69.76,70.04,69.04,69.97,82300,49.9476593027083,50.1481372930288,49.4321444704555,50.0980177954486,114945.286328737,0.0,1.0
2009-10-14,72.25,72.27,70.76,70.76,148500,51.7304814309156,51.744801287367,50.6636521252815,50.6636521252815,207404.313728037,0.0,1.0
2009-10-15,72.15,72.16,71.5,71.61,170500,51.6588821486583,51.666042076884,51.1934868139857,51.2722460244687,238130.878724783,0.0,1.0
2009-10-16,70.74,71.71,70.45,71.15,74600,50.64933226883,51.343845306726,50.4416943502838,50.942889326085,104190.988579876,0.0,1.0
2009-10-19,72.92,73.0298,71.97,72.24,124600,52.2101966220396,52.2888126339582,51.5300034405951,51.7233215026898,174024.090845208,0.0,1.0
2009-10-20,72.15,73.18,71.895,72.92,131100,51.6588821486583,52.3963547559087,51.4763039789021,52.2101966220396,183102.394139701,0.0,1.0
2009-10-21,71.876,73.3988,71.876,72.11,128700,51.4627001152732,52.5530139854877,51.4627001152732,51.6302424357553,179750.405230965,0.0,1.0
2009-10-22,72.87,72.92,71.55,72.25,147100,52.174396980911,52.2101966220396,51.2292864551143,51.7304814309156,205448.986864608,0.0,1.0
2009-10-23,72.85,74.26,72.5,73.97,162200,52.1600771244595,53.1696270042878,51.9094796365589,52.9619890857415,226538.583748738,0.0,1.0
2009-10-26,72.08,73.9592,71.93,73.5,175000,51.6087626510781,52.9542563632577,51.5013637276922,52.6254724591321,244415.857928663,0.0,1.0
2009-10-27,71.499,72.4,71.43,72.19,123100,51.1927708211631,51.8378803543016,51.1433673164055,51.6875218615612,171929.097777248,0.0,1.0
2009-10-28,69.1,70.65,68.73,70.56,158700,49.4751040398099,50.5848929147984,49.2101866954578,50.5204535607668,221650.266590165,0.0,1.0
2009-10-29,70.64,70.986,69.55,69.55,163400,50.5777329865727,50.825466503183,49.7973008099679,49.7973008099679,228214.578203106,0.0,1.0
2009-10-30,68.23,70.49,67.94,70.44,138800,48.8521902841712,50.4703340631867,48.644552365625,50.434534422058,193856.691888562,0.0,1.0
2009-11-02,69.99,70.6401,69.0,69.83,121200,50.1123376519001,50.5778045858549,49.4035047575526,49.9977788002884,169275.439891165,0.0,1.0
2009-11-03,69.93,70.11,68.572,68.99,282000,50.0693780825457,50.1982567906089,49.0970598294913,49.3963448293269,393858.696776474,0.0,1.0
2009-11-04,70.99,72.07,70.81,71.53,91100,50.8283304744733,51.6016027228524,50.6994517664101,51.2149665986629,127235.912327435,0.0,1.0
2009-11-05,72.51,72.51,71.362,71.63,79000,51.9166395647846,51.9166395647846,51.0946798044706,51.2865658809202,110336.301579225,0.0,1.0
2009-11-06,72.19,72.7,71.56,71.9,80900,51.6875218615612,52.0526782010735,51.2364463833401,51.479883943015,112989.959465308,0.0,1.0
2009-11-09,74.61,74.64,73.674,73.71,131400,53.4202244921884,53.4417042768656,52.7500552102599,52.7758309518725,183521.392753293,0.0,1.0
2009-11-10,74.17,74.25,73.54,73.72,217000,53.1051876502562,53.162467076062,52.654112172035,52.7829908800982,303075.663831542,0.0,1.0
2009-11-11,74.56,75.28,74.3,75.28,106800,53.3844248510597,53.8999396833125,53.1982667171907,53.8999396833125,149163.50643875,0.0,1.0
2009-11-12,73.53,74.56,73.25,74.29,55100,52.6469522438093,53.3844248510597,52.4464742534888,53.191106788965,76956.0786963962,0.0,1.0
2009-11-13,74.57,74.8014,73.855,74.25,114400,53.3915847792855,53.5572655184289,52.8796499111456,53.162467076062,159778.13798308,0.0,1.0
2009-11-16,75.87,76.3,75.41,75.58,152700,54.3223754486307,54.6302523623371,53.993018750247,54.1147375300844,213270.294318325,0.0,1.0
2009-11-17,75.97,76.059,75.1,75.52,89800,54.393974730888,54.457698092097,53.7710609752493,54.07177796073,125420.251668537,0.0,1.0
2009-11-18,74.85,75.55,74.4215,75.55,134900,53.592062769606,54.0932577454072,53.2852598451333,54.0932577454072,188409.709911866,0.0,1.0
2009-11-19,73.6,74.14,73.0,74.08,148400,52.6970717413894,53.083707865579,52.2674760478455,53.0407482962246,207264.647523506,0.0,1.0
2009-11-20,73.55,73.62,73.0,73.18,143200,52.6612721002608,52.7113915978409,52.2674760478455,52.3963547559087,200002.004887912,0.0,1.0
2009-11-23,74.61,75.63,74.61,75.32,69300,53.4202244921884,54.1505371712131,53.4202244921884,53.9285793962154,96788.6797397505,0.0,1.0
2009-11-24,74.16,74.25,73.4225,74.25,67500,53.0980277220304,53.162467076062,52.5699830153827,53.162467076062,94274.6880581986,0.0,1.0
2009-11-25,74.72,74.77,74.2001,74.41,68400,53.4989837026715,53.5347833438001,53.1267390342156,53.2770259276737,95531.6838989745,0.0,1.0
2009-11-27,72.04,73.2,70.41,72.02,143400,51.5801229381752,52.4106746123602,50.4130546373808,51.5658030817237,200281.337296973,0.0,1.0
2009-11-30,72.15,72.86,71.99,72.26,122300,51.6588821486583,52.1672370526853,51.5443232970465,51.7376413591413,170811.768141003,0.0,1.0
2009-12-01,74.4,74.924,73.46,73.46,77300,53.269865999448,53.6450462384764,52.5968327462292,52.5968327462292,107961.976102204,0.0,1.0
2009-12-02,75.0,75.444,74.68,75.04,63600,53.699461692992,54.0173625062145,53.4703439897685,53.7281014058949,88827.7060815026,0.0,1.0
2009-12-03,74.4,75.661,74.4,75.28,70200,53.269865999448,54.1727329487129,53.269865999448,53.8999396833125,98045.6755805266,0.0,1.0
2009-12-04,75.37,76.4,74.67,76.0,145600,53.9643790373441,54.7018516445945,53.4631840615428,54.4154545155652,203353.993796647,0.0,1.0
2009-12-07,74.63,75.24,74.526,74.98,48600,53.4345443486399,53.8712999704095,53.3600810950922,53.6851418365405,67877.7754019029,0.0,1.0
2009-12-08,73.48,74.3,73.228,74.3,75800,52.6111526026807,53.1982667171907,52.4307224113922,53.1982667171907,105866.983034244,0.0,1.0
2009-12-09,73.53,73.63,72.84,73.63,79200,52.6469522438093,52.7185515260666,52.1529171962338,52.7185515260666,110615.633988286,0.0,1.0
2009-12-10,73.23,73.55,72.9212,73.47,83600,52.4321543970374,52.6612721002608,52.2110558134267,52.6039926744549,116760.946987635,0.0,1.0
2009-12-11,73.56,73.773,73.06,73.5,37900,52.6684320284865,52.8209384996946,52.3104356171999,52.6254724591321,52933.4915171219,0.0,1.0
2009-12-14,73.66,74.0555,73.52,73.94,109400,52.7400313107438,53.0232064720715,52.6397923155836,52.9405093010643,152794.827756547,0.0,1.0
2009-12-15,73.15,73.54,72.919,73.27,68400,52.3748749712315,52.654112172035,52.2094806292171,52.4607941099403,95531.6838989745,0.0,1.0
2009-12-16,72.67,73.05,72.5,72.92,100800,52.0311984163963,52.3032756889742,51.9094796365589,52.2101966220396,140783.53416691,0.0,1.0
2009-12-17,71.14,71.53,70.69,71.43,134200,50.9357293978593,51.2149665986629,50.6135326277014,51.1433673164055,187432.046480152,0.0,1.0
2009-12-18,70.11,70.52,69.34,70.34,131700,50.3164156541325,50.6106636988935,49.7638034725082,50.4814816304619,183508.441131213,0.165028,1.0
2009-12-21,70.21,70.96,69.66,69.88,91200,50.3881834699279,50.9264420883931,49.9934604830533,50.1513496778031,127076.460373323,0.0,1.0
2009-12-22,69.86,70.35,69.6,70.15,693800,50.1369961146441,50.4886584120414,49.9503997935761,50.3451227804507,966728.598761088,0.0,1.0
2009-12-23,70.53,70.78,70.1501,70.54,109500,50.617840480473,50.7972600199615,50.3451945482664,50.6250172620526,152575.355382443,0.0,1.0
2009-12-24,71.64,71.69,71.14,71.14,72200,51.4144632358016,51.4503471436993,51.0556241568248,51.0556241568248,100602.197795547,0.0,1.0
2009-12-28,71.41,71.85,71.14,71.8,93500,51.2493972594723,51.5651756489719,51.0556241568248,51.5292917410742,130281.239527474,0.0,1.0
2009-12-29,71.34,71.65,71.03,71.65,47700,51.1991597884155,51.4216400173812,50.9766795594499,51.4216400173812,66464.332892626,0.0,1.0
2009-12-30,71.46,71.56,71.0,71.21,219500,51.28528116737,51.3570489831653,50.9551492147113,51.1058616278815,305847.401885354,0.0,1.0
2009-12-31,71.85,72.5,71.85,72.33,85000,51.5651756489719,52.0316664516418,51.5651756489719,51.9096611647897,118437.490479522,0.0,1.0
2010-01-04,73.85,73.85,72.51,72.51,130700,53.0005319648793,53.0005319648793,52.0388432332213,52.0388432332213,182115.058890277,0.0,1.0
2010-01-05,75.3001,75.35,74.715,74.85,92400,54.0412370617279,54.0770492018098,53.6213235715092,53.7182101228329,128748.519062445,0.0,1.0
2010-01-06,75.69,75.79,75.33,75.57,72900,54.321059775514,54.3928275913094,54.0626956386507,54.2349383965596,101577.565364202,0.0,1.0
2010-01-07,75.05,75.15,74.47,74.83,219400,53.8617457544237,53.933513570219,53.4454924228105,53.7038565596739,305708.063661261,0.0,1.0
2010-01-08,75.18,75.18,74.345,74.74,67600,53.9550439149577,53.9550439149577,53.3557826530663,53.639265525458,94192.6394872435,0.0,1.0
2010-01-11,75.38,75.65,75.0,75.5,96600,54.0985795465484,54.2923526491959,53.825861846526,54.1847009255028,134600.724474375,0.0,1.0
2010-01-12,73.8764,74.39,73.28,74.39,73500,53.0194786682492,53.3880781701742,52.5914554148457,53.3880781701742,102413.594708763,0.0,1.0
2010-01-13,73.77,73.77,72.83,73.14,68000,52.943117712243,52.943117712243,52.2685002437665,52.4909804727321,94749.9923836177,0.0,1.0
2010-01-14,73.15,73.36,72.85,73.26,77600,52.4981572543117,52.648869667482,52.2828538069256,52.5771018516866,108126.461896599,0.0,1.0
2010-01-15,72.25,73.24,71.99,72.59,84700,51.8522469121534,52.5627482885275,51.6656505910854,52.0962574858576,118019.475807241,0.0,1.0
2010-01-19,73.85,73.85,72.74,73.0,60600,53.0005319648793,53.0005319648793,52.2039092095507,52.3905055306186,84438.9638006946,0.0,1.0
2010-01-20,71.65,71.91,71.0,71.66,200900,51.4216400173812,51.6082363384491,50.9551492147113,51.4288167989607,279930.492203953,0.0,1.0
2010-01-21,68.91,70.62,68.73,70.62,261900,49.4552018645881,50.6824315146889,49.3260197961564,50.6824315146889,364926.808901022,0.0,1.0
2010-01-22,67.63,69.1493,67.47,69.01,240300,48.5365738224074,49.6269422477864,48.4217453171348,49.5269696803835,334829.752496814,0.0,1.0
2010-01-25,68.52,68.8999,68.08,68.72,149800,49.1753073829861,49.4479533151927,48.8595289934865,49.3188430145769,208728.659692146,0.0,1.0
2010-01-26,66.65,67.52,66.2414,67.52,251500,47.8332492276128,48.4576292250325,47.5400059322729,48.4576292250325,350435.633595292,0.0,1.0
2010-01-27,66.145,66.28,65.05,66.0,198400,47.4708217578462,47.5677083091699,46.6849641748869,47.3667584249429,276447.036601614,0.0,1.0
2010-01-28,65.97,66.9299,65.5,66.86,118800,47.3452280802043,48.034127344024,47.007919345966,47.983961640783,165533.810223144,0.0,1.0
2010-01-29,65.59,67.0,65.51,66.69,109800,47.0725103801819,48.0844365828966,47.0150961275456,47.8619563539309,152993.370054724,0.0,1.0
2010-02-01,67.45,67.55,66.4,66.5,103400,48.4073917539757,48.4791595697711,47.6538296881243,47.7255975039197,144075.723712736,0.0,1.0
2010-02-02,68.28,68.5,67.15,67.26,86800,49.0030646250773,49.1609538198271,48.1920883065896,48.2710329039645,120945.578513206,0.0,1.0
2010-02-03,68.57,69.0,68.24,68.82,66600,49.2111912908838,49.5197928988039,48.9743574987591,49.3906108303722,92799.257246308,0.0,1.0
2010-02-04,65.36,67.35,65.36,67.35,164900,46.9074444038525,48.3356239381803,46.9074444038525,48.3356239381803,229768.731530273,0.0,1.0
2010-02-05,64.72,64.9,63.15,64.81,417900,46.4481303827622,46.5773124511938,45.3213756747749,46.512721416978,582294.438486968,0.0,1.0
2010-02-08,63.77,64.85,63.77,64.28,126800,45.7663361327062,46.5414285432961,45.7663361327062,46.1323519932625,176680.868150628,0.0,1.0
2010-02-09,65.42,66.1888,64.628,65.04,125300,46.9505050933297,47.5022560611645,46.3821039922304,46.6777873933073,174590.794789225,0.0,1.0
2010-02-10,66.11,66.5,65.22,66.05,98800,47.4457030223178,47.7255975039197,46.806969461739,47.4026423328406,137666.165404433,0.0,1.0
2010-02-11,67.62,67.7,66.3,66.63,85200,48.5293970408278,48.5868112934641,47.582061872329,47.8188956644537,118716.166927709,0.0,1.0
2010-02-12,66.89,66.98,66.04,66.61,72200,48.0054919855217,48.0700830197375,47.395465551261,47.8045421012946,100602.197795547,0.0,1.0
2010-02-16,68.0799,68.2,67.07,67.49,73900,48.8594572256707,48.945650372441,48.1346740539533,48.4360988802939,102970.947605138,0.0,1.0
2010-02-17,68.15,68.66,67.896,68.65,42300,48.9097664645433,49.2757823250997,48.727476212423,49.2686055435201,58940.068791574,0.0,1.0
2010-02-18,68.53,68.65,67.6875,67.83,62500,49.1824841645657,49.2686055435201,48.5778403164897,48.6801094539981,87086.3900584722,0.0,1.0
2010-02-19,67.38,67.67,66.911,67.21,109100,48.3571542829189,48.5652809487255,48.0205632268387,48.2351489960668,152018.002486069,0.0,1.0
2010-02-22,67.63,68.0,67.45,67.83,44400,48.5365738224074,48.8021147408502,48.4073917539757,48.6801094539981,61866.1714975386,0.0,1.0
2010-02-23,67.0,68.08,66.7001,67.91,67300,48.0844365828966,48.8595289934865,47.8692049033262,48.7375237066344,93774.6248149628,0.0,1.0
2010-02-24,68.22,68.35,67.65,67.72,37300,48.9600039356,49.053302096134,48.5509273855664,48.6011648566232,51973.1575868963,0.0,1.0
2010-02-25,67.62,67.81,66.498,66.67,131900,48.5293970408278,48.665755890839,47.7241621476038,47.8476027907718,183787.1175794,0.0,1.0
2010-02-26,68.57,68.76,67.77,68.06,72400,49.2111912908838,49.347550140895,48.6370487645209,48.8451754303275,100880.874243734,0.0,1.0
2010-03-01,69.94,70.21,69.55,69.57,53300,50.1944103672804,50.3881834699279,49.9145158856784,49.9288694488375,74267.2734418651,0.0,1.0
2010-03-02,70.38,70.91,70.2,70.7,50500,50.51018875678,50.8905581804954,50.3810066883483,50.7398457673252,70365.8031672455,0.0,1.0
2010-03-03,70.26,70.99,70.2101,70.43,36900,50.4240673778256,50.9479724331317,50.3882552377437,50.5460726646777,51415.8046905219,0.0,1.0
2010-03-04,69.38,69.8,69.12,69.73,122100,49.7925105988263,50.0939354251669,49.6059142777584,50.0436979541101,170131.971618231,0.0,1.0
2010-03-05,71.13,71.13,70.19,70.53,91500,51.0484473752452,51.0484473752452,50.3738299067688,50.617840480473,127494.475045603,0.0,1.0
2010-03-08,71.63,71.85,71.39,71.39,81300,51.4072864542221,51.5651756489719,51.2350436963132,51.2350436963132,113281.976188061,0.0,1.0
2010-03-09,71.99,72.4272,71.49,71.49,65200,51.6656505910854,51.9794194817428,51.3068115121086,51.3068115121086,90848.5221089982,0.0,1.0
2010-03-10,72.41,72.73,71.88,71.88,45800,51.967075417426,52.1967324279711,51.5867059937105,51.5867059937105,63816.9066348484,0.0,1.0
2010-03-11,72.44,72.47,71.5,71.95,81300,51.9886057621646,52.0101361069032,51.3139882936881,51.6369434647673,113281.976188061,0.0,1.0
2010-03-12,71.97,72.38,71.64,72.38,88400,51.6512970279263,51.9455450726873,51.4144632358016,51.9455450726873,123174.990098703,0.0,1.0
2010-03-15,71.32,71.5699,70.99,71.28,135600,51.1848062252564,51.3641539969291,50.9479724331317,51.1560990989383,188942.631870861,0.0,1.0
2010-03-16,71.61,71.68,70.92,71.25,53400,51.392932891063,51.4431703621198,50.897734962075,51.1345687541997,74406.6116659587,0.0,1.0
2010-03-17,72.39,72.8075,72.191,72.28,53700,51.9527218542669,52.2523524852126,51.8099039008341,51.873777256892,74824.6263382393,0.0,1.0
2010-03-18,72.23,72.32,71.79,72.32,45600,51.8378933489943,51.9024843832101,51.5221149594947,51.9024843832101,63538.2301866613,0.0,1.0
2010-03-19,71.53,72.36,71.36,72.36,34100,51.3355186384267,51.9311915095283,51.2135133515746,51.9311915095283,47514.3344159025,0.0,1.0
2010-03-22,71.6,71.658,70.52,70.66,61800,51.3857561094835,51.4273814426448,50.6106636988935,50.711138641007,86111.0224898173,0.0,1.0
2010-03-23,71.44,71.61,70.99,71.29,57800,51.2709276042109,51.392932891063,50.9479724331317,51.1632758805178,80537.4935260751,0.0,1.0
2010-03-24,70.69,70.99,70.3108,70.99,65300,50.7326689857456,50.9479724331317,50.4605254282496,50.9479724331317,90987.8603330918,0.0,1.0
2010-03-25,69.8,70.95,69.63,70.69,66800,50.0939354251669,50.9192653068136,49.9719301383147,50.7326689857456,93077.933694495,0.0,1.0
2010-03-26,71.06,71.5,70.43,70.8,34900,50.9982099041885,51.3139882936881,50.5460726646777,50.8116135831205,48629.0402086509,0.0,1.0
2010-03-29,71.98,72.13,71.4,71.4,99200,51.6584738095059,51.7661255331989,51.2422204778928,51.2422204778928,138223.518300807,0.0,1.0
2010-03-30,72.67,72.964,72.33,72.49,72100,52.1536717384939,52.3646691169323,51.9096611647897,52.0244896700623,100462.859571454,0.0,1.0
2010-03-31,72.03,72.55,71.8916,72.21,38600,51.6943577174036,52.0675503595395,51.5950310603428,51.8235397858352,53784.5545001124,0.0,1.0
2010-04-01,73.94,73.94,73.2,73.2,86100,53.0651229990951,53.0651229990951,52.5340411622094,52.5340411622094,119970.210944551,0.0,1.0
2010-04-05,74.82,75.05,74.08,74.42,180400,53.6966797780943,53.8617457544237,53.1655979412086,53.4096085149129,251366.156264774,0.0,1.0
2010-04-06,74.97,74.97,74.3215,74.48,191600,53.8043315017874,53.8043315017874,53.3389172163544,53.4526692043901,266972.037363252,0.0,1.0
2010-04-07,74.69,75.06,74.1,75.03,151500,53.6033816175604,53.8689225360032,53.1799515043677,53.8473921912646,211097.409501736,0.0,1.0
2010-04-08,75.14,75.4399,74.05,74.63,52500,53.9263367886395,54.1415684682098,53.14406759647,53.5603209280831,73152.5676491167,0.0,1.0
2010-04-09,76.14,76.14,75.55,75.6,69700,54.6440149465932,54.6440149465932,54.2205848334005,54.2564687412982,97118.7421932082,0.0,1.0
2010-04-12,75.2,75.39,75.02,75.08,89400,53.9693974781167,54.1057563281279,53.8402154096851,53.8832760991623,124568.372339639,0.0,1.0
2010-04-13,74.86,74.86,74.07,74.59,49700,53.7253869044125,53.7253869044125,53.1584211596291,53.531613801765,69251.0973744971,0.0,1.0
2010-04-14,75.66,75.71,74.96,75.11,48400,54.2995294307754,54.3354133386731,53.7971547202078,53.9048064439009,67439.7004612809,0.0,1.0
2010-04-15,75.15,75.413,74.9,74.9,113500,53.933513570219,54.1222629257609,53.7540940307306,53.7540940307306,158148.884346186,0.0,1.0
2010-04-16,72.61,73.81,72.11,73.81,107800,52.1106110490167,52.9718248385611,51.7517719700399,52.9718248385611,150206.605572853,0.0,1.0
2010-04-19,72.0,72.203,71.17,71.69,119400,51.672827372665,51.8185160387296,51.0771545015634,51.4503471436993,166369.839567705,0.0,1.0
2010-04-20,73.22,73.25,72.625,73.15,55300,52.5483947253684,52.5699250701071,52.121376221386,52.4981572543117,77054.0379237363,0.0,1.0
2010-04-21,72.27,72.78,71.775,72.78,46800,51.8666004753124,52.2326163358688,51.5113497871254,52.2326163358688,65210.288875784,0.0,1.0
2010-04-22,72.62,72.75,71.48,71.8,92500,52.1177878305962,52.2110859911302,51.299634730529,51.5292917410742,128887.857286539,0.0,1.0
2010-04-23,72.77,72.91,72.0301,72.19,34200,52.2254395542893,52.3259144964028,51.6944294852194,51.8091862226762,47653.672639996,0.0,1.0
2010-04-26,72.89,73.31,72.873,72.94,47700,52.3115609332437,52.6129857595843,52.2993604045585,52.3474448411414,66464.332892626,0.0,1.0
2010-04-27,70.37,72.04,70.1,71.75,128000,50.5030119752005,51.7015344989831,50.309238872553,51.4934078331765,178352.926839751,0.0,1.0
2010-04-28,71.06,71.2499,70.25,71.07,74000,50.9982099041885,51.1344969863839,50.416890596246,51.005386685768,103110.285829231,0.0,1.0
2010-04-29,71.73,71.93,71.0,71.0,70800,51.4790542700175,51.6225899016082,50.9551492147113,50.9551492147113,98651.4626582372,0.0,1.0
2010-04-30,71.23,72.17,70.99,72.13,44200,51.1202151910406,51.7948326595171,50.9479724331317,51.7661255331989,61587.4950493516,0.0,1.0
2010-05-03,71.69,71.85,70.82,71.23,65700,51.4503471436993,51.5651756489719,50.8259671462796,51.1202151910406,91545.213229466,0.0,1.0
2010-05-04,68.99,70.25,68.53,70.25,163900,49.5126161172244,50.416890596246,49.1824841645657,50.416890596246,228375.349289337,0.0,1.0
2010-05-05,68.07,69.07,67.4604,68.15,125500,48.852352211907,49.5700303698607,48.4148556068184,48.9097664645433,174869.471237412,0.0,1.0
2010-05-06,65.14,67.8084,44.0,67.51,219300,46.7495552091027,48.6646076057863,31.5778389499619,48.4504524434529,305568.725437167,0.0,1.0
2010-05-07,65.595,66.94,60.0,66.05,433900,47.0760987709716,48.0413758934193,43.0606894772208,47.4026423328406,604588.554341938,0.0,1.0
2010-05-10,69.298,69.31,66.59,66.59,147500,49.7336609898741,49.7422731277696,47.7901885381355,47.7901885381355,205523.880537994,0.0,1.0
2010-05-11,68.43,69.31,66.98,68.3,145000,49.1107163487703,49.7422731277696,48.0700830197375,49.0174181882363,202040.424935656,0.0,1.0
2010-05-12,68.98,69.19,68.25,68.25,61300,49.5054393356448,49.6561517488151,48.9815342803386,48.9815342803386,85414.3313693496,0.0,1.0
2010-05-13,68.51,69.34,68.45,68.94,88100,49.1681306014066,49.7638034725082,49.1250699119294,49.4767322093267,122756.975426422,0.0,1.0
2010-05-14,67.46,68.11,66.57,68.11,91700,48.4145685355552,48.8810593382251,47.7758349749765,48.8810593382251,127773.151493791,0.0,1.0
2010-05-17,66.96,67.25,65.51,67.0,211100,48.0557294565784,48.263856122385,47.0150961275456,48.0844365828966,294142.991061496,0.0,1.0
2010-05-18,66.195,67.92,65.8101,67.87,143300,47.5067056657438,48.7447004882139,47.2304713427475,48.7088165803163,199671.675126065,0.0,1.0
2010-05-19,65.63,66.08,64.6,65.45,145600,47.1012175065,47.4241726775792,46.3620090038077,46.9720354380684,202876.454280217,0.0,1.0
2010-05-20,62.82,64.63,62.685,63.74,233200,45.0845418826502,46.3835393485463,44.9876553313264,45.7448057879676,324936.738586171,0.0,1.0
2010-05-21,65.13,65.17,61.7,61.85,288600,46.7423784275232,46.7710855538413,44.2807423457421,44.3883940694351,402130.114734001,0.0,1.0
2010-05-24,65.64,66.4899,65.4,65.9,73200,47.1083942880796,47.7183489545244,46.9361515301707,47.2949906091475,101995.580036483,0.0,1.0
2010-05-25,64.98,64.98,62.55,62.88,369400,46.6347267038301,46.6347267038301,44.8907687800027,45.1276025721274,514715.399801594,0.0,1.0
2010-05-26,64.84,66.38,64.58,65.32,70700,46.5342517617166,47.6394761249653,46.3476554406486,46.8787372775344,98512.1244341438,0.0,1.0
2010-05-27,68.28,68.31,65.84,65.84,121600,49.0030646250773,49.0245949698159,47.2519299196703,47.2519299196703,169435.280497763,0.0,1.0
2010-05-28,67.35,68.19,66.59,68.16,171900,48.3356239381803,48.9384735908614,47.7901885381355,48.9169432461228,239522.407216822,0.0,1.0
2010-06-01,65.92,67.67,65.85,66.67,91700,47.3093441723066,48.5652809487255,47.2591067012498,47.8476027907718,127773.15149379,0.0,1.0
2010-06-02,67.78,67.9,66.07,66.65,155200,48.6442255461004,48.7303469250549,47.4169958959996,47.8332492276128,216252.923793198,0.0,1.0
2010-06-03,67.54,67.99,66.7,67.99,45600,48.4719827881915,48.7949379592707,47.8691331355105,48.7949379592707,63538.2301866614,0.0,1.0
2010-06-04,65.75,66.99,65.38,66.77,55800,47.1873388854545,48.077259801317,46.9217979670116,47.9193706065672,77750.7290442039,0.0,1.0
2010-06-07,65.05,66.23,64.86,65.9,49700,46.6849641748869,47.5318244012722,46.5486053248757,47.2949906091475,69251.0973744971,0.0,1.0
2010-06-08,66.15,66.26,64.72,65.45,41200,47.4744101486359,47.5533547460108,46.4481303827622,46.9720354380684,57407.3483265449,0.0,1.0
2010-06-09,66.25,67.52,65.856,66.8,111700,47.5461779644313,48.4576292250325,47.2634127701975,47.9409009513058,155640.796312502,0.0,1.0
2010-06-10,67.81,67.91,66.8401,67.19,69700,48.665755890839,48.7375237066344,47.9696798454398,48.2207954329077,97118.7421932083,0.0,1.0
2010-06-11,68.39,68.44,66.83,67.05,56900,49.0820092224522,49.1178931303498,47.9624312960444,48.1203204907942,79283.449509233,0.0,1.0
2010-06-14,68.13,69.3,67.92,68.94,60800,48.8954129013842,49.73509634619,48.7447004882139,49.4767322093267,84717.6402488818,0.0,1.0
2010-06-15,69.965,69.98,68.57,68.88,157400,50.2123523212292,50.2231174935985,49.2111912908838,49.4336715198495,219318.364723256,0.0,1.0
2010-06-16,70.02,70.25,69.32,69.45,67300,50.2518246199167,50.416890596246,49.7494499093491,49.8427480698831,93774.6248149628,0.0,1.0
2010-06-17,69.33,69.83,68.77,69.7,229900,49.7566266909286,50.1154657699055,49.3547269224746,50.0221676093715,320338.577191084,0.0,1.0
2010-06-18,69.05,69.3,68.8099,68.95,66700,50.0297111244897,50.210846935947,49.8557482911662,49.9572567999069,92057.9970677769,0.660511,1.0
2010-06-21,71.05,71.82,70.46,71.21,95500,51.4787976161477,52.036695915436,51.0513171011086,51.5947245354803,131807.177210985,0.0,1.0
2010-06-22,69.97,71.185,69.8,70.8,62000,50.6962909106524,51.5766109543346,50.5731185588615,51.2976618046904,85571.1516971839,0.0,1.0
2010-06-23,70.54,70.87,69.93,70.87,105900,51.1092805607749,51.3483798318985,50.6673091808192,51.3483798318985,146161.047818254,0.0,1.0
2010-06-24,69.555,70.14,69.338,70.11,29900,50.3956054636334,50.8194632624433,50.2383795792885,50.7977269650684,41267.3779958999,0.0,1.0
2010-06-25,70.21,70.4022,69.32,69.85,40900,50.8701812896513,51.0094385014997,50.2253378008636,50.6093457211529,56449.3565228197,0.0,1.0
2010-06-28,69.84,70.27,69.51,70.27,100300,50.6021002886946,50.9136538844011,50.3630010175711,50.9136538844011,138432.040568186,0.0,1.0
2010-06-29,66.8,67.9599,66.55,67.72,115200,48.3994888213746,49.2398865322116,48.2183530099173,49.0660686075372,158996.720572832,0.0,1.0
2010-06-30,66.76,67.85,66.67,67.28,59000,48.3705070915414,49.160259229495,48.3052981994168,48.7472695793725,81430.6120989331,0.0,1.0
2010-07-01,67.11,67.13,65.74,66.73,50600,48.6240972275816,48.6385880924981,47.6314729807959,48.3487707941666,69837.1012238307,0.0,1.0
2010-07-02,66.7,67.295,66.23,66.85,27800,48.3270344967917,48.7581377280599,47.9864991712521,48.435715983666,38369.0002771244,0.0,1.0
2010-07-06,67.51,68.52,66.99,67.82,36500,48.9139145259131,49.6457032042004,48.5371520380821,49.1385229321201,50376.5651120519,0.0,1.0
2010-07-07,68.56,68.63,66.83,66.89,43900,49.6746849340336,49.7254029612416,48.4212251187494,48.4646977134992,60589.8961210705,0.0,1.0
2010-07-08,68.63,68.69,68.03,68.49,39800,49.7254029612416,49.7688755559913,49.2906770137442,49.6239669068255,54931.1586701277,0.0,1.0
2010-07-09,69.725,69.76,68.82,68.85,60100,50.5187778154243,50.5441368290283,49.8630661779491,49.8848024753239,82948.809951625,0.0,1.0
2010-07-12,69.5,69.97,69.21,69.95,39800,50.3557555851128,50.6962909106524,50.1456380438224,50.6818000457358,54931.1586701277,0.0,1.0
2010-07-13,70.15,70.31,69.68,69.73,18700,50.8267086949016,50.9426356142342,50.486173369362,50.5224005316534,25809.3634957635,0.0,1.0
2010-07-14,69.71,69.7799,69.1,69.51,55200,50.5079096667369,50.5585552396203,50.0659382867812,50.3630010175711,76185.9286078153,0.0,1.0
2010-07-15,68.91,68.91,67.761,68.55,37900,49.9282750700737,49.9282750700737,49.0957748806162,49.6674395015753,52308.8169245688,0.0,1.0
2010-07-16,67.11,68.033,66.97,67.92,38500,48.6240972275816,49.2928506434817,48.5226611731655,49.210977256703,53136.924844219,0.0,1.0
2010-07-19,67.716,67.85,67.11,67.82,43400,49.0631704345539,49.160259229495,48.6240972275816,49.1385229321201,59899.8061880287,0.0,1.0
2010-07-20,69.59,69.59,68.0001,68.22,274800,50.4209644772374,50.4209644772374,49.2690131706939,49.4283402304517,379273.427199776,0.0,1.0
2010-07-21,69.13,70.19,68.88,70.19,26000,50.0876745841561,50.8556904247348,49.9065387726988,50.8556904247348,35884.6765181739,0.0,1.0
2010-07-22,71.08,71.33,70.35,70.79,102700,51.5005339135225,51.6816697249798,50.9716173440674,51.2904163722321,141744.472246787,0.0,1.0
2010-07-23,71.63,71.67,70.42,71.03,48900,51.8990326987285,51.9280144285616,51.0223353712754,51.4643067512311,67490.7954514885,0.0,1.0
2010-07-26,71.65,71.79,70.94,71.19,187200,51.913523563645,52.0149596180611,51.3990978591065,51.5802336705637,258369.670930852,0.0,1.0
2010-07-27,71.25,71.86,70.83,71.83,300900,51.6237062653135,52.0656776452691,51.3193981020653,52.0439413478943,415296.121704558,0.0,1.0
2010-07-28,71.34,71.58,70.91,71.37,28600,51.6889151574381,51.862805536437,51.3773615617316,51.7106514548129,39473.1441699912,0.0,1.0
2010-07-29,71.32,71.85,70.64,71.64,55900,51.6744242925215,52.0584322128108,51.1817348853578,51.9062781311868,77152.0545140738,0.0,1.0
2010-07-30,71.675,71.87,70.5,70.68,42400,51.9316371447908,52.0729230777274,51.0802988309417,51.210716615191,58519.6263219451,0.0,1.0
2010-08-02,73.49,73.729,72.82,72.89,51700,53.2466831359703,53.4198489717234,52.7612391612649,52.811957188473,71355.2990765227,0.0,1.0
2010-08-03,73.38,73.49,72.45,72.78,309100,53.1669833789291,53.2466831359703,52.4931581603082,52.7322574314318,426613.596606444,0.0,1.0
2010-08-04,73.47,73.69,72.915,73.3,400800,53.2321922710537,53.3915917851361,52.8300707696187,53.1090199192628,553176.090326312,0.0,1.0
2010-08-05,73.38,73.38,72.7445,72.99,309200,53.1669833789291,53.1669833789291,52.7065361462048,52.8844115130558,426751.614593053,0.0,1.0
2010-08-06,73.2,73.2,72.28,72.67,119800,53.0365655946799,53.0365655946799,52.3699858085173,52.6525576743906,165345.547956817,0.0,1.0
2010-08-09,73.69,73.71,73.28,73.55,146100,53.3915917851361,53.4060826500527,53.0945290543462,53.2901557307201,201644.278434816,0.0,1.0
2010-08-10,72.38,72.574,71.7532,72.46,125000,52.4424401331002,52.583001522791,51.9882964266146,52.5004035927665,172522.483260451,0.0,1.0
2010-08-11,70.35,70.84,70.13,70.84,110900,50.9716173440674,51.3266435345236,50.812217829985,51.3266435345236,153061.947148672,0.0,1.0
2010-08-12,70.05,70.42,69.34,69.98,106700,50.7542543703187,51.0223353712754,50.2398286657801,50.7035363431107,147265.191711121,0.0,1.0
2010-08-13,70.57,70.7,70.26,70.3,102000,51.1310168581498,51.2252074801075,50.9064084519428,50.9353901817759,140778.346340528,0.0,1.0
2010-08-16,71.11,71.47,70.72,70.8,284500,51.5222702108974,51.7831057793958,51.2396983450241,51.2976618046904,392661.171900787,0.0,1.0
2010-08-17,71.75,72.24,71.61,71.8,256800,51.9859778882279,52.3410040786841,51.8845418338119,52.0222050505194,354430.189610272,0.0,1.0
2010-08-18,71.47,71.923,71.09,71.39,97300,51.7831057793958,52.1113238697563,51.5077793459808,51.7251423197295,134291.500969935,0.0,1.0
2010-08-19,71.11,71.66,70.64,71.57,78000,51.5222702108974,51.9207689961033,51.1817348853578,51.8555601039787,107654.029554522,0.0,1.0
2010-08-20,71.32,71.37,70.59,71.07,22300,51.6744242925215,51.7106514548129,51.1455077230663,51.4932884810642,30778.0110136645,0.0,1.0
2010-08-23,70.48,71.01,70.38,70.96,108300,51.0658079660252,51.4498158863145,50.9933536414423,51.4135887240231,149473.479496855,0.0,1.0
2010-08-24,69.73,70.07,69.151,69.83,150900,50.5224005316534,50.7687452352353,50.1028899923185,50.5948548562363,208269.141792017,0.0,1.0
2010-08-25,69.49,69.5881,68.5,69.0,115900,50.3485101526545,50.4195878450703,49.6312123392838,49.9934839621983,159962.84647909,0.0,1.0
2010-08-26,69.0,69.764,68.88,69.6,74600,49.9934839621983,50.5470350020116,49.9065387726988,50.4282099096957,102961.418009837,0.0,1.0
2010-08-27,70.17,70.35,68.92,69.56,29900,50.8411995598182,50.9716173440674,49.935520502532,50.3992281798625,41267.3779959,0.0,1.0
2010-08-30,69.5,70.07,69.45,69.98,54800,50.3557555851128,50.7687452352353,50.3195284228213,50.7035363431107,75633.8566613818,0.0,1.0
2010-08-31,69.55,69.93,69.18,69.2919,67200,50.3919827474042,50.6673091808192,50.1239017464475,50.2049781356558,92748.0870008187,0.0,1.0
2010-09-01,71.39,71.4192,70.52,70.57,68600,51.7251423197295,51.7462989825077,51.0947896958583,51.1310168581498,94680.3388133357,0.0,1.0
2010-09-02,71.77,71.77,71.2,71.28,41400,52.0004687531445,52.0004687531445,51.587479103022,51.6454425626883,57139.4464558615,0.0,1.0
2010-09-03,72.2,72.6,71.97,72.6,24900,52.312022348851,52.6018396471826,52.1453774023103,52.6018396471826,34366.4786654819,0.0,1.0
2010-09-07,71.7,72.94,71.61,72.67,64700,51.9497507259365,52.8481843507644,51.8845418338119,52.6525576743906,89297.6373356096,0.0,1.0
2010-09-08,72.27,72.4799,71.8,71.81,32200,52.362740376059,52.5148220033585,52.0222050505194,52.0294504829777,44441.7916878923,0.0,1.0
2010-09-09,72.51,72.95,72.25,72.95,25300,52.5366307550579,52.8554297832227,52.3482495111424,52.8554297832227,34918.5506119154,0.0,1.0
2010-09-10,72.45,72.55,72.14,72.48,33700,52.4931581603082,52.5656124848911,52.2685497541012,52.5148944576831,46512.0614870177,0.0,1.0
2010-09-13,74.26,74.27,73.7,74.06,194300,53.8045814352586,53.8118268677169,53.3988372175944,53.6596727860928,268168.947980046,0.0,1.0
2010-09-14,74.64,74.939,74.0,74.16,119500,54.0799078686736,54.2965462991765,53.6162001913431,53.7321271106757,164931.493996992,0.0,1.0
2010-09-15,74.27,74.28,73.53,73.93,91500,53.8118268677169,53.8190723001752,53.2756648658035,53.5654821641351,126286.45774665,0.0,1.0
2010-09-16,73.84,74.04,73.4801,73.64,104100,53.5002732720105,53.6451819211763,53.2395101578366,53.3553646228447,143676.724059304,0.0,1.0
2010-09-17,74.16,74.52,73.92,74.48,71200,53.7321271106757,53.9929626791742,53.5582367316768,53.963980949341,98268.8064651532,0.0,1.0
2010-09-20,75.26,75.3,74.335,74.54,93000,54.5291246810876,54.5581064109207,53.8589221786958,54.0074535440907,128356.727545776,0.0,1.0
2010-09-21,75.18,75.5,74.75,75.01,339900,54.4711612214213,54.7030150600865,54.1596076257148,54.3479888696303,469123.136481819,0.0,1.0
2010-09-22,75.02,75.42,74.89,75.08,43300,54.3552343020886,54.6450516004202,54.2610436801309,54.3987068968384,59761.7882014204,0.0,1.0
2010-09-23,74.76,75.1499,74.4495,74.45,102500,54.1668530581731,54.4493524697218,53.9418823803432,53.9422446519661,141468.43627357,0.0,1.0
2010-09-24,76.25,76.43,75.57,75.57,41300,55.2464224944583,55.3768402787075,54.7537330872946,54.7537330872946,57001.4284692531,0.0,1.0
2010-09-27,76.11,76.45,75.98,75.98,73000,55.1449864400422,55.3913311436241,55.0507958180844,55.0507958180844,100753.130224104,0.0,1.0
2010-09-28,76.03,76.25,75.32,75.81,35900,55.0870229803759,55.2464224944583,54.5725972758373,54.9276234662935,49548.4571924016,0.0,1.0
2010-09-29,76.44,76.4995,76.1701,76.29,103800,55.3840857111658,55.4271960342926,55.1885314891165,55.2754042242914,143262.670099479,0.0,1.0
2010-09-30,76.24,76.8,75.84,76.71,47100,55.239177062,55.6449212796642,54.9493597636684,55.5797123875396,65006.471692538,0.0,1.0
2010-10-01,76.89,77.17,76.58,76.87,97600,55.7101301717888,55.9130022806209,55.4855217655818,55.6956393068722,134705.55492976,0.0,1.0
2010-10-04,77.045,77.5981,76.664,77.51,164600,55.8224343748923,56.2231792441603,55.5463833982314,56.1593469842028,227177.605957362,0.0,1.0
2010-10-05,78.63,78.85,77.69,77.69,75600,56.9708354195312,57.1302349336136,56.289764768452,56.289764768452,104341.597875921,0.0,1.0
2010-10-06,78.5,78.56,78.26,78.47,74200,56.8766447975734,56.9201173923232,56.7027544185745,56.8549085001986,102409.346063404,0.0,1.0
2010-10-07,77.855,78.6,77.5119,78.5,37400,56.4093144040137,56.9490991221563,56.1607236163698,56.8766447975734,51618.7269915271,0.0,1.0
2010-10-08,78.725,78.85,77.87,78.13,44500,57.0396670278849,57.1302349336136,56.4201825527012,56.6085637966167,61418.0040407207,0.0,1.0
2010-10-11,79.105,79.15,78.75,78.75,60200,57.3149934612999,57.3475979073622,57.0577806090307,57.0577806090307,83086.8279382335,0.0,1.0
2010-10-12,78.9,79.1,78.3626,78.86,105100,57.166462095905,57.3113707450708,56.7770925555965,57.1374803660718,145056.903925388,0.0,1.0
2010-10-13,80.74,81.03,80.05,80.05,89800,58.4996216682303,58.7097392095207,57.9996868286083,57.9996868286083,123940.151974308,0.0,1.0
2010-10-14,80.73,81.33,80.2101,81.33,60400,58.492376235772,58.9271021832694,58.1156862022655,58.9271021832694,83362.8639114501,0.0,1.0
2010-10-15,81.13,81.44,80.06,81.37,133900,58.7821935341036,59.0068019403106,58.0069322610666,58.9560839131025,184806.084068595,0.0,1.0
2010-10-18,82.1,82.1,80.53,80.68,128600,59.4850004825577,59.4850004825577,58.3474675866062,58.4561490734806,177491.130778352,0.0,1.0
2010-10-19,79.535,80.55,79.32,80.55,519900,57.6265470570064,58.3619584515228,57.4707702591532,58.3619584515228,717555.512376869,0.0,1.0
2010-10-20,80.51,81.08,80.0,80.13,99100,58.3329767216896,58.7459663718121,57.9634596663169,58.0576502882746,136775.824728886,0.0,1.0
2010-10-21,80.72,81.24,79.83,81.03,72500,58.4851308033137,58.8618932911448,57.8402873145259,58.7097392095207,100063.040291062,0.0,1.0
2010-10-22,80.25,80.66,80.19,80.5,42000,58.1445954777741,58.441658208564,58.1011228830244,58.3257312892313,57967.5543755117,0.0,1.0
2010-10-25,81.6,81.853,81.25,81.4,75400,59.1227288596432,59.3060383008379,58.8691387236031,58.9778202104774,104065.561902704,0.0,1.0
2010-10-26,81.39,81.44,80.54,81.13,472800,58.9705747780191,59.0068019403106,58.3547130190645,58.7821935341036,652549.040684332,0.0,1.0
2010-10-27,79.57,79.67,78.54,79.59,105300,57.6519060706104,57.7243603951933,56.9056265274066,57.666396935527,145332.939898604,0.0,1.0
2010-10-28,79.69,80.22,79.38,79.97,105000,57.7388512601099,58.1228591803992,57.5142428539029,57.941723368942,144918.885938779,0.0,1.0
2010-10-29,79.93,79.95,79.45,79.49,52600,57.9127416391088,57.9272325040254,57.5649608811109,57.5939426109441,72597.460955998,0.0,1.0
2010-11-01,80.65,81.43,80.47,81.17,64700,58.4344127761057,58.9995565078523,58.3039949918565,58.8111752639367,89297.6373356096,0.0,1.0
2010-11-02,81.85,81.9176,81.4862,81.77,39600,59.3038646711004,59.3528437945185,59.0402758382679,59.2459012114341,54655.122696911,0.0,1.0
2010-11-03,83.37,83.37,81.955,82.76,91500,60.4051704047605,60.4051704047605,59.3799417119125,59.9631990248048,126286.45774665,0.0,1.0
2010-11-04,84.74,84.88,84.16,84.33,220900,61.3977946515461,61.4992307059622,60.9775595689653,61.1007319207563,304881.73241787,0.0,1.0
2010-11-05,84.59,84.59,84.14,84.25,95300,61.2891131646718,61.2891131646718,60.9630687040488,61.0427684610899,131531.141237768,0.0,1.0
2010-11-08,84.81,84.85,84.302,84.85,53100,61.4485126787542,61.4774944085873,61.0804447098731,61.4774944085873,73287.5508890397,0.0,1.0
2010-11-09,83.42,84.73,83.0,84.58,255400,60.4413975670519,61.3905492190879,60.1370894038037,61.2818677322135,352497.937797754,0.0,1.0
2010-11-10,83.8,83.81,82.39,83.04,123800,60.7167240004669,60.7239694329252,59.6951180238481,60.1660711336369,170866.267421151,0.0,1.0
2010-11-11,83.92,83.92,83.0601,83.78,58900,60.8036691899664,60.8036691899664,60.1806344528781,60.7022331355503,81292.5941123247,0.0,1.0
2010-11-12,81.5,82.5199,80.99,82.35,86100,59.0502745350603,59.7892361914813,58.6807574796875,59.6661362940149,118833.486469799,0.0,1.0
2010-11-15,80.63,81.53,80.52,81.1,105900,58.4199219111891,59.0720108324352,58.3402221541479,58.7604572367287,146161.047818254,0.0,1.0
2010-11-16,78.2,79.78,77.992,79.78,113100,56.6592818238247,57.8040601522345,56.5085768286923,57.8040601522345,156098.342854057,0.0,1.0
2010-11-17,77.92,78.34,77.24,77.36,83100,56.4564097149926,56.7607178782408,55.9637203078289,56.0506654973284,114692.946871548,0.0,1.0
2010-11-18,79.63,80.04,79.52,79.525,98100,57.6953786653601,57.99244139615,57.615678908319,57.6193016245481,135395.644862802,0.0,1.0
2010-11-19,79.21,79.28,78.1719,78.95,74800,57.391070502112,57.44178852932,56.6389221586169,57.2026892581965,103237.453983054,0.0,1.0
2010-11-22,79.1,79.48,78.1104,78.98,122900,57.3113707450708,57.5866971784858,56.5943627489985,57.2244255555713,169624.105541676,0.0,1.0
2010-11-23,77.2,77.5,76.79,77.21,143000,55.9347385779958,56.1521015517445,55.6376758472059,55.9419840104541,197365.720849956,0.0,1.0
2010-11-24,78.41,78.492,77.76,77.76,50100,56.8114359054488,56.8708484516068,56.34048279566,56.34048279566,69147.0112907889,0.0,1.0
2010-11-26,76.95,77.42,76.8801,77.3,36700,55.7536027665385,56.0941380920781,55.7029571936551,56.0071929025787,50652.6010852686,0.0,1.0
2010-11-29,77.96,78.098,76.99,77.55,57100,56.4853914448258,56.5853784127502,55.7825844963717,56.1883287140359,78808.2703533742,0.0,1.0
2010-11-30,77.2,77.71,76.95,77.03,73000,55.9347385779958,56.3042556333685,55.7536027665385,55.8115662262049,100753.130224104,0.0,1.0
2010-12-01,79.03,79.3181,78.6508,78.67,49000,57.2606527178628,57.4693936269861,56.9859059190444,56.9998171493643,67628.8134380969,0.0,1.0
2010-12-02,80.15,80.38,79.13,79.14,145200,58.0721411531912,58.2387860997319,57.3331070424457,57.340352474904,200402.11655534,0.0,1.0
2010-12-03,79.525,79.71,78.55,78.55,64200,57.6193016245481,57.7533421250265,56.9128719598649,56.9128719598649,88607.5474025678,0.0,1.0
2010-12-06,78.92,79.025,78.5692,78.75,57000,57.1809529608216,57.2570300016336,56.9267831901848,57.0577806090307,78670.2523667658,0.0,1.0
2010-12-07,78.69,79.89,78.68,79.7,729500,57.0143080142809,57.8837599092757,57.0070625818226,57.7460966925682,1006841.21230799,0.0,1.0
2010-12-08,77.79,78.51,77.48,78.39,82000,56.3622190930349,56.8838902300317,56.1376106868279,56.7969450405322,113174.749018856,0.0,1.0
2010-12-09,77.77,77.91,77.43,77.91,56100,56.3477282281183,56.4491642825343,56.1013835245364,56.4491642825343,77428.0904872906,0.0,1.0
2010-12-10,78.02,78.18,77.81,77.81,42000,56.5288640395755,56.6447909589082,56.3767099579514,56.3767099579514,57967.5543755117,0.0,1.0
2010-12-13,78.49,79.099,78.49,78.76,68500,56.8693993651151,57.310646201825,56.8693993651151,57.065026041489,94542.3208267274,0.0,1.0
2010-12-14,78.22,78.7395,77.93,78.73,102600,56.6737726887413,57.0501729049495,56.4636551474509,57.0432897441141,141606.454260179,0.0,1.0
2010-12-15,76.68,77.4992,76.528,77.29,71900,55.5579760901647,56.1515219171478,55.4478455167987,55.9999474701204,99234.9323714117,0.0,1.0
2010-12-16,76.05,76.21,75.75,76.12,156400,55.1015138452925,55.2174407646251,54.8841508715438,55.1522318725005,215860.131055477,0.0,1.0
2010-12-17,75.76,75.9099,75.5,75.54,99600,55.1046996619444,55.213730740077,54.9155863843295,54.9446807347318,136933.801405166,0.294397,1.0
2010-12-20,75.29,75.6,75.0,75.51,186600,54.7628410447174,54.9883222603352,54.5519070043008,54.92285997193,256544.65203016,0.0,1.0
2010-12-21,76.86,77.02,76.25,76.28,85600,55.9047942980074,56.0211716996166,55.4611054543725,55.4829262171742,117686.078316086,0.0,1.0
2010-12-22,76.63,76.882,76.49,76.86,822200,55.7375017831943,55.9207961907287,55.6356715567862,55.9047942980074,1130391.28027437,0.0,1.0
2010-12-23,76.05,76.1636,75.83,76.09,313600,55.315633702361,55.3982616575035,55.1556147751484,55.3447280527633,431148.997195382,0.0,1.0
2010-12-27,75.775,75.94,75.06,75.2,281200,55.1156100433452,55.2356242387547,54.5955485299042,54.6973787563123,386604.266617798,0.0,1.0
2010-12-28,74.9,75.21,74.57,75.21,218400,54.4791711282951,54.7046523439128,54.2391427374761,54.7046523439128,300264.480189641,0.0,1.0
2010-12-29,75.9,76.05,75.65,75.75,124200,55.2065298883524,55.315633702361,55.0246901983381,55.0974260743438,170754.800547406,0.0,1.0
2010-12-30,75.72,76.265,75.68,76.06,56400,55.0756053115421,55.4720158357733,55.0465109611398,55.3229072899616,77540.8273017204,0.0,1.0
2010-12-31,76.24,76.328,76.08,76.19,43900,55.4538318667719,55.5178394376569,55.3374544651627,55.417463928769,60355.3602578994,0.0,1.0
2011-01-03,77.435,77.7884,77.35,77.61,92600,56.3230255850404,56.5800741708447,56.2612000904355,56.4503133680505,127309.939860626,0.0,1.0
2011-01-04,78.65,78.65,77.9108,78.57,90000,57.2067664785101,57.2067664785101,56.6691028830757,57.1485777777055,123735.362715511,0.0,1.0
2011-01-05,79.05,79.2,78.34,78.43,129400,57.497709982533,57.6068137965416,56.9812852628923,57.0467475512975,177903.954837635,0.0,1.0
2011-01-06,78.56,78.74,78.28,78.6,181300,57.1413041901049,57.2722287669152,56.9376437372889,57.1703985405072,249258.01400358,0.0,1.0
2011-01-07,78.215,78.7584,77.56,78.52,46600,56.8903654178851,57.2856121681003,56.4139454300476,57.1122098397026,64067.4211393648,0.0,1.0
2011-01-10,77.695,77.8,77.2785,77.58,68500,56.5121388626553,56.5885115324613,56.2091939390914,56.4284926052487,94176.3594001392,0.0,1.0
2011-01-11,78.25,78.5581,78.1,78.42,67600,56.9158229744872,57.1399222084608,56.8067191604786,57.0394739636969,92939.005772984,0.0,1.0
2011-01-12,79.5,79.75,79.16,79.75,65800,57.8250214245588,58.0068611145732,57.5777194461393,58.0068611145732,90464.2985186739,0.0,1.0
2011-01-13,79.32,79.65,79.08,79.65,64500,57.6940968477485,57.9341252385674,57.5195307453347,57.9341252385674,88677.0099461165,0.0,1.0
2011-01-14,79.5,79.55,79.01,79.28,36900,57.8250214245588,57.8613893625617,57.4686156321307,57.6650024973462,50731.4987133597,0.0,1.0
2011-01-18,78.98,79.0,78.49,78.86,63400,57.446794869329,57.4613420445302,57.0903890769009,57.3595118181221,87164.6888462602,0.0,1.0
2011-01-19,78.71,79.49,78.43,79.49,92700,57.2504080041135,57.8177478369583,57.0467475512975,57.8177478369583,127447.423596977,0.0,1.0
2011-01-20,77.62,78.16,76.88,78.16,73700,56.457586955651,56.850360686082,55.9193414732086,56.850360686082,101325.513690369,0.0,1.0
2011-01-21,76.92,77.91,76.9,77.81,79900,55.9484358236109,56.6685209960677,55.9338886484097,56.5957851200619,109849.505344104,0.0,1.0
2011-01-24,76.78,76.8281,76.3588,76.4,59800,55.8466055972029,55.8815915535616,55.5402420874667,55.5702092683811,82215.2743376397,0.0,1.0
2011-01-25,76.43,76.6822,75.91,76.44,178100,55.5920300311828,55.7754699104692,55.213803475953,55.5993036187834,244858.534440362,0.0,1.0
2011-01-26,77.08,77.345,76.848,77.1,101300,56.0648132252201,56.2575632966353,55.8960659928868,56.0793604004212,139271.024923125,0.0,1.0
2011-01-27,77.18,77.5,77.01,77.38,99400,56.1375491012258,56.3703039044441,56.0138981120161,56.2830208532373,136658.833932465,0.0,1.0
2011-01-28,75.27,76.84,75.03,76.84,65000,54.7482938695163,55.8902471228063,54.5737277671025,55.8902471228063,89364.4286278692,0.0,1.0
2011-01-31,76.16,76.72,75.95,76.1,61100,55.3956431659673,55.8029640715994,55.2428978263553,55.3520016403639,84002.5629101971,0.0,1.0
2011-02-01,77.06,77.3995,76.57,76.57,71600,56.0502660500189,56.2972043490584,55.6938602575908,55.6938602575908,98438.3552270068,0.0,1.0
2011-02-02,77.25,77.74,77.21,77.57,33900,56.1884642144298,56.5448700068579,56.1593698640275,56.4212190176482,46606.9866228426,0.0,1.0
2011-02-03,77.22,77.51,76.92,77.46,46000,56.1666434516281,56.3775774920447,55.9484358236109,56.3412095540419,63242.5187212613,0.0,1.0
2011-02-04,77.24,77.469,76.74,77.44,115200,56.1811906268292,56.3477557828824,55.8175112468006,56.3266623788407,158381.264275855,0.0,1.0
2011-02-07,76.955,77.27,76.75,76.75,35900,55.9738933802129,56.203011389631,55.8247848344011,55.8247848344011,49356.6613498539,0.0,1.0
2011-02-08,76.6,76.78,76.14,76.56,69300,55.7156810203925,55.8466055972029,55.3810959907662,55.6865866699902,95276.2292909438,0.0,1.0
2011-02-09,74.95,75.42,74.39,75.42,149300,54.5155390662979,54.8573976835249,54.1082181606658,54.8573976835249,205263.218371398,0.0,1.0
2011-02-10,74.52,74.74,73.47,73.78,110100,54.2027747994733,54.3627937266859,53.4390481014131,53.6645293170308,151369.593721975,0.0,1.0
2011-02-11,75.23,75.6,74.27,74.37,76600,54.719199519114,54.9883222603352,54.0209351094589,54.0936709854647,105312.542044535,0.0,1.0
2011-02-14,75.75,76.21,75.72,76.15,51200,55.0974260743438,55.4320111039702,55.0756053115421,55.3883695783667,70391.6730114909,0.0,1.0
2011-02-15,75.76,75.85,75.37,75.59,32900,55.1046996619444,55.1701619503495,54.821029745522,54.9810486727346,45232.1492593369,0.0,1.0
2011-02-16,76.415,76.74,76.0101,76.04,137900,55.5811196497819,55.8175112468006,55.2866120878347,55.3083601147604,189590.072427434,0.0,1.0
2011-02-17,76.67,76.82,76.17,76.34,101900,55.7665961335966,55.8756999476051,55.4029167535679,55.5265677427776,140095.927341229,0.0,1.0
2011-02-18,76.75,77.11,76.49,77.11,43400,55.8247848344011,56.0866339880218,55.6356715567862,56.0866339880218,59667.9415761466,0.0,1.0
2011-02-22,73.875,74.96,73.64,74.96,163500,53.7336283992363,54.5228126538985,53.5626990906228,54.5228126538985,224785.908933179,0.0,1.0
2011-02-23,73.6,74.1276,72.91,73.83,91600,53.5336047402205,53.9173592220268,53.0317271957809,53.7008972550337,125935.10249712,0.0,1.0
2011-02-24,73.47,73.73,72.83,73.21,68400,53.4390481014131,53.628161379028,52.9735384949764,53.2499348237981,94038.8756637885,0.0,1.0
2011-02-25,74.49,74.615,74.13,74.13,58300,54.1809540366715,54.2718738816787,53.9191048830509,53.9191048830509,80153.0182923813,0.0,1.0
2011-02-28,75.53,75.661,75.097,75.39,42800,54.9374071471312,55.0326911446987,54.6224608040263,54.8355769207232,58843.0391580431,0.0,1.0
2011-03-01,74.92,76.02,74.82,76.02,73200,54.4937183034962,55.2938129395593,54.4209824274905,55.2938129395593,100638.095008616,0.0,1.0
2011-03-02,75.92,76.21,75.32,75.32,51500,55.2210770635535,55.4320111039702,54.7846618075191,54.7846618075191,70804.1242205426,0.0,1.0
2011-03-03,77.34,77.36,76.59,76.59,33300,56.253926502835,56.2684736780361,55.708407432792,55.708407432792,45782.0842047392,0.0,1.0
2011-03-04,77.45,77.64,76.7845,77.59,59300,56.3339359664413,56.4721341308522,55.8498787116231,56.4357661928493,81527.8556558869,0.0,1.0
2011-03-07,76.79,77.91,76.48,77.67,64700,55.8538791848034,56.6685209960677,55.6283979691857,56.4939548936539,88951.9774188177,0.0,1.0
2011-03-08,78.3,78.53,77.09,77.55,121700,56.95219091249,57.1194834273032,56.0720868128206,56.406671842447,167317.707138641,0.0,1.0
2011-03-09,78.48,78.6685,78.11,78.41,60700,57.0831154893003,57.2202226155712,56.8139927480791,57.0322003760963,83452.6279647949,0.0,1.0
2011-03-10,77.34,77.78,77.0,77.78,172200,56.253926502835,56.5739643572602,56.0066245244155,56.5739643572602,236746.993995678,0.0,1.0
2011-03-11,77.3,77.6,76.43,76.48,109800,56.2248321524327,56.4430397804499,55.5920300311828,55.6283979691857,150957.142512924,0.0,1.0
2011-03-14,77.485,77.59,76.85,77.16,65000,56.3593935230433,56.4357661928493,55.8975207104069,56.1230019260246,89364.4286278692,0.0,1.0
2011-03-15,76.26,76.669,74.24,74.28,267600,55.468379041973,55.7658687748365,53.9991143466572,54.0282086970595,367906.478474121,0.0,1.0
2011-03-16,74.51,76.2,73.87,75.49,112300,54.1955012118727,55.4247375163696,53.729991605436,54.9083127967289,154394.235921688,0.0,1.0
2011-03-17,74.32,74.83,73.941,74.83,63600,54.0573030474618,54.428256015091,53.7816340774001,54.428256015091,87439.6563189613,0.0,1.0
2011-03-18,74.24,74.98,74.17,74.98,73800,53.9991143466572,54.5373598290996,53.9481992334532,54.5373598290996,101462.997426719,0.0,1.0
2011-03-21,76.23,76.4416,75.671,75.96,87400,55.4465582791713,55.6004673927995,55.0399647322993,55.2501714139558,120160.785570397,0.0,1.0
2011-03-22,76.51,76.7291,76.2898,76.7,46600,55.6502187319874,55.8095830363159,55.4900543330227,55.7884168963983,64067.4211393647,0.0,1.0
2011-03-23,77.34,77.58,76.35,76.67,64300,56.253926502835,56.4284926052487,55.5338413303782,55.7665961335966,88402.0424734153,0.0,1.0
2011-03-24,78.19,78.4481,77.21,77.99,118400,56.8721814488837,57.0599127448545,56.1593698640275,56.7267096968722,162780.743839073,0.0,1.0
2011-03-25,78.285,78.6181,78.08,78.15,52600,56.9412805310892,57.1835637340643,56.7921719852774,56.8430870984814,72316.4453203988,0.0,1.0
2011-03-28,77.52,77.8255,77.4288,77.51,72800,56.3848510796453,56.6070591808428,56.3185159607281,56.3775774920447,100088.160063214,0.0,1.0
2011-03-29,78.08,78.27,77.41,77.82,63900,56.7921719852774,56.9303701496883,56.304841616039,56.6030587076625,87852.107528013,0.0,1.0
2011-03-30,79.42,79.6699,79.08,79.22,52700,57.7668327237542,57.9485996778926,57.5195307453347,57.6213609717428,72453.9290567495,0.0,1.0
2011-03-31,80.35,80.46,79.4201,79.49,126200,58.4432763706076,58.5232858342139,57.7669054596303,57.8177478369583,173504.475274417,0.0,1.0
2011-04-01,81.06,81.39,80.84,81.08,83200,58.9597010902483,59.1997294810672,58.7996821630357,58.9742482654494,114386.468643673,0.0,1.0
2011-04-04,82.8,82.8,81.9227,82.29,68100,60.2253053327481,60.2253053327481,59.5871934925498,59.8543523651188,93626.4244547368,0.0,1.0
2011-04-05,82.68,82.93,82.32,82.6,349300,60.1380222815412,60.3198619715555,59.8761731279205,60.0798335807366,480230.691072534,0.0,1.0
2011-04-06,82.78,83.31,82.56,83.23,45700,60.2107581575469,60.5962583003773,60.0507392303343,60.5380695995727,62830.0675122097,0.0,1.0
2011-04-07,82.705,83.11,82.27,82.81,51100,60.1562062505426,60.4507865483658,59.8398051899177,60.2325789203486,70254.1892751403,0.0,1.0
2011-04-08,83.06,83.45,82.56,83.08,37900,60.414418610363,60.6980885267853,60.0507392303343,60.4289657855641,52106.3360768653,0.0,1.0
2011-04-11,82.08,83.36,81.89,83.18,71000,59.7016070255068,60.6326262383802,59.5634088610959,60.5017016615699,97613.4528089033,0.0,1.0
2011-04-12,81.095,81.89,80.82,81.62,47900,58.9851586468503,59.5634088610959,58.7851349878345,59.3670219958804,65854.7097119221,0.0,1.0
2011-04-13,82.1,82.6,81.7519,82.53,47000,59.7161542007079,60.0798335807366,59.462960616332,60.0289184675326,64617.356084767,0.0,1.0
2011-04-14,82.72,82.72,82.02,82.1,103400,60.1671166319435,60.1671166319435,59.6579654999033,59.7161542007079,142158.183386487,0.0,1.0
2011-04-15,83.1,83.12,82.64,82.87,96300,60.4435129607653,60.4580601359664,60.1089279311389,60.2762204459521,132396.838105597,0.0,1.0
2011-04-18,81.762,81.88,80.85,81.71,93300,59.4703069398086,59.5561352734953,58.8069557506362,59.4324842842856,128272.32601508,0.0,1.0
2011-04-19,82.25,82.36,81.7,81.83,336700,59.8252580147165,59.9052674783228,59.425210696685,59.5197673354924,462907.740292363,0.0,1.0
2011-04-20,83.73,84.1,83.2,84.1,219200,60.9017489796014,61.1708717208226,60.516248836771,61.1708717208226,301364.350080445,0.0,1.0
2011-04-21,84.105,84.15,83.634,84.13,57700,61.1745085146229,61.2072396588255,60.8319225386359,61.1926924836243,79328.1158742778,0.0,1.0
2011-04-25,83.505,83.99,83.22,83.92,64800,60.7380932585885,61.0908622572163,60.5307960119722,61.0399471440123,89089.4611551681,0.0,1.0
2011-04-26,83.67,84.05,83.34,83.56,86700,60.858107453998,61.1345037828197,60.618079063179,60.7780979903917,119198.399415942,0.0,1.0
2011-04-27,82.98,83.37,81.87,83.37,96300,60.3562299095584,60.6398998259808,59.5488616858947,60.6398998259808,132396.838105597,0.0,1.0
2011-04-28,82.19,82.23,81.54,82.23,75800,59.7816164891131,59.8107108395154,59.3088332950758,59.8107108395154,104212.672153731,0.0,1.0
2011-04-29,82.17,82.68,81.76,82.07,101000,59.7670693139119,60.1380222815412,59.4688522222884,59.6943334379062,138858.573714074,0.0,1.0
2011-05-02,82.21,82.9,82.0684,82.42,95000,59.7961636643142,60.2980412087538,59.6931696638901,59.9489090039263,130609.54953304,0.0,1.0
2011-05-03,80.62,81.56,80.148,81.56,100000,58.6396632358231,59.323380470277,58.296349901076,59.323380470277,137483.736350568,0.0,1.0
2011-05-04,79.2,79.94,78.57,79.94,64000,57.6068137965416,58.1450592789841,57.1485777777055,58.1450592789841,87989.5912643637,0.0,1.0
2011-05-05,78.7,79.61,78.4865,78.82,39800,57.243134416513,57.9050308881651,57.0878433212407,57.3304174677198,54718.5270675261,0.0,1.0
2011-05-06,79.63,80.74,79.23,79.79,46200,57.9195780633663,58.7269462870299,57.6286345593434,58.0359554649755,63517.4861939625,0.0,1.0
2011-05-09,80.05,80.3599,79.606,79.87,34000,58.2250687425904,58.4504772223321,57.9021214531249,58.0941441657801,46744.4703591931,0.0,1.0
2011-05-10,80.75,80.92,80.42,80.51,55700,58.7342198746305,58.8578708638403,58.4941914838116,58.5596537722168,76578.4411472665,0.0,1.0
2011-05-11,79.65,80.48,78.93,80.48,87900,57.9341252385674,58.537833009415,57.4104269313262,58.537833009415,120848.204252149,0.0,1.0
2011-05-12,79.67,79.9999,78.662,79.32,19000,57.9486724137686,58.1886280687115,57.2154947836308,57.6940968477485,26121.9099066079,0.0,1.0
2011-05-13,78.75,79.83,78.3012,79.81,55600,57.2795023545158,58.0650498153778,56.9530637430021,58.0505026401766,76440.9574109159,0.0,1.0
2011-05-16,78.452,79.689,78.324,78.33,53600,57.0627494440187,57.9624922302097,56.9696475227314,56.9740116752917,73691.2826839046,0.0,1.0
2011-05-17,78.72,78.779,78.03,78.37,173200,57.2576815917141,57.3005957585575,56.7558040472745,57.003106025694,238121.831359184,0.0,1.0
2011-05-18,80.19,80.3399,79.1924,79.31,114400,58.3268989689984,58.435930047131,57.6012858699652,57.6868232601479,157281.39438505,0.0,1.0
2011-05-19,80.25,80.32,79.76,80.19,81300,58.3705404946018,58.4214556078059,58.0141347021737,58.3268989689984,111774.277653012,0.0,1.0
2011-05-20,79.59,79.87,79.3,79.87,23400,57.890483712964,58.0941441657801,57.6795496725474,58.0941441657801,32171.1943060329,0.0,1.0
2011-05-23,77.69,78.08,77.21,78.08,85900,56.508502068855,56.7921719852774,56.1593698640275,56.7921719852774,118098.529525138,0.0,1.0
2011-05-24,78.08,78.43,77.84,78.14,30200,56.7921719852774,57.0467475512975,56.6176058828636,56.8358135108808,41520.0883778716,0.0,1.0
2011-05-25,78.48,78.86,78.19,78.33,40600,57.0831154893003,57.3595118181221,56.8721814488837,56.9740116752917,55818.3969583307,0.0,1.0
2011-05-26,78.91,78.95,78.24,78.48,52900,57.395879756125,57.4249741065273,56.9085493868866,57.0831154893003,72728.8965294505,0.0,1.0
2011-05-27,79.62,79.77,79.3696,79.43,27000,57.9123044757657,58.0214082897743,57.7301738422474,57.7741063113548,37120.6088146534,0.0,1.0
2011-05-31,81.03,81.06,80.64,81.01,156900,58.9378803274466,58.9597010902483,58.6542104110242,58.9233331522454,215711.982334041,0.0,1.0
2011-06-01,79.81,80.95,79.61,80.95,51300,58.0505026401766,58.879691626642,57.9050308881651,58.879691626642,70529.1567478415,0.0,1.0
2011-06-02,80.4,80.72,79.66,79.95,89400,58.4796443086105,58.7123991118288,57.941398826168,58.1523328665846,122910.460297408,0.0,1.0
2011-06-03,78.85,79.739,78.79,78.89,57100,57.3522382305216,57.9988601682125,57.3085967049181,57.3813325809239,78503.2134561743,0.0,1.0
2011-06-06,77.89,78.89,77.88,78.77,80800,56.6539738208665,57.3813325809239,56.6467002332659,57.294049529717,111086.858971259,0.0,1.0
2011-06-07,77.73,78.75,77.67,78.6,598100,56.5375964192573,57.2795023545158,56.4939548936539,57.1703985405072,822290.227112749,0.0,1.0
2011-06-08,77.12,77.8391,77.03,77.69,59500,56.0939075756224,56.6169512599796,56.0284452872172,56.508502068855,81802.823128588,0.0,1.0
2011-06-09,77.22,77.4,76.4706,76.9,48200,56.1666434516281,56.2975680284384,55.6215607968411,55.9338886484097,66267.1609209738,0.0,1.0
2011-06-10,75.54,76.4452,75.34,76.37,96600,54.9446807347318,55.6030858843357,54.7992089827203,55.5483885055794,132809.289314649,0.0,1.0
2011-06-13,75.53,76.295,75.22,76.08,62200,54.9374071471312,55.4938365985751,54.7119259315134,55.3374544651627,85514.8840100533,0.0,1.0
2011-06-14,76.65,77.14,76.3,76.3,90500,55.7520489583954,56.1084547508235,55.4974733923753,55.4974733923753,124422.781397264,0.0,1.0
2011-06-15,75.28,76.08,74.9,75.95,116000,54.7555674571168,55.3374544651627,54.4791711282951,55.2428978263553,159481.134166659,0.0,1.0
2011-06-16,74.74,75.4,74.1175,74.41,90400,54.3627937266859,54.8428505083237,53.9100128985502,54.122765335867,124285.297660914,0.0,1.0
2011-06-17,73.53,73.838,73.28,73.82,253000,54.210278232442,54.4373524293085,54.0259647609595,54.4240818593618,343165.366542373,1.000316,1.0
2011-06-20,73.32,73.4315,72.67,73.02,64900,54.0554549163967,54.1376587246779,53.5762398905421,53.8342787506177,88029.3766347827,0.0,1.0
2011-06-21,74.91,74.99,73.78,73.81,61000,55.2276885950256,55.2866689059,54.3945917039246,54.4167093205025,82739.4757276077,0.0,1.0
2011-06-22,73.98,74.74,73.94,74.3,71200,54.5420424811106,55.1023554344175,54.5125523256734,54.7779637246082,96574.6011771421,0.0,1.0
2011-06-23,74.4,74.42,72.76,73.22,79400,54.8516891132012,54.8664341909198,53.6425927402758,53.9817295278037,107696.956930689,0.0,1.0
2011-06-24,75.085,75.76,74.9123,75.62,147800,55.3567080250634,55.8543543980662,55.2293842789632,55.751138854036,200473.680533449,0.0,1.0
2011-06-27,76.36,76.54,75.59,75.59,49800,56.2967067296243,56.4294124290917,55.7290212374581,55.7290212374581,67547.9654300797,0.0,1.0
2011-06-28,77.0,77.0,75.9,75.99,54700,56.7685492166196,56.7685492166196,55.9575699420964,56.0239227918301,74194.2511852482,0.0,1.0
2011-06-29,77.09,77.19,76.38,76.8,131200,56.8349020663533,56.9086274549463,56.3114518073429,56.6210984394335,177957.692056756,0.0,1.0
2011-06-30,78.33,78.41,77.54,77.64,121000,57.7490968849066,57.808077195781,57.1666663150218,57.2403917036148,164122.566607222,0.0,1.0
2011-07-01,79.16,79.27,78.1,78.25,120000,58.3610176102286,58.4421155376809,57.5795284911427,57.6901165740322,162766.181759228,0.0,1.0
2011-07-05,79.01,79.36,78.69,79.05,87200,58.2504295273391,58.5084683874146,58.0145082838415,58.2799196827763,118276.758745039,0.0,1.0
2011-07-06,78.27,78.29,77.61,78.2,102900,57.7048616517508,57.7196067294694,57.2182740870369,57.6532538797357,139572.000858538,0.0,1.0
2011-07-07,79.045,79.38,78.82,78.82,110900,58.2762334133467,58.5232134651332,58.1103512890124,58.1103512890124,150423.079642487,0.0,1.0
2011-07-08,78.19,78.62,77.75,78.57,70200,57.6458813408764,57.9629005118264,57.3214896310671,57.9260378175298,95218.2163291486,0.0,1.0
2011-07-11,76.06,77.4,75.9708,77.39,93500,56.0755305638452,57.0634507709916,56.0097675172203,57.0560782321323,126821.983287399,0.0,1.0
2011-07-12,75.32,75.878,75.25,75.41,192600,55.5299626882569,55.941350356606,55.4783549162418,55.5963155379907,261239.721723562,0.0,1.0
2011-07-13,76.545,77.22,76.2,76.2,579000,56.4330986985213,56.9307450715242,56.1787461078755,56.1787461078755,785346.826988278,0.0,1.0
2011-07-14,76.0,77.01,75.85,76.82,58500,56.0312953306894,56.7759217554789,55.9207072477999,56.6358435171521,79348.5136076239,0.0,1.0
2011-07-15,76.22,76.82,75.94,76.44,52300,56.1934911855941,56.6358435171521,55.9870600975336,56.3556870404987,70938.9275500636,0.0,1.0
2011-07-18,75.95,76.1,75.2645,76.1,122400,55.9944326363929,56.1050207192824,55.4890450975878,56.1050207192824,166021.505394413,0.0,1.0
2011-07-19,76.63,76.7475,76.22,76.22,53600,56.4957652788254,56.5823926104222,56.1934911855941,56.1934911855941,72702.2278524553,0.0,1.0
2011-07-20,76.98,77.31,76.677,76.82,30800,56.753804138901,56.9970979212579,56.5304162114641,56.6358435171521,41776.6533182019,0.0,1.0
2011-07-21,77.17,77.57,76.76,77.02,74400,56.8938823772277,57.1887839315997,56.5916082839963,56.7832942943382,100915.032690722,0.0,1.0
2011-07-22,77.93,78.08,77.4,77.67,82600,57.4541953305346,57.5647834134241,57.0634507709916,57.2625093201927,112037.388444269,0.0,1.0
2011-07-25,77.325,77.54,76.99,76.99,63000,57.0081567295468,57.1666663150218,56.7611766777602,56.7611766777602,85452.245423595,0.0,1.0
2011-07-26,78.16,78.55,77.81,77.85,74000,57.6237637242985,57.9112927398112,57.365724864223,57.3952150196602,100372.478751524,0.0,1.0
2011-07-27,77.38,78.24,77.1,78.24,62400,57.048705693273,57.6827440351729,56.8422746052126,57.6827440351729,84638.4145147988,0.0,1.0
2011-07-28,77.555,78.2171,77.38,77.85,64600,57.1777251233108,57.6658609211851,57.048705693273,57.3952150196602,87622.4611803846,0.0,1.0
2011-07-29,77.43,77.772,76.511,76.72,88300,57.0855683875695,57.3377092165576,56.4080320663997,56.5621181285591,119768.782077832,0.0,1.0
2011-08-01,77.235,78.33,76.528,78.33,66000,56.9418038798131,57.7490968849066,56.4205653824605,57.7490968849066,89521.3999675756,0.0,1.0
2011-08-02,75.2,76.82,75.2,76.73,123100,55.4414922219453,56.6358435171521,55.4414922219453,56.5694906674184,166970.974788009,0.0,1.0
2011-08-03,74.94,75.17,73.43,74.97,147300,55.2498062116035,55.4193746053674,54.136552843849,55.2719238281814,199795.488109453,0.0,1.0
2011-08-04,71.56,73.41,71.53,73.23,139200,52.7578880771597,54.1218077661304,52.7357704605818,53.989102066663,188808.770840705,0.0,1.0
2011-08-05,70.62,71.9,68.56,71.44,196300,52.0648694243854,53.0085543983759,50.5461264193693,52.6694176108481,266258.345661138,0.0,1.0
2011-08-08,65.61,68.87,65.44,68.06,137100,48.3712274558754,50.7746751240077,48.2458942952673,50.1774994764042,185960.362659919,0.0,1.0
2011-08-09,69.59,69.59,65.54,66.36,578800,51.3054979218773,51.3054979218773,48.3196196838603,48.924167870323,785075.550018679,0.0,1.0
2011-08-10,65.5,67.44,65.5,66.78,186600,48.2901295284231,49.7204020671276,48.2901295284231,49.2338145024137,253101.4126356,0.0,1.0
2011-08-11,68.26,68.92,66.224,66.4,89400,50.3249502535903,50.8115378183042,48.8239013418365,48.9536580257602,121260.805410625,0.0,1.0
2011-08-12,68.34,68.97,67.8,68.64,53800,50.3839305644647,50.8484005126007,49.9858134660624,50.6051067302437,72973.504822054,0.0,1.0
2011-08-15,70.35,70.36,69.495,70.06,97300,51.8658108751842,51.8731834140435,51.235458802714,51.6520072482645,131976.245709774,0.0,1.0
2011-08-16,69.63,70.12,69.07,69.8,136500,51.3349880773145,51.6962424814203,50.9221259011937,51.4603212379227,185146.531751122,0.0,1.0
2011-08-17,69.475,70.37,69.01,69.95,88100,51.2207137249954,51.8805559529028,50.8778906680379,51.5709093208122,119497.505108233,0.0,1.0
2011-08-18,66.6,67.31,65.69,67.31,92400,49.1011088029463,49.6245590619567,48.4302077667498,49.6245590619567,125329.959954606,0.0,1.0
2011-08-19,65.66,67.28,65.65,65.79,73700,48.4080901501719,49.6024414453787,48.4007176113127,48.5039331553429,99965.5632971262,0.0,1.0
2011-08-22,64.93,66.04,64.56,65.69,100300,47.869894813443,48.6882466268254,47.5971108756488,48.4302077667498,136045.400253755,0.0,1.0
2011-08-23,67.57,67.59,65.48,65.9,411900,49.8162450722985,49.8309901500171,48.2753844507045,48.5850310827952,558694.918888551,0.0,1.0
2011-08-24,66.66,67.04,65.97,66.23,118000,49.1453440361021,49.4255005127555,48.6366388548103,48.8283248651521,160053.412063241,0.0,1.0
2011-08-25,66.24,67.29,65.79,67.01,50400,48.8356974040114,49.6098139842381,48.5039331553429,49.4033828961776,68361.7963388759,0.0,1.0
2011-08-26,66.74,66.89,64.71,65.59,61700,49.2043243469765,49.314912429866,47.7076989585383,48.3564823781568,83688.9451212032,0.0,1.0
2011-08-29,68.9,68.92,67.65,67.65,57900,50.7967927405856,50.8115378183042,49.8752253831729,49.8752253831729,78534.6826988276,0.0,1.0
2011-08-30,69.195,69.53,68.33,68.53,58500,51.0142826369349,51.2612626887215,50.3765580256054,50.5240088027914,79348.5136076239,0.0,1.0
2011-08-31,70.74,70.769,69.6,70.34,106100,52.153339890697,52.174720253389,51.3128704607366,51.8584383363249,143912.432372118,0.0,1.0
2011-09-01,69.87,71.1,69.76,70.71,77200,51.5119290099378,52.4187512896318,51.4308310824855,52.1312222741191,104712.910265104,0.0,1.0
2011-09-02,68.39,68.87,67.94,68.4,77700,50.4207932587612,50.7746751240077,50.0890290100926,50.4281657976205,105391.1026891,0.0,1.0
2011-09-06,67.68,67.8,66.06,66.1,146500,49.8973429997508,49.9858134660624,48.702991704544,48.7324818599812,198710.380231058,0.0,1.0
2011-09-07,69.2,69.3571,68.371,68.39,19700,51.0179689063646,51.1337914918442,50.4067854349285,50.4207932587612,26720.7815054733,0.0,1.0
2011-09-08,67.8,68.78,67.64,68.01,46600,49.9858134660624,50.7083222742739,49.8678528443136,50.1406367821077,63207.5339165004,0.0,1.0
2011-09-09,65.945,67.13,65.6388,67.09,45700,48.618207507662,49.4918533624892,48.3924603677902,49.462363207052,61986.7875533062,0.0,1.0
2011-09-12,65.71,65.718,64.54,65.08,89500,48.4449528444684,48.4508508755559,47.5823657979302,47.9804828963325,121396.443895425,0.0,1.0
2011-09-13,65.77,65.92,65.2,65.67,48700,48.4891880776243,48.5997761605138,48.0689533626441,48.4154626890313,66055.9420972868,0.0,1.0
2011-09-14,65.68,66.178,64.45,65.35,37700,48.4228352278906,48.7899876630837,47.5160129481965,48.1795414455336,51135.7087693575,0.0,1.0
2011-09-15,66.0515,66.0515,65.15,65.96,174000,48.6967250465136,48.6967250465136,48.0320906683476,48.629266315951,236010.963550881,0.0,1.0
2011-09-16,66.385,66.7,65.88,66.56,152100,48.9425992174713,49.1748341915393,48.5702860050766,49.0716186475091,206306.135379822,0.0,1.0
2011-09-19,64.51,64.8,63.53,64.21,106600,47.5602481813523,47.774051808272,46.8377393731408,47.3390720155733,144590.624796115,0.0,1.0
2011-09-20,63.44,64.75,63.39,64.33,117500,46.7713865234071,47.7371891139755,46.7345238291106,47.4275424818849,159375.219639244,0.0,1.0
2011-09-21,61.1,63.29,61.05,63.01,147700,45.0462124303306,46.6607984405176,45.0093497360341,46.4543673524571,200338.04204865,0.0,1.0
2011-09-22,57.14,59.12,56.7065,58.75,239500,42.1266870420473,43.5864497361889,41.8070874824966,43.3136657983948,324854.17109446,0.0,1.0
2011-09-23,58.52,58.89,57.38,57.6,139700,43.1440974046309,43.416881342425,42.3036279746705,42.4658238295752,189486.963264702,0.0,1.0
2011-09-26,58.27,58.45,56.53,57.29,161000,42.9597839331483,43.0924896326158,41.6769621716299,42.2372751249368,218377.960526965,0.0,1.0
2011-09-27,60.55,61.62,60.06,60.06,105200,44.640722793069,45.4295844510142,44.2794683889633,44.2794683889633,142691.686008924,0.0,1.0
2011-09-28,58.93,60.5045,58.83,60.17,40200,43.4463714978622,44.6071777412592,43.3726461092692,44.3605663164156,54526.6708893415,0.0,1.0
2011-09-29,59.18,60.35,58.46,60.19,101000,43.6306849693447,44.493272015883,43.0998621714751,44.3753113941342,136994.869647351,0.0,1.0
2011-09-30,55.81,57.95,55.79,57.21,142600,41.1461393737602,42.7238626896507,41.1313942960416,42.1782948140624,193420.479323883,0.0,1.0
2011-10-03,53.83,55.66,53.79,54.51,325200,39.6863766796186,41.0355512908707,39.6568865241814,40.1877093220511,441096.352567509,0.0,1.0
2011-10-04,54.36,54.76,51.87,52.65,475400,40.0771212391615,40.3720227935336,38.2413590631955,38.816417094221,644825.356736144,0.0,1.0
2011-10-05,56.57,56.59,54.138,54.5,620900,41.7064523270671,41.7211974047857,39.9134508764851,40.1803367831918,842179.352119208,0.0,1.0
2011-10-06,57.96,57.99,56.3,56.6,137000,42.73123522851,42.7533528450879,41.507393777866,41.728569943645,185824.724175119,0.0,1.0
2011-10-07,57.55,58.89,57.2375,58.75,158800,42.4289611352786,43.416881342425,42.1985692959255,43.3136657983948,215393.913861379,0.0,1.0
2011-10-10,60.13,60.15,58.52,58.52,111500,44.3310761609784,44.345821238697,43.1440974046309,43.1440974046309,151236.910551283,0.0,1.0
2011-10-11,60.93,61.65,59.82,59.96,210000,44.9208792697225,45.4517020675921,44.10252745634,44.2057430003702,284840.818078649,0.0,1.0
2011-10-12,63.27,64.18,62.5,62.63,223700,46.646053362799,47.3169543989954,46.0783678706328,46.1742108758037,303423.290496161,0.0,1.0
2011-10-13,63.07,63.37,62.03,63.22,105500,46.4986025856129,46.719778751392,45.7318585442456,46.6091906685024,143098.601463322,0.0,1.0
2011-10-14,63.7,63.781,62.93,63.13,63400,46.9630725337489,47.0227900985092,46.3953870415827,46.5428378187687,85994.7993627923,0.0,1.0
2011-10-17,62.05,63.29,61.91,63.17,69200,45.7466036219642,46.6607984405176,45.643388077934,46.5723279742059,93861.831481155,0.0,1.0
2011-10-18,62.48,62.68,59.96,61.4,96100,46.0636227929141,46.2110735701002,44.2057430003702,45.2673885961096,130348.583892182,0.0,1.0
2011-10-19,60.7,62.18,60.69,61.52,77100,44.7513108759585,45.8424466271351,44.7439383370992,45.3558590624212,104577.271780304,0.0,1.0
2011-10-20,59.61,59.98,58.85,59.92,121000,43.9477041402947,44.2204880780888,43.3873911869878,44.176252844933,164122.566607222,0.0,1.0
2011-10-21,61.13,61.43,60.615,60.63,340000,45.0683300469085,45.2895062126875,44.6886442956545,44.6997031039434,461170.848317814,0.0,1.0
2011-10-24,64.15,64.6,62.17,62.33,949800,47.2948367824175,47.626601031086,45.8350740882758,45.9530347100246,1288294.32862429,0.0,1.0
2011-10-25,62.95,63.83,62.8,63.58,235900,46.4101321193013,47.0589155389198,46.2995440364118,46.8746020674373,319971.185641683,0.0,1.0
2011-10-26,64.89,65.14,63.35,64.65,127600,47.8404046580058,48.0247181294883,46.7050336736734,47.6634637253825,173074.706603979,0.0,1.0
2011-10-27,67.85,69.92,67.2299,67.78,175100,50.0226761603589,51.5487917042343,49.5655050256936,49.9710683883438,237502.986883674,0.0,1.0
2011-10-28,68.62,69.336,67.76,68.03,92200,50.5903616525251,51.1182354348511,49.9563233106252,50.1553818598263,125058.682985007,0.0,1.0
2011-10-31,65.35,67.08,65.3,67.01,122300,48.1795414455336,49.4549906681927,48.1426787512371,49.4033828961776,165885.866909614,0.0,1.0
2011-11-01,64.47,65.0,63.03,63.76,261300,47.5307580259151,47.9215025854581,46.4691124301757,47.0073077669047,354423.36078072,0.0,1.0
2011-11-02,67.26,67.4,66.0,66.27,103900,49.5876963676602,49.6909119116904,48.6587564713882,48.8578150205893,140928.385706532,0.0,1.0
2011-11-03,68.4,68.83,66.86,67.49,136700,50.4281657976205,50.7451849685704,49.2927948132881,49.7572647614241,185417.808720721,0.0,1.0
2011-11-04,67.38,67.57,66.141,67.36,94000,49.6761668339718,49.8162450722985,48.7627092693043,49.6614217562532,127500.175711395,0.0,1.0
2011-11-07,68.23,68.27,66.9,67.79,67600,50.3028326370124,50.3323227924496,49.3222849687253,49.9784409272031,91691.6157243653,0.0,1.0
2011-11-08,68.71,68.716,66.93,68.06,68000,50.6567145022588,50.6611380255744,49.3444025853032,50.1774994764042,92234.1696635628,0.0,1.0
2011-11-09,64.8,66.38,64.521,66.1,159500,47.774051808272,48.9389129480416,47.5683579740975,48.7324818599812,216343.383254975,0.0,1.0
2011-11-10,65.48,66.05,64.9555,65.83,80900,48.2753844507045,48.6956191656847,47.8886947875342,48.5334233107801,109731.53420268,0.0,1.0
2011-11-11,66.5,66.95,66.07,66.23,72900,49.0273834143533,49.3591476630218,48.7103642434033,48.8283248651521,98880.4554187311,0.0,1.0
2011-11-14,65.94,66.53,65.28,66.53,37200,48.6145212382324,49.0495010309312,48.1279336735185,49.0495010309312,50457.5163453608,0.0,1.0
2011-11-15,66.74,67.05,65.95,66.12,67300,49.2043243469765,49.4328730516148,48.6218937770917,48.7472269376998,91284.7002699672,0.0,1.0
2011-11-16,64.36,65.77,64.33,65.02,122400,47.4496600984628,48.4891880776243,47.4275424818849,47.9362476631767,166021.505394413,0.0,1.0
2011-11-17,62.63,64.96,62.51,64.6,151200,46.1742108758037,47.8920124300209,46.0857404094921,47.626601031086,205085.389016628,0.0,1.0
2011-11-18,62.71,63.33,62.5,63.33,47700,46.2331911866781,46.6902885959548,46.0783678706328,46.6902885959548,64699.5572492933,0.0,1.0
2011-11-21,60.82,61.4,60.0,61.4,234000,44.8397813422701,45.2673885961096,44.2352331558074,45.2673885961096,317394.054430496,0.0,1.0
2011-11-22,61.06,61.44,60.32,60.87,65400,45.0167222748934,45.2968787515468,44.4711543993051,44.8766440365667,88707.5690587794,0.0,1.0
2011-11-23,59.58,60.5515,59.55,60.45,92500,43.9255865237168,44.6418286738979,43.9034689071389,44.566997404476,125465.598439405,0.0,1.0
2011-11-25,59.8,60.59,59.64,59.69,57800,44.0877823786214,44.6702129485062,43.9698217568726,44.0066844511691,78399.0442140284,0.0,1.0
2011-11-28,61.93,62.27,61.43,61.94,125200,45.6581331556526,45.9087994768688,45.2895062126875,45.6655056945119,169819.382968795,0.0,1.0
2011-11-29,61.77,62.5,61.48,61.81,347600,45.5401725339038,46.0783678706328,45.326368906984,45.569662689341,471479.373162564,0.0,1.0
2011-11-30,65.62,65.73,64.45,64.79,139900,48.3785999947347,48.4596979221871,47.5160129481965,47.7666792694127,189758.240234301,0.0,1.0
2011-12-01,65.55,65.921,65.25,65.51,138700,48.3269922227196,48.6005134143997,48.1058160569406,48.2975020672824,188130.578416708,0.0,1.0
2011-12-02,65.06,66.15,64.89,65.95,83700,47.9657378186139,48.7693445542777,47.8404046580058,48.6218937770917,113529.411777062,0.0,1.0
2011-12-05,65.86,66.36,65.4492,66.09,72100,48.555540927358,48.924167870323,48.2526770310179,48.7251093211219,97795.3475403363,0.0,1.0
2011-12-06,65.08,65.51,64.62,65.43,64300,47.9804828963325,48.2975020672824,47.6413461088046,48.238521756408,87215.5457259865,0.0,1.0
2011-12-07,65.29,65.49,64.41,64.87,73700,48.1353062123778,48.2827569895638,47.4865227927593,47.8256595802872,99965.5632971261,0.0,1.0
2011-12-08,63.32,64.83,63.14,64.58,68100,46.6829160570955,47.7961694248499,46.550210357628,47.6118559533674,92369.808148362,0.0,1.0
2011-12-09,64.54,64.89,63.875,63.89,306500,47.5823657979302,47.8404046580058,47.0920919637867,47.1031507720756,415731.955910029,0.0,1.0
2011-12-12,62.23,62.99,61.74,62.96,80500,45.8793093214316,46.4396222747385,45.5180549173259,46.4175046581606,109188.980263482,0.0,1.0
2011-12-13,61.73,63.11,61.57,62.84,120500,45.5106823784666,46.5280927410501,45.3927217567177,46.329034191849,163444.374183225,0.0,1.0
2011-12-14,61.1,61.74,60.84,61.67,105200,45.0462124303306,45.5180549173259,44.8545264199888,45.4664471453108,142691.686008924,0.0,1.0
2011-12-15,60.84,61.75,60.73,61.53,105900,44.8545264199888,45.5254274561852,44.7734284925364,45.3632316012805,143641.155402519,0.0,1.0
2011-12-16,61.57,62.19,61.143,61.69,98400,45.6137814363828,46.0731048810889,45.2974409349481,45.7026827482614,132821.437057345,0.299842,1.0
2011-12-19,60.01,61.38,59.95,61.33,104600,44.4580643819609,45.4730210259083,44.4136137260216,45.4359788126256,141190.267441039,0.0,1.0
2011-12-20,62.55,62.63,61.22,61.27,59400,46.3398088167248,46.3990763579772,45.3544859434035,45.3915281566863,80178.794321202,0.0,1.0
2011-12-21,62.05,62.05,60.815,61.62,107100,45.9693866838972,45.9693866838972,45.0544440158132,45.6508236496655,144564.795821561,0.0,1.0
2011-12-22,63.02,63.07,61.95,62.03,98300,46.6880056215826,46.7250478348654,45.8953022573317,45.9545697985841,132686.455922124,0.0,1.0
2011-12-23,63.19,63.29,62.6582,62.9,494300,46.813949146744,46.8880335733095,46.4199681662686,46.599104309704,667211.751396804,0.0,1.0
2011-12-27,63.09,63.19,62.75,62.9,125600,46.7398647201785,46.813949146744,46.4879776698558,46.599104309704,169536.305837424,0.0,1.0
2011-12-28,62.03,62.48,61.84,62.42,134200,45.9545697985841,46.2879497181289,45.8138093881097,46.2434990621896,181144.68346642,0.0,1.0
2011-12-29,62.23,62.45,61.97,62.21,107400,46.1027386517151,46.2657243901593,45.9101191426448,46.087921766402,144969.739227224,0.0,1.0
2011-12-30,62.3,62.446,61.97,62.06,45300,46.154597750311,46.2627610130966,45.9101191426448,45.9767951265538,61146.4542550581,0.0,1.0
2012-01-03,64.21,64.58,63.83,63.86,55000,47.5696102977122,47.8437226760046,47.2880894767633,47.3103148047329,74239.6243714833,0.0,1.0
2012-01-04,63.54,63.5772,63.19,63.34,42600,47.0732446397233,47.1008040464056,46.813949146744,46.9250757865923,57501.9636040944,0.0,1.0
2012-01-05,63.72,64.0,63.08,63.25,34400,47.2065966075412,47.4140330019246,46.7324562775219,46.8583998026833,46433.5105159823,0.0,1.0
2012-01-06,62.85,63.5,62.781,63.5,37600,46.5620620964213,47.0436108690971,46.5109438420911,47.0436108690971,50752.9068430504,0.0,1.0
2012-01-09,63.81,63.98,63.47,63.7,165200,47.2732725914502,47.3992161166115,47.0213855411274,47.1917797222281,222988.835384892,0.0,1.0
2012-01-10,65.43,65.799,64.99,64.99,103200,48.4734403018114,48.7468118358381,48.1474688249231,48.1474688249231,139300.531547947,0.0,1.0
2012-01-11,65.62,65.72,65.19,65.46,113200,48.6142007122858,48.6882851388513,48.2956376780541,48.495665629781,152798.645070035,0.0,1.0
2012-01-12,66.09,66.12,65.53,65.96,66900,48.9623975171437,48.9846228451134,48.5475247283769,48.8660877626086,90302.379462768,0.0,1.0
2012-01-13,65.79,65.85,64.98,65.54,60100,48.7401442374472,48.7845948933865,48.1400603822666,48.5549331710334,81123.6622677482,0.0,1.0
2012-01-17,66.87,67.43,66.62,67.37,158700,49.5402560443547,49.9551288331215,49.3550449779409,49.9106781771822,214215.061595535,0.0,1.0
2012-01-18,68.27,68.4,67.03,67.26,779600,50.5774380162718,50.6737477708069,49.6587911268595,49.8291853079602,1052312.93018197,0.0,1.0
2012-01-19,68.59,68.96,68.32,68.7,120200,50.8145081812814,51.0886205595738,50.6144802295545,50.8960010505035,162247.324535496,0.0,1.0
2012-01-20,68.59,68.64,68.06,68.51,146300,50.8145081812814,50.8515503945641,50.4218607204842,50.755240640029,197477.400828146,0.0,1.0
2012-01-23,69.07,69.8,68.71,68.79,92000,51.1701134287958,51.710929742724,50.90340949316,50.9626770344124,124182.644403209,0.0,1.0
2012-01-24,69.08,69.1685,68.4,68.56,59100,51.1775218714524,51.2430865889629,50.6737477708069,50.7922828533117,79773.8509155394,0.0,1.0
2012-01-25,70.06,70.11,68.79,68.91,80200,51.9035492517944,51.9405914650771,50.9626770344124,51.051578346291,108254.870447145,0.0,1.0
2012-01-26,69.62,70.63,69.36,70.41,57900,51.5775777749061,52.3258304832177,51.3849582658358,52.1628447447736,78154.0772928889,0.0,1.0
2012-01-27,70.2,70.22,69.583,69.64,53100,52.0072674489861,52.0220843342992,51.5501665370769,51.5923946602192,71674.9828022866,0.0,1.0
2012-01-30,68.48,68.782,67.79,68.34,116300,50.7330153120593,50.9567502802872,50.2218327687573,50.6292971148676,156983.060261882,0.0,1.0
2012-01-31,68.85,69.35,68.29,69.24,86200,51.0071276903517,51.3775498231793,50.5922549015849,51.2960569539572,116353.738560398,0.0,1.0
2012-02-01,69.96,70.508,69.62,69.62,193100,51.8294648252288,52.2354474828078,51.5775777749061,51.5775777749061,260648.572111517,0.0,1.0
2012-02-02,70.62,71.16,70.46,70.52,149900,52.3184220405612,52.7184779440149,52.1998869580564,52.2443376139957,202336.721696097,0.0,1.0
2012-02-03,71.8,72.0401,71.49,71.49,150900,53.1926182740342,53.370494982218,52.9629565516811,52.9629565516811,203686.533048306,0.0,1.0
2012-02-06,70.92,71.04,70.73,70.91,251000,52.5406753202577,52.6295766321363,52.3999149097833,52.5332668776012,338802.649404406,0.0,1.0
2012-02-07,70.61,70.7925,70.094,70.51,97500,52.3110135979046,52.4462176763867,51.9287379568266,52.2369291713391,131606.606840357,0.0,1.0
2012-02-08,72.24,72.24,71.62,71.66,1037500,53.5185897509224,53.5185897509224,53.0592663062163,53.0889000768425,1400429.27791662,0.0,1.0
2012-02-09,72.22,72.42,71.7,72.31,109600,53.5037728656093,53.6519417187403,53.1185338474687,53.5704488495183,147939.324202083,0.0,1.0
2012-02-10,70.54,70.73,70.04,70.73,102200,52.2591544993088,52.3999149097833,51.8887323664813,52.3999149097833,137950.720195738,0.0,1.0
2012-02-13,71.1,71.39,70.781,71.16,72000,52.6740272880756,52.8888721251156,52.4376979673317,52.7184779440149,97186.4173590328,0.0,1.0
2012-02-14,71.05,71.08,70.6285,71.05,54500,52.6369850747929,52.6592104027625,52.3247192168193,52.6369850747929,73564.7186953789,0.0,1.0
2012-02-15,72.01,72.58,71.837,72.51,1821000,53.3481955698217,53.7704768012451,53.2200295118634,53.7186177026493,2458006.47237221,0.0,1.0
2012-02-16,72.96,73.01,71.93,71.93,460000,54.0519976221941,54.0890398354768,53.2889280285693,53.2889280285693,620913.222016042,0.0,1.0
2012-02-17,72.82,73.32,72.5,73.32,121000,53.9482794250023,54.3187015578299,53.7112092599927,54.3187015578299,163327.173617264,0.0,1.0
2012-02-21,72.14,72.75,71.9,72.71,201400,53.4445053243569,53.8964203264065,53.2667027005997,53.8667865557803,271852.00633485,0.0,1.0
2012-02-22,72.92,72.99,72.5,72.72,76600,54.0223638515679,54.0742229501637,53.7112092599927,53.8741949984368,103395.549579193,0.0,1.0
2012-02-23,72.63,72.7799,72.22,72.56,76200,53.8075190145279,53.9185715699496,53.5037728656093,53.755659915932,102855.62503831,0.0,1.0
2012-02-24,72.84,73.15,72.61,72.74,193400,53.9630963103155,54.1927580326685,53.7927021292148,53.8890118837499,261053.51551718,0.0,1.0
2012-02-27,72.16,72.35,71.41,71.75,274600,53.45932220967,53.6000826201445,52.9036890104287,53.1555760607514,370658.197316533,0.0,1.0
2012-02-28,73.2,73.27,72.69,72.77,205000,54.2298002459513,54.2816593445471,53.8519696704672,53.9112372117196,276711.327202802,0.0,1.0
2012-02-29,72.98,73.81,72.89,73.51,852700,54.0668145075072,54.6817152480009,54.0001385235982,54.4594619683044,1150984.14002843,0.0,1.0
2012-03-01,73.19,73.29,72.641,72.71,758000,54.2223918032947,54.2964762298602,53.8156683014501,53.8667865557803,1023157.00497426,0.0,1.0
2012-03-02,73.26,73.38,72.85,72.89,361700,54.2742509018906,54.3631522137692,53.970504752972,54.0001385235982,488226.766093919,0.0,1.0
2012-03-05,71.72,72.44,71.45,72.44,102000,53.1333507327818,53.6667586040534,52.9333227810549,53.6667586040534,137680.757925296,0.0,1.0
2012-03-06,69.07,69.84,68.69,69.79,252500,51.1701134287958,51.7405635133502,50.8885926078469,51.7035213000675,340827.366432719,0.0,1.0
2012-03-07,69.81,69.91,69.31,69.45,184000,51.7183381853806,51.7924226119461,51.3479160525531,51.4516342497448,248365.288806417,0.0,1.0
2012-03-08,71.16,71.45,70.73,71.06,50200,52.7184779440149,52.9333227810549,52.3999149097833,52.6443935174494,67760.5298808812,0.0,1.0
2012-03-09,71.87,72.07,71.53,71.66,51100,53.24447737263,53.392646225761,52.9925903223073,53.0889000768425,68975.3600978692,0.0,1.0
2012-03-12,71.35,71.68,71.01,71.59,321700,52.8592383544894,53.1037169621556,52.6073513041667,53.0370409782466,434234.312005567,0.0,1.0
2012-03-13,73.23,73.26,71.75,71.75,498500,54.2520255739209,54.2742509018906,53.1555760607514,53.1555760607514,672880.959076082,0.0,1.0
2012-03-14,71.4,72.66,71.13,72.2,147000,52.8962805677722,53.8297443424975,52.6962526160453,53.4889559802962,198422.268774692,0.0,1.0
2012-03-15,71.6,71.8,71.07,71.32,42900,53.0444494209032,53.1926182740342,52.651801960106,52.8370130265197,57906.907009757,0.0,1.0
2012-03-16,71.68,71.86,71.2,71.69,134000,53.1037169621556,53.2370689299735,52.7481117146411,53.1111254048121,180874.721195978,0.0,1.0
2012-03-19,70.65,71.08,70.17,70.41,83600,52.3406473685309,52.6592104027625,51.9850421210164,52.1628447447736,112844.229044655,0.0,1.0
2012-03-20,69.09,69.37,68.75,69.37,701400,51.1849303141089,51.3923667084924,50.9330432637862,51.3923667084924,946757.682439245,0.0,1.0
2012-03-21,69.27,69.4699,68.87,69.13,62800,51.3182822819268,51.4663770506313,51.0219445756648,51.2145640847351,84768.152918712,0.0,1.0
2012-03-22,68.49,68.81,68.08,68.68,59100,50.7404237547159,50.9774939197255,50.4366776057973,50.8811841651904,79773.8509155394,0.0,1.0
2012-03-23,68.61,68.64,67.96,68.35,89200,50.8293250665945,50.8515503945641,50.3477762939187,50.6367055575242,120403.172617024,0.0,1.0
2012-03-26,69.49,69.58,68.92,68.92,122200,51.481268020371,51.5479440042799,51.0589867889476,51.0589867889476,164946.947239914,0.0,1.0
2012-03-27,69.36,69.99,69.3,69.99,164800,51.3849582658358,51.8516901531985,51.3405076098965,51.8516901531985,222448.910844008,0.0,1.0
2012-03-28,68.37,69.23,67.92,69.23,368400,50.6515224428373,51.2886485113007,50.3181425232925,51.2886485113007,497270.502153718,0.0,1.0
2012-03-29,67.76,67.792,66.7914,67.36,191500,50.1996074407877,50.2233144572887,49.4820256850742,49.9032697345257,258488.873947983,0.0,1.0
2012-03-30,68.37,68.77,68.1999,68.65,36000,50.6515224428373,50.9478601490993,50.5255048332494,50.8589588372207,48593.2086795164,0.0,1.0
2012-04-02,69.36,69.56,68.21,68.21,141400,51.3849582658358,51.5331271189668,50.5329873603325,50.5329873603325,190863.325202323,0.0,1.0
2012-04-03,69.47,69.97,68.98,69.86,121500,51.4664511350579,51.8368732678854,51.1034374448869,51.7553803986633,164002.079293368,0.0,1.0
2012-04-04,68.49,68.56,67.95,68.36,181600,50.7404237547159,50.7922828533117,50.3403678512622,50.6441140001807,245125.741561116,0.0,1.0
2012-04-05,69.42,69.54,68.64,68.64,75200,51.4294089217751,51.5183102336537,50.8515503945641,50.8515503945641,101505.813686101,0.0,1.0
2012-04-09,68.3,68.5917,68.22,68.28,90200,50.5996633442414,50.815767616533,50.540395802989,50.5848464589283,121752.983969233,0.0,1.0
2012-04-10,67.08,68.62,66.97,68.32,127400,49.6958333401422,50.8367335092511,49.6143404709202,50.6144802295545,171965.9662714,0.0,1.0
2012-04-11,67.95,68.25,67.85,68.05,92200,50.3403678512622,50.5626211309587,50.2662834246966,50.4144522778277,124452.60667365,0.0,1.0
2012-04-12,70.43,70.43,68.67,68.67,119200,52.1776616300867,52.1776616300867,50.8737757225338,50.8737757225338,160897.513183288,0.0,1.0
2012-04-13,69.76,70.13,69.31,70.02,58700,51.6812959720978,51.9554083503902,51.3479160525531,51.8739154811681,79233.9263746559,0.0,1.0
2012-04-16,69.25,70.3508,68.98,70.17,67400,51.3034653966137,52.1189867642469,51.1034374448869,51.9850421210164,90977.2851388724,0.0,1.0
2012-04-17,70.0,70.1,69.2972,69.5,87700,51.8590985958551,51.9331830224206,51.3384332459527,51.4886764630275,118378.455588711,0.0,1.0
2012-04-18,69.98,70.21,69.63,69.7,128000,51.8442817105419,52.0146758916426,51.5849862175627,51.6368453161585,172775.853082725,0.0,1.0
2012-04-19,69.73,70.67,69.4543,70.16,179500,51.6590706441282,52.3554642538439,51.4548198800871,51.9776336783599,242291.137721477,0.0,1.0
2012-04-20,70.44,70.97,70.42,70.47,240600,52.1850700727433,52.5777175335405,52.1702531874302,52.2072954007129,324764.611341434,0.0,1.0
2012-04-23,68.92,69.17,68.0929,69.17,134100,51.0589867889476,51.2441978553613,50.4462344968243,51.2441978553613,181009.702331198,0.0,1.0
2012-04-24,69.03,69.38,68.8,69.05,50200,51.1404796581696,51.3997751511489,50.970085477069,51.1552965434827,67760.5298808812,0.0,1.0
2012-04-25,69.35,69.57,68.954,69.26,169600,51.3775498231793,51.5405355616234,51.0841754939798,51.3108738392703,228928.00533461,0.0,1.0
2012-04-26,69.9,70.05,69.3,69.4,62600,51.7850141692895,51.8961408091378,51.3405076098965,51.414592036462,84498.1906482703,0.0,1.0
2012-04-27,70.18,70.25,69.44,69.91,104600,51.992450563673,52.0443096622688,51.4442258070882,51.7924226119461,141190.267441039,0.0,1.0
2012-04-30,70.07,70.27,69.7,70.27,102000,51.9109576944509,52.0591265475819,51.6368453161585,52.0591265475819,137680.757925296,0.0,1.0
2012-05-01,70.68,71.16,69.93,69.93,79400,52.3628726965005,52.7184779440149,51.8072394972592,51.8072394972592,107175.021365378,0.0,1.0
2012-05-02,70.63,70.66,70.02,70.41,135000,52.3258304832177,52.3480558111874,51.8739154811681,52.1628447447736,182224.532548187,0.0,1.0
2012-05-03,70.07,70.74,69.93,70.74,489400,51.9109576944509,52.4073233524398,51.8072394972592,52.4073233524398,660597.675770981,0.0,1.0
2012-05-04,68.95,69.67,68.76,69.64,211100,51.0812121169172,51.6146199881889,50.9404517064428,51.5923946602192,284945.176451275,0.0,1.0
2012-05-07,68.73,68.86,68.52,68.6,47000,50.9182263784731,51.0145361330083,50.7626490826855,50.8219166239379,63441.1335538131,0.0,1.0
2012-05-08,67.5,67.93,66.73,67.93,127800,50.0069879317174,50.3255509659491,49.436537847163,50.3255509659491,172505.890812283,0.0,1.0
2012-05-09,66.54,66.79,65.9499,66.28,77000,49.2957774366885,49.4809885031023,48.8586052355254,49.1031579276182,103935.474120077,0.0,1.0
2012-05-10,66.2,66.6699,66.03,66.55,96700,49.0438903863658,49.3920131067971,48.9179468612044,49.3031858793451,130526.75775859,0.0,1.0
2012-05-11,65.5,66.2099,65.36,65.53,55000,48.5252994004072,49.0512247445958,48.4215812032155,48.5475247283769,74239.6243714834,0.0,1.0
2012-05-14,64.3439,64.82,64.3,64.74,182100,47.6688093448834,48.0215252997618,47.6362862816211,47.9622577585094,245800.64723722,0.0,1.0
2012-05-15,64.26,64.6976,63.9501,64.44,93000,47.6066525109949,47.9308459616456,47.3770648730684,47.7400044788128,125532.455755417,0.0,1.0
2012-05-16,62.82,64.01,62.8,63.49,1829500,46.5398367684516,47.4214414445812,46.5250198831385,47.0362024264405,2469479.86886598,0.0,1.0
2012-05-17,61.89,63.11,61.89,62.86,295200,45.8508516013924,46.7546816054916,45.8508516013924,46.5694705390778,398464.311172035,0.0,1.0
2012-05-18,61.41,62.44,61.31,62.3,358300,45.495246353878,46.2583159475027,45.4211619273125,46.154597750311,483637.407496409,0.0,1.0
2012-05-21,63.03,63.04,61.84,61.84,137100,46.6954140642392,46.7028225068957,45.8138093881097,45.8138093881097,185059.136387825,0.0,1.0
2012-05-22,62.77,63.56,62.33,63.01,152900,46.5027945551689,47.0880615250364,46.1768230782806,46.6805971789261,206386.155752724,0.0,1.0
2012-05-23,62.24,62.38,61.27,62.01,178000,46.1101470943717,46.2138652915634,45.3915281566863,45.939752913271,240266.420693164,0.0,1.0
2012-05-24,61.53,62.64,61.09,62.64,128200,45.5841476657566,46.4064848006337,45.2581761888684,46.4064848006337,173045.815353167,0.0,1.0
2012-05-25,61.38,61.53,61.19,61.42,48100,45.4730210259083,45.5841476657566,45.3322606154339,45.5026547965345,64925.9260412428,0.0,1.0
2012-05-29,63.71,63.78,63.17,63.4,132000,47.1991881648846,47.2510472634805,46.7991322614309,46.9695264425316,178175.09849156,0.0,1.0
2012-05-30,62.65,62.91,62.31,62.69,56500,46.4138932432903,46.6065127523606,46.1620061929675,46.4435270139165,76264.3413997965,0.0,1.0
2012-05-31,62.91,63.32,62.32,62.9,229900,46.6065127523606,46.9102589012792,46.1694146356241,46.599104309704,310321.6298728,0.0,1.0
2012-06-01,61.33,61.94,61.33,61.88,328300,45.4359788126256,45.8878938146752,45.4359788126256,45.8434431587359,443143.066930145,0.0,1.0
2012-06-04,61.35,61.5,60.84,61.1,122300,45.4507956979387,45.5619223377869,45.0729651224546,45.2655846315249,165081.928375135,0.0,1.0
2012-06-05,61.45,61.53,60.95,61.15,71200,45.5248801245042,45.5841476657566,45.1544579916767,45.3026268448077,96106.5682772657,0.0,1.0
2012-06-06,63.16,63.19,61.92,62.03,128700,46.7917238187744,46.813949146744,45.8730769293621,45.9545697985841,173720.721029271,0.0,1.0
2012-06-07,64.0,65.25,63.9,64.95,380000,47.4140330019246,48.3400883339935,47.3399485753591,48.1178350542969,512928.31383934,0.0,1.0
2012-06-08,62.74,62.96,62.42,62.86,342200,46.4805692271992,46.6435549656433,46.2434990621896,46.5694705390778,461905.444725848,0.0,1.0
2012-06-11,62.4,64.02,62.4,63.84,50300,46.2286821768765,47.4288498872377,46.2286821768765,47.2954979194198,67895.5110161021,0.0,1.0
2012-06-12,63.75,63.86,63.3,63.53,101300,47.2288219355109,47.3103148047329,46.8954420159661,47.0658361970667,136735.88997875,0.0,1.0
2012-06-13,63.71,64.429,63.63,63.9,56500,47.1991881648846,47.7318551918906,47.1399206236322,47.3399485753591,76264.3413997966,0.0,1.0
2012-06-14,63.87,64.258,63.17,63.38,56900,47.3177232473895,47.6051708224636,46.7991322614309,46.9547095572185,76804.26594068,0.0,1.0
2012-06-15,63.794,63.8,63.1809,63.35,52100,48.1285135835421,48.1330402017429,47.6659686470579,47.7935438366836,69058.1767963961,1.170414,1.0
2012-06-18,64.25,64.32,63.62,63.92,92200,48.4725365668022,48.5253471124781,47.9972416557191,48.2235725657587,122210.439551396,0.0,1.0
2012-06-19,64.95,65.35,64.54,64.6,126400,49.0006420235611,49.3024165702805,48.6913231131737,48.7365892951816,167542.294569376,0.0,1.0
2012-06-20,64.39,64.9799,63.82,64.73,281200,48.578157658154,49.0231996709284,48.1481289290788,48.8346660228655,372728.585703389,0.0,1.0
2012-06-21,61.65,63.7,61.64,63.7,101000,46.5110020131261,48.057596565063,46.5034576494582,48.057596565063,133874.776515087,0.0,1.0
2012-06-22,61.88,62.16,61.55,62.16,886700,46.6845223774898,46.8957645601934,46.4355583764463,46.8957645601934,1175314.49837552,0.0,1.0
2012-06-25,60.63,61.06,60.26,61.06,77900,45.7414769189917,46.065884556715,45.4623354632763,46.065884556715,103255.891985398,0.0,1.0
2012-06-26,61.16,61.6,60.8,61.3,38100,46.1413281933949,46.4732801947862,45.8697311013474,46.2469492847467,50501.2770814336,0.0,1.0
2012-06-27,62.18,62.27,61.84,62.09,92000,46.9108532875293,46.9787525605412,46.6543449228179,46.8429540145175,121945.340984039,0.0,1.0
2012-06-28,61.53,61.673,60.8778,61.673,49700,46.4204696491103,46.5283540495625,45.9284262506844,46.5283540495625,65876.9939881169,0.0,1.0
2012-06-29,63.7,63.71,62.8,63.05,52400,48.057596565063,48.065140928731,47.3786038349444,47.567212926644,69455.824647431,0.0,1.0
2012-07-02,63.52,63.7,63.1105,63.5,34400,47.9217980190393,48.057596565063,47.6128563268353,47.9067092917033,45596.9535853364,0.0,1.0
2012-07-03,64.29,64.43,63.6,63.82,27500,48.5027140214741,48.6083351128259,47.9821529283832,48.1481289290788,36451.0530115335,0.0,1.0
2012-07-05,64.26,64.52,63.85,64.12,110500,48.4800809304702,48.6762343858378,48.1707620200828,48.3744598391184,146466.958464525,0.0,1.0
2012-07-06,63.42,63.7,63.1,63.62,31800,47.8463543823595,48.057596565063,47.6049347449839,47.9972416557191,42150.6722097005,0.0,1.0
2012-07-09,62.63,62.87,62.38,62.87,17700,47.2503496525887,47.4314143806203,47.061740560889,47.4314143806203,23461.2232110597,0.0,1.0
2012-07-10,61.67,62.94,61.3601,62.76,31200,46.5260907404621,47.4842249262962,46.2922909103913,47.3484263802724,41355.3765076307,0.0,1.0
2012-07-11,62.08,62.297,61.656,62.26,26400,46.8354096508495,46.9991223424448,46.5155286313269,46.9712081968732,34993.0108910721,0.0,1.0
2012-07-12,61.02,61.27,60.51,60.96,189600,46.0357071020431,46.2243161937427,45.6509445549759,45.9904409200352,251313.441854063,0.0,1.0
2012-07-13,61.85,61.98,61.4,61.4,33400,46.6618892864858,46.7599660141696,46.3223929214265,46.3223929214265,44271.4607485534,0.0,1.0
2012-07-16,61.51,61.57,61.02,61.36,23000,46.4053809217744,46.4506471037823,46.0357071020431,46.2922154667546,30486.3352460098,0.0,1.0
2012-07-17,62.32,62.4282,61.21,61.91,51800,47.0164743788811,47.0981043937687,46.1790500117348,46.7071554684937,68660.5289453612,0.0,1.0
2012-07-18,61.81,62.0399,61.11,61.11,36100,46.6317118318139,46.8051567525409,46.103606375055,46.103606375055,47850.2914078675,0.0,1.0
2012-07-19,62.68,62.78,62.11,62.13,61000,47.2880714709286,47.3635151076084,46.8580427418534,46.8731314691894,80855.0630437651,0.0,1.0
2012-07-20,61.7,62.21,61.45,62.19,52400,46.5487238314661,46.9334863785333,46.3601147397665,46.9183976511973,69455.824647431,0.0,1.0
2012-07-23,60.63,60.81,60.0,60.52,44400,45.7414769189917,45.8772754650154,45.2661820079087,45.6584889186439,58851.8819531667,0.0,1.0
2012-07-24,60.71,61.14,60.48,61.14,38700,45.8018318283356,46.1262394660589,45.6283114639719,46.1262394660589,51296.5727835034,0.0,1.0
2012-07-25,60.53,61.08,60.3902,60.95,28100,45.6660332823119,46.080973284051,45.5605630782334,45.9828965563672,37246.3487136032,0.0,1.0
2012-07-26,61.63,61.84,61.19,61.58,44000,46.4959132857902,46.6543449228179,46.1639612843988,46.4581914674502,58321.6848184535,0.0,1.0
2012-07-27,63.4,63.58,62.1159,62.16,56000,47.8312656550235,47.9670642010472,46.8624939164176,46.8957645601934,74227.5988598499,0.0,1.0
2012-07-30,62.87,63.15,62.61,62.66,75800,47.4314143806203,47.6426565633239,47.2352609252527,47.2729827435926,100472.357028154,0.0,1.0
2012-07-31,63.01,63.53,63.01,63.12,25300,47.5370354719721,47.9293423827073,47.5370354719721,47.6200234723199,33534.9687706108,0.0,1.0
2012-08-01,63.27,63.71,63.08,63.6,81700,47.7331889273397,48.065140928731,47.589846017648,47.9821529283832,108292.764765174,0.0,1.0
2012-08-02,62.53,63.12,62.08,62.47,42900,47.1749060159088,47.6200234723199,46.8354096508495,47.1296398339009,56863.6426979922,0.0,1.0
2012-08-03,63.8223,64.15,63.38,63.44,162400,48.1498641327225,48.3970929301223,47.8161769276875,47.8614431096954,215260.036693565,0.0,1.0
2012-08-06,64.42,64.89,64.03,64.03,150000,48.6007907491579,48.9553758415532,48.3065605661065,48.3065605661065,198823.925517455,0.0,1.0
2012-08-07,64.95,65.33,64.78,64.88,88800,49.0006420235611,49.2873278429445,48.8723878412054,48.9478314778852,117703.763906334,0.0,1.0
2012-08-08,64.85,65.19,64.6,64.84,13900,48.9251983868813,49.1817067515927,48.7365892951816,48.9176540232133,18424.3504312842,0.0,1.0
2012-08-09,65.11,65.61,65.077,65.17,30200,49.1213518422489,49.4985700256481,49.0964554421445,49.1666180242568,40029.8836708476,0.0,1.0
2012-08-10,65.12,65.228,64.73,64.73,19400,49.1288962059169,49.2103753335311,48.8346660228655,48.8346660228655,25714.5610335908,0.0,1.0
2012-08-13,64.62,64.906,64.3505,64.63,21400,48.7516780225176,48.967446823422,48.5483574216654,48.7592223861856,28365.546707157,0.0,1.0
2012-08-14,64.87,65.17,64.7,65.16,71300,48.9402871142172,49.1666180242568,48.8120329318615,49.1590736605888,94507.6392626304,0.0,1.0
2012-08-15,64.59,64.67,64.34,64.34,20900,48.7290449315137,48.7893998408575,48.5404358398141,48.5404358398141,27702.8002887654,0.0,1.0
2012-08-16,64.4,64.65,64.13,64.42,615600,48.585702021822,48.7743111135216,48.3820042027864,48.6007907491579,815973.390323635,0.0,1.0
2012-08-17,64.37,64.76,64.2,64.76,1896700,48.563068930818,48.8572991138694,48.4348147484623,48.8572991138694,2514062.26352638,0.0,1.0
2012-08-20,64.36,64.41,63.94,64.11,64600,48.55552456715,48.5932463854899,48.2386612930947,48.3669154754504,85626.8372561841,0.0,1.0
2012-08-21,64.02,64.66,63.8,64.33,158000,48.2990162024385,48.7818554771896,48.1330402017429,48.5328914761461,209427.86821172,0.0,1.0
2012-08-22,63.74,63.87,63.23,63.47,111200,48.087774019735,48.1858507474188,47.7030114726677,47.8840762006994,147394.803450273,0.0,1.0
2012-08-23,63.35,64.0,63.27,63.9,58600,47.7935438366836,48.2839274751026,47.7331889273397,48.2084838384227,77673.8802354858,0.0,1.0
2012-08-24,63.29,63.41,62.74,63.16,138900,47.7482776546756,47.8388100186915,47.3333376529365,47.6502009269918,184110.955029164,0.0,1.0
2012-08-27,62.46,62.91,62.4,62.91,44900,47.1220954702329,47.4615918352922,47.076829288225,47.4615918352922,59514.6283715583,0.0,1.0
2012-08-28,62.62,62.7257,62.29,62.69,501300,47.2428052889207,47.3225492128913,46.9938412878772,47.2956158345966,664469.559079335,0.0,1.0
2012-08-29,62.28,62.64,62.11,62.47,85300,46.9862969242092,47.2578940162566,46.8580427418534,47.1296398339009,113064.538977593,0.0,1.0
2012-08-30,61.37,61.72,61.35,61.69,246300,46.2997598304226,46.563812558802,46.2846711030866,46.5411794677981,326468.885699661,0.0,1.0
2012-08-31,61.7,62.01,61.3101,61.67,23800,46.5487238314661,46.7825991051736,46.2545690920513,46.5260907404621,31546.7295154362,0.0,1.0
2012-09-04,60.92,61.28,60.73,61.28,83600,45.9602634653633,46.2318605574107,45.8169205556715,46.2318605574107,110811.201155062,0.0,1.0
2012-09-05,60.46,60.64,60.2301,60.39,31000,45.613222736636,45.7490212826597,45.439777815909,45.5604121909601,41090.277940274,0.0,1.0
2012-09-06,61.71,61.86,60.62,60.83,71400,46.5562681951341,46.6694336501538,45.7339325553237,45.8923641923514,94640.1885463086,0.0,1.0
2012-09-07,63.05,63.2682,62.76,62.83,170300,47.567212926644,47.7318309418794,47.3484263802724,47.4012369259483,225731.430104151,0.0,1.0
2012-09-10,62.25,62.896,62.2,62.68,65200,46.9636638332052,47.451029726157,46.9259420148653,47.2880714709286,86422.1329582539,0.0,1.0
2012-09-11,63.01,63.05,62.45,62.45,32200,47.5370354719721,47.567212926644,47.1145511065649,47.1145511065649,42680.8693444137,0.0,1.0
2012-09-12,63.32,63.45,63.07,63.34,218500,47.7709107456796,47.8689874733634,47.58230165398,47.7859994730156,289620.184837093,0.0,1.0
2012-09-13,64.71,65.16,62.99,63.05,200500,48.8195772955295,49.1590736605888,47.5219467446361,47.567212926644,265761.313774998,0.0,1.0
2012-09-14,65.5514,66.2999,65.35,65.48,109800,49.4543600545537,50.0190556751024,49.3024165702805,49.4004932979643,145539.113478777,0.0,1.0
2012-09-17,64.75,65.41,64.7,65.41,44200,48.8497547502014,49.3476827522884,48.8120329318615,49.3476827522884,58586.7833858102,0.0,1.0
2012-09-18,64.5378,64.75,64.35,64.72,37500,48.6896633531668,48.8497547502014,48.547980203482,48.8271216591975,49705.9813793638,0.0,1.0
2012-09-19,65.52,65.62,64.955,65.06,70900,49.4306707526362,49.5061143893161,49.0044142053951,49.083630023909,93977.4421279172,0.0,1.0
2012-09-20,64.67,64.75,64.33,64.74,123100,48.7893998408575,48.8497547502014,48.5328914761461,48.8422103865334,163168.168207992,0.0,1.0
2012-09-21,64.94,65.3,64.92,65.3,47600,48.9930976598931,49.2646947519406,48.9780089325572,49.2646947519406,63093.4590308725,0.0,1.0
2012-09-24,65.03,65.093,64.62,64.72,30200,49.060996932905,49.1085264240133,48.7516780225176,48.8271216591975,40029.8836708476,0.0,1.0
2012-09-25,64.19,65.31,64.151,65.03,114100,48.4272703847943,49.2722391156086,48.3978473664891,49.060996932905,151238.732676944,0.0,1.0
2012-09-26,63.68,64.12,63.38,64.12,103100,48.0425078377271,48.3744598391184,47.8161769276875,48.3744598391184,136658.311472331,0.0,1.0
2012-09-27,65.18,65.22,64.58,64.99,74000,49.1741623879248,49.2043398425967,48.7215005678457,49.0308194782331,98086.4699219445,0.0,1.0
2012-09-28,65.11,65.35,64.96,65.12,65200,49.1213518422489,49.3024165702805,49.0081863872291,49.1288962059169,86422.1329582538,0.0,1.0
2012-10-01,65.48,66.09,65.3116,65.4,34600,49.4004932979643,49.8606994817114,49.2734462137954,49.3401383886204,45862.052152693,0.0,1.0
2012-10-02,65.47,65.82,65.21,65.76,73800,49.3929489342963,49.6570016626758,49.1967954789287,49.6117354806679,97821.371354588,0.0,1.0
2012-10-03,65.38,65.56,65.11,65.56,111800,49.3250496612845,49.4608482073082,49.1213518422489,49.4608482073082,148190.099152343,0.0,1.0
2012-10-04,66.05,66.09,65.3945,65.42,156000,49.8305220270394,49.8606994817114,49.335988988603,49.3552271159564,206776.882538154,0.0,1.0
2012-10-05,66.54,66.99,66.34,66.58,113600,50.2001958467707,50.53969221183,50.049308573411,50.2303733014426,150575.986258553,0.0,1.0
2012-10-08,65.71,65.77,65.53,65.75,56800,49.574013662328,49.6192798443359,49.4382151163042,49.6041911169999,75287.9931292763,0.0,1.0
2012-10-09,65.25,66.13,65.16,66.13,64700,49.2269729336007,49.8908769363833,49.1590736605888,49.8908769363833,85759.3865398623,0.0,1.0
2012-10-10,65.68,65.87,65.58,65.81,48900,49.551380571324,49.6947234810157,49.4759369346442,49.6494572990078,64816.5997186904,0.0,1.0
2012-10-11,66.84,67.06,66.68,66.68,343800,50.4265267568102,50.5925027575059,50.3058169381225,50.3058169381225,455704.437286008,0.0,1.0
2012-10-12,67.13,67.4499,66.95,67.1,134900,50.6453133031818,50.8866574969206,50.5095147571581,50.6226802121778,178808.983682031,0.0,1.0
2012-10-15,67.64,67.7,67.09,67.31,35000,51.030075850249,51.0753420322569,50.6151358485099,50.7811118492055,46392.2492874062,0.0,1.0
2012-10-16,68.2,68.36,67.72,67.97,161000,51.4525602156562,51.5732700343439,51.0904307595929,51.2790398512925,213404.346722068,0.0,1.0
2012-10-17,69.05,69.21,67.96,68.34,199100,52.0938311274349,52.2145409461226,51.2714954876245,51.558181307008,263905.623803502,0.0,1.0
2012-10-18,69.08,69.49,68.77,68.9,281200,52.1164642184388,52.4257831288262,51.8825889447313,51.9806656724151,372728.585703389,0.0,1.0
2012-10-19,68.4009,68.89,68.15,68.89,127200,51.604126481746,51.9731213087471,51.4148383973163,51.9731213087471,168602.688838802,0.0,1.0
2012-10-22,69.44,69.64,68.89,69.29,184000,52.3880613104863,52.538948583846,51.9731213087471,52.2748958554665,243890.681968078,0.0,1.0
2012-10-23,68.21,68.64,67.926,68.57,194000,51.4601045793242,51.7845122170475,51.2458446511534,51.7317016713716,257145.610335908,0.0,1.0
2012-10-24,69.11,69.57,68.98,69.51,289300,52.1390973094428,52.4861380381701,52.041020581759,52.4408718561622,383465.077681332,0.0,1.0
2012-10-25,69.32,69.63,69.1,69.44,247400,52.2975289464705,52.531404220178,52.1315529457748,52.3880613104863,327926.927820122,0.0,1.0
2012-10-26,68.41,68.8432,67.66,68.47,236600,51.6109918526838,51.9378136867809,51.045164577585,51.6562580346918,313611.605182866,0.0,1.0
2012-10-31,68.49,69.37,68.3491,69.31,117000,51.6713467620277,52.3352507648104,51.5650466779458,52.2899845828025,155082.661903615,0.0,1.0
2012-11-01,70.44,70.69,69.9,69.99,251900,53.1424976772848,53.3311067689844,52.7351020392136,52.8030013122254,333891.645585646,0.0,1.0
2012-11-02,69.97,70.91,69.88,70.74,77200,52.7879125848895,53.49708276968,52.7200133118776,53.3688285873243,102328.04699965,0.0,1.0
2012-11-05,70.54,70.59,70.08,70.24,65600,53.2179413139646,53.2556631323045,52.8709005852373,52.9916104039251,86952.3300929671,0.0,1.0
2012-11-06,71.02,71.02,70.34,70.34,85200,53.5800707700279,53.5800707700279,53.0670540406049,53.0670540406049,112931.989693914,0.0,1.0
2012-11-07,69.51,70.1,69.0,70.0,283300,52.4408718561622,52.8859893125733,52.0561093090949,52.8105456758934,375512.120660634,0.0,1.0
2012-11-08,68.26,69.57,68.2368,69.26,242300,51.4978263976641,52.4861380381701,51.4803234739544,52.2522627644626,321166.914352529,0.0,1.0
2012-11-09,68.53,68.95,67.94,68.06,258500,51.7015242166997,52.018387490755,51.2564067602886,51.3469391243044,342639.898308414,0.0,1.0
2012-11-12,68.91,69.14,68.58,68.58,176400,51.9882100360831,52.1617304004467,51.7392460350396,51.7392460350396,233816.936408527,0.0,1.0
2012-11-13,67.79,68.18,67.52,67.89,316700,51.1432413052688,51.4374714883202,50.9395434862332,51.2186849419486,419783.581409187,0.0,1.0
2012-11-14,67.02,68.22,66.78,67.97,174300,50.562325302834,51.4676489429921,50.3812605748023,51.2790398512925,231033.401451283,0.0,1.0
2012-11-15,66.91,67.17,66.49,67.0,114500,50.4793373024861,50.6754907578537,50.1624740284308,50.547236575498,151768.929811658,0.0,1.0
2012-11-16,66.89,67.13,66.274,66.96,80400,50.4642485751502,50.6453133031818,49.9995157732023,50.5170591208261,106569.624077356,0.0,1.0
2012-11-19,68.31,68.38,67.66,67.66,94200,51.535548216004,51.5883587616799,51.045164577585,51.045164577585,124861.425224962,0.0,1.0
2012-11-20,67.76,67.76,67.0332,67.33,229200,51.1206082142648,51.1206082142648,50.5722838628757,50.7962005765415,303802.958190672,0.0,1.0
2012-11-21,68.3,68.39,67.77,68.16,119800,51.528003852336,51.5959031253479,51.1281525779328,51.4223827609842,158794.041846608,0.0,1.0
2012-11-23,69.55,69.63,69.07,69.07,65600,52.4710493108341,52.531404220178,52.1089198547708,52.1089198547708,86952.3300929671,0.0,1.0
2012-11-26,69.41,69.41,69.02,69.32,137000,52.3654282194823,52.3654282194823,52.0711980364309,52.2975289464705,181592.518639276,0.0,1.0
2012-11-27,68.54,69.03,68.52,68.96,255300,51.7090685803677,52.0787424000989,51.6939798530317,52.025931854423,338398.321230708,0.0,1.0
2012-11-28,68.92,69.01,67.841,68.06,292800,51.9957543997511,52.0636536727629,51.1817175599755,51.3469391243044,388104.302610072,0.0,1.0
2012-11-29,69.12,69.4344,68.83,69.34,144700,52.1466416731108,52.3838364668322,51.9278551267392,52.3126176738064,191798.813482505,0.0,1.0
2012-11-30,69.29,69.76,69.2737,69.71,156800,52.2748958554665,52.6294809478618,52.2625985426877,52.5917591295219,207837.27680758,0.0,1.0
2012-12-03,68.69,69.25,68.61,69.23,155600,51.8222340353874,52.2447184007946,51.7618791260435,52.2296296734586,206246.68540344,0.0,1.0
2012-12-04,68.86,69.27,68.77,69.09,271500,51.9504882177432,52.2598071281305,51.8825889447313,52.1240085821068,359871.305186594,0.0,1.0
2012-12-05,70.47,70.89,70.0705,70.25,394300,53.1651307682887,53.4819940423441,52.8637334397527,52.999154767593,522641.825543551,0.0,1.0
2012-12-06,70.59,70.59,70.08,70.27,179500,53.2556631323045,53.2556631323045,52.8709005852373,53.014243494929,237925.964202555,0.0,1.0
2012-12-07,70.89,70.99,70.55,70.83,257500,53.4819940423441,53.5574376790239,53.2254856776326,53.4367278603362,341314.405471631,0.0,1.0
2012-12-10,71.44,71.8098,71.0,71.0,213800,53.8969340440832,54.1759246125253,53.5649820426919,53.5649820426919,283390.368504213,0.0,1.0
2012-12-11,71.65,71.889,71.11,71.29,378100,54.0553656811109,54.2356759727758,53.6479700430397,53.7837685890635,501168.841587666,0.0,1.0
2012-12-12,71.87,72.58,71.85,72.04,218700,54.2213416818066,54.7569915022335,54.2062529544706,54.3495958641623,289885.28340445,0.0,1.0
2012-12-13,71.23,71.7899,71.0,71.63,142600,53.7385024070556,54.160911328826,53.5649820426919,54.0402769537749,189015.278525261,0.0,1.0
2012-12-14,72.18,72.47,71.99,72.08,182000,54.4552169555141,54.6740035018857,54.3118740458224,54.3797733188343,241239.696294512,0.0,1.0
2012-12-17,72.42,72.42,72.11,72.31,214600,54.6362816835457,54.6362816835457,54.4024064098382,54.5532936831979,284450.762773639,0.0,1.0
2012-12-18,72.75,72.78,71.99,72.25,221200,54.8852456845892,54.9078787755932,54.3118740458224,54.50802750119,293199.015496407,0.0,1.0
2012-12-19,72.7493,73.11,72.69,72.94,181300,54.8847175791325,55.1568427766367,54.8399795025813,55.028588594281,240311.851308764,0.0,1.0
2012-12-20,73.41,73.44,72.74,72.94,115800,55.3831736866762,55.4058067776802,54.8777013209213,55.028588594281,153492.070499475,0.0,1.0
2012-12-21,72.13,72.19,71.58,71.78,263700,54.6644206511546,54.7098922335623,54.2475978124171,54.3991697537762,347953.582484337,0.327298,1.0
2012-12-24,71.8,72.1277,71.69,72.01,205900,54.4143269479121,54.662677573829,54.3309623801646,54.5734774863391,271686.168500284,0.0,1.0
2012-12-26,72.54,72.93,72.3,72.3,111000,54.9751431309407,55.2707084165909,54.7932568013098,54.7932568013098,146465.102979755,0.0,1.0
2012-12-27,72.53,72.7485,72.1,72.63,382800,54.9675645338728,55.1331568798076,54.6416848599507,55.0433505045523,505106.679465317,0.0,1.0
2012-12-28,72.7,72.95,72.1601,72.25,805400,55.096400684028,55.2858656107268,54.6872322283291,54.75536381597,1062729.67513419,0.0,1.0
2012-12-31,74.09,74.1,72.88,73.08,558900,56.1498256764736,56.1574042735416,55.2328154312512,55.3843873726102,737471.58608455,0.0,1.0
2013-01-02,76.37,76.43,75.44,75.53,298200,57.8777458079672,57.923217390375,57.1729362806475,57.2411436542591,393476.519896963,0.0,1.0
2013-01-03,76.09,76.74,75.89,76.2,438100,57.6655450900645,58.1581538994815,57.5139731487054,57.748909657812,578075.329868745,0.0,1.0
2013-01-04,76.16,76.38,75.67,75.91,210000,57.7185952695402,57.8853244050352,57.3472440132104,57.5291303428413,277096.140772509,0.0,1.0
2013-01-07,75.93,76.02,75.712,75.92,110000,57.5442875369772,57.6124949105888,57.3790741208958,57.5367089399093,145145.597547505,0.0,1.0
2013-01-08,74.75,75.17,74.469,75.17,108100,56.6500130829586,56.9683141598127,56.4370545053491,56.9683141598127,142638.53722623,0.0,1.0
2013-01-09,75.64,75.7699,75.2,75.58,325300,57.3245082220066,57.4229541979193,56.9910499510166,57.2790366395988,429235.117110939,0.0,1.0
2013-01-10,76.6,76.7927,75.95,76.19,265500,58.0520535405302,58.1980931060297,57.5594447311131,57.741331060744,350328.692262387,0.0,1.0
2013-01-11,75.91,75.91,75.5,75.77,312300,57.5291303428413,57.5291303428413,57.2184078630552,57.42302998389,412081.546491689,0.0,1.0
2013-01-14,76.12,76.39,75.88,76.27,279600,57.6882808812684,57.8929030021031,57.5063945516375,57.8019598372877,368933.718857112,0.0,1.0
2013-01-15,76.09,76.18,75.81,76.13,205600,57.6655450900645,57.7337524636761,57.4533443721618,57.6958594783363,271290.316870609,0.0,1.0
2013-01-16,76.03,76.197,75.68,75.83,77200,57.6200735076568,57.7466360786916,57.3548226102784,57.4685015662977,101865.819369703,0.0,1.0
2013-01-17,76.25,76.55,75.87,75.87,148100,57.7868026431518,58.0141605551904,57.4988159545695,57.4988159545695,195418.754516232,0.0,1.0
2013-01-18,76.59,76.84,76.35,76.61,140700,58.0444749434622,58.2339398701611,57.8625886138313,58.0596321375981,185654.414317581,0.0,1.0
2013-01-22,76.81,77.04,76.6005,77.03,239400,58.2112040789572,58.3855118115202,58.0524324703836,58.3779332144522,315889.600480661,0.0,1.0
2013-01-23,76.241,76.67,76.2157,76.67,222300,57.7799819057906,58.1051037200059,57.7608080552087,58.1051037200059,293326.057589185,0.0,1.0
2013-01-24,76.35,76.81,76.265,76.36,185100,57.8625886138313,58.2112040789572,57.7981705387537,57.8701672108993,244240.455509483,0.0,1.0
2013-01-25,75.451,75.92,75.13,75.92,206800,57.1812727374222,57.5367089399093,56.9379997715409,57.5367089399093,272873.723389309,0.0,1.0
2013-01-28,75.33,75.94,75.3,75.94,229100,57.0895717129,57.5518661340452,57.0668359216961,57.5518661340452,302298.694528485,0.0,1.0
2013-01-29,76.34,76.5,75.62,75.83,190300,57.8550100167634,57.9762675698506,57.3093510278707,57.4685015662977,251101.883757183,0.0,1.0
2013-01-30,76.34,76.5699,76.2498,76.44,152200,57.8550100167634,58.0292419633556,57.7866510712104,57.9307959874429,200828.726788457,0.0,1.0
2013-01-31,75.99,76.25,75.88,76.23,181600,57.589759119385,57.7868026431518,57.5063945516375,57.7716454490159,239622.186496608,0.0,1.0
2013-02-01,76.35,76.64,76.13,76.17,176900,57.8625886138313,58.082367928802,57.6958594783363,57.7261738666081,233420.510965033,0.0,1.0
2013-02-04,74.769,75.79,74.61,75.76,271400,56.6644124173877,57.4381871780259,56.5439127240073,57.415451386822,358113.774312662,0.0,1.0
2013-02-05,74.7,74.96,74.35,74.96,170000,56.6121200976189,56.8091636213857,56.3468692002404,56.8091636213857,224315.923482507,0.0,1.0
2013-02-06,74.57,74.65,74.0601,74.35,187400,56.5135983357354,56.5742271122791,56.1271656712405,56.3468692002404,247275.318003659,0.0,1.0
2013-02-07,73.49,74.05,73.05,74.05,433000,55.6951098523964,56.1195112882018,55.3616515814064,56.1195112882018,571345.852164269,0.0,1.0
2013-02-08,74.37,74.4,73.89,73.89,314800,56.3620263943764,56.3847621855802,55.9982537351146,55.9982537351146,415380.310072314,0.0,1.0
2013-02-11,74.06,74.23,73.8705,74.19,220000,56.1270898852698,56.255926035425,55.983475470832,56.2256116471532,290291.19509501,0.0,1.0
2013-02-12,74.111,74.53,73.991,74.17,336800,56.1657407303163,56.4832839474636,56.0747975655009,56.2104544530173,444409.429581815,0.0,1.0
2013-02-13,74.62,74.7,74.44,74.52,81300,56.5514913210752,56.6121200976189,56.415076573852,56.4757053503957,107275.791641929,0.0,1.0
2013-02-14,74.61,74.8399,74.5001,74.53,134900,56.5439127240073,56.7181446705995,56.4606239422304,56.4832839474636,178001.282810531,0.0,1.0
2013-02-15,74.96,75.2,74.7,75.16,202800,56.8091636213857,56.9910499510166,56.6121200976189,56.9607355627448,267595.701660309,0.0,1.0
2013-02-19,73.76,73.97,73.66,73.84,230400,55.8997319732311,56.0588825116582,55.8239460025516,55.9603607497748,304014.051590411,0.0,1.0
2013-02-20,72.92,74.0,72.79,74.0,422200,55.263129819523,56.081618302862,55.1646080576396,56.081618302862,557095.193495969,0.0,1.0
2013-02-21,71.74,72.22,71.36,72.22,323300,54.3688553655044,54.7326280247662,54.0808686769221,54.7326280247662,426596.106246439,0.0,1.0
2013-02-22,71.89,72.03,71.58,71.88,794200,54.4825343215237,54.588634680475,54.2475978124171,54.4749557244557,1047951.21429299,0.0,1.0
2013-02-25,70.8,72.46,70.8,72.17,121600,53.6564672411167,54.9145143543971,53.6564672411167,54.6947350394264,160451.860561605,0.0,1.0
2013-02-26,70.9,71.16,70.3701,70.72,72500,53.7322532117962,53.929296735563,53.3306633531653,53.595838464573,95664.1438381282,0.0,1.0
2013-02-27,71.75,72.01,71.03,71.07,114500,54.3764339625723,54.5734774863391,53.8307749736796,53.8610893619514,151083.37199263,0.0,1.0
2013-02-28,72.41,72.924,72.321,72.5,298400,54.8766213690573,55.2661612583502,54.8091718551525,54.9448287426689,393740.420983413,0.0,1.0
2013-03-01,72.22,72.4,71.79,72.13,342200,54.7326280247662,54.8690427719894,54.4067483508441,54.6644206511546,451534.758915965,0.0,1.0
2013-03-04,71.161,71.24,70.64,71.03,555400,53.9300545952698,53.9899255121067,53.5352096880294,53.8307749736796,732853.317071675,0.0,1.0
2013-03-05,71.93,72.12,71.49,71.49,311700,54.5128487097955,54.6568420540866,54.1793904388055,54.1793904388055,411289.843232339,0.0,1.0
2013-03-06,72.32,72.46,72.08,72.35,104800,54.8084139954457,54.9145143543971,54.6265276658148,54.8311497866496,138284.169299805,0.0,1.0
2013-03-07,72.391,72.49,72.125,72.35,123500,54.8622220346282,54.9372501456009,54.6606313526206,54.8311497866496,162958.920882881,0.0,1.0
2013-03-08,73.25,73.5,72.838,73.32,115800,55.5132235227655,55.7026884494643,55.2009853235658,55.5662737022411,152798.729054555,0.0,1.0
2013-03-11,72.34,72.7499,72.18,72.57,238800,54.8235711895816,55.1342178833971,54.7023136364944,54.9978789221446,315097.897221311,0.0,1.0
2013-03-12,70.98,71.61,70.74,71.56,239800,53.7928819883398,54.270333603621,53.6109956587089,54.2324406182812,316417.402653561,0.0,1.0
2013-03-13,69.9,70.32,69.85,70.26,239100,52.9743935050008,53.2926945818549,52.936500519661,53.2472229994471,315493.748850986,0.0,1.0
2013-03-14,70.65,70.8975,70.45,70.52,144100,53.5427882850974,53.7303585625292,53.3912163437383,53.4442665232139,190140.732787231,0.0,1.0
2013-03-15,69.96,70.15,69.6349,69.78,74600,53.0198650874085,53.1638584316996,52.7734848967293,52.8834503401853,98435.1052458533,0.0,1.0
2013-03-18,68.92,69.21,68.681,69.0,152900,52.2316909923412,52.4514703073119,52.0505625224171,52.2923197688849,201752.380591032,0.0,1.0
2013-03-19,68.39,68.82,67.84,68.69,256600,51.8300253477397,52.1559050216617,51.4132025090022,52.0573832597783,338585.093915361,0.0,1.0
2013-03-20,70.12,70.3082,69.684,69.83,128900,53.1411226404958,53.2837518373147,52.810695808333,52.9213433255251,170084.250217031,0.0,1.0
2013-03-21,69.48,69.93,69.39,69.66,123900,52.6560924281467,52.9971292962046,52.5878850545351,52.7925071753699,163486.72305578,0.0,1.0
2013-03-22,69.85,70.0,69.63,69.77,102600,52.936500519661,53.0501794756803,52.769771384166,52.8758717431174,135381.257348855,0.0,1.0
2013-03-25,69.4,70.13,69.16,69.98,242400,52.5954636516031,53.1487012375637,52.4135773219721,53.0350222815444,319848.116777411,0.0,1.0
2013-03-26,70.26,70.41,69.75,69.75,86400,53.2472229994471,53.3609019554664,52.8607145489815,52.8607145489815,114005.269346404,0.0,1.0
2013-03-27,70.57,70.58,69.8,70.15,127700,53.4821595085537,53.4897381056217,52.8986075343212,53.1638584316996,168500.843698331,0.0,1.0
2013-03-28,69.95,70.15,69.64,69.82,90200,53.0122864903405,53.1638584316996,52.777349981234,52.9137647284571,119019.389988954,0.0,1.0
2013-04-01,69.16,69.91,68.97,69.91,124300,52.4135773219721,52.9819721020687,52.269583977681,52.9819721020687,164014.525228681,0.0,1.0
2013-04-02,69.35,69.67,69.22,69.56,108600,52.5575706662633,52.8000857724378,52.4590489043799,52.7167212046903,143298.289942355,0.0,1.0
2013-04-03,68.17,69.28,68.1105,69.28,92800,51.6632962122447,52.5045204867876,51.6182035596904,52.5045204867876,122450.104112804,0.0,1.0
2013-04-04,68.29,68.39,67.71,68.26,221700,51.7542393770601,51.8300253477397,51.3146807471188,51.7315035858563,292534.354329835,0.0,1.0
2013-04-05,67.47,67.669,66.201,66.4,266000,51.1327944174879,51.2836084991402,50.1710704495645,50.3218845312168,350988.444978512,0.0,1.0
2013-04-08,67.58,67.74,66.961,67.09,232900,51.2161589852354,51.3374165383226,50.747043826729,50.8448077289056,307312.815171035,0.0,1.0
2013-04-09,68.56,69.03,67.98,68.16,449900,51.9588614978949,52.3150555600888,51.5193028679535,51.6557176151767,593645.493969295,0.0,1.0
2013-04-10,69.211,69.57,68.88,68.88,257400,52.4522281670187,52.7242998017583,52.2013766040694,52.2013766040694,339640.698261162,0.0,1.0
2013-04-11,69.02,69.33,68.8819,69.01,164900,52.3074769630208,52.5424134721274,52.2028165375123,52.2998983659528,217586.445778032,0.0,1.0
2013-04-12,68.53,68.72,67.96,68.72,152000,51.936125706691,52.0801190509822,51.5041456738176,52.0801190509822,200564.825702007,0.0,1.0
2013-04-15,66.53,67.54,66.53,67.38,197700,50.4204062931002,51.1858445969636,50.4204062931002,51.0645870438763,260866.223955834,0.0,1.0
2013-04-16,67.87,67.88,67.23,67.61,171700,51.435938300206,51.443516897274,50.950908087857,51.2388947764392,226559.082717333,0.0,1.0
2013-04-17,66.58,67.06,66.08,67.02,276200,50.4582992784399,50.8220719377017,50.0793694250422,50.7917575494299,364447.400387463,0.0,1.0
2013-04-18,66.73,67.15,66.33,66.89,312100,50.5719782344593,50.8902793113133,50.2688343517411,50.6932357875465,411817.645405238,0.0,1.0
2013-04-19,68.37,68.56,68.1,68.19,122700,51.8148681536038,51.9588614978949,51.610246032769,51.6784534063806,161903.31653708,0.0,1.0
2013-04-22,68.99,69.0,68.44,68.86,316500,52.2847411718169,52.2923197688849,51.8679183330794,52.1862194099335,417623.469307139,0.0,1.0
2013-04-23,68.82,69.02,68.09,68.19,209800,52.1559050216617,52.3074769630208,51.602667435701,51.6784534063806,276832.239686059,0.0,1.0
2013-04-24,69.531,69.77,68.84,68.84,319600,52.6947432731933,52.8758717431174,52.1710622157976,52.1710622157976,421713.936147114,0.0,1.0
2013-04-25,70.33,70.76,69.86,69.89,144000,53.3002731789228,53.6261528528449,52.944079116729,52.9668149079328,190008.782244006,0.0,1.0
2013-04-26,69.69,70.14,69.36,70.0,293200,52.8152429665737,53.1562798346317,52.5651492633312,53.0501794756803,386878.992735713,0.0,1.0
2013-04-29,70.49,70.69,69.94,70.05,523200,53.4215307320101,53.5731026733692,53.0047078932726,53.0880724610201,690365.242153223,0.0,1.0
2013-04-30,71.16,71.16,70.28,70.47,123200,53.929296735563,53.929296735563,53.262380193583,53.4063735378742,162563.069253206,0.0,1.0
2013-05-01,70.179,70.8,69.99,70.8,229000,53.1858363631967,53.6564672411167,53.0426008786124,53.6564672411167,302166.74398526,0.0,1.0
2013-05-02,70.68,70.69,70.17,70.19,278300,53.5655240763012,53.5731026733692,53.1790156258355,53.1941728199714,367218.361795188,0.0,1.0
2013-05-03,71.33,71.818,71.0,71.0,189800,54.0581328857182,54.4279684226344,53.8080391824758,53.8080391824758,250442.131041059,0.0,1.0
2013-05-06,71.5805,71.77,71.23,71.23,92800,54.2479767422705,54.3915911567082,53.9823469150387,53.9823469150387,122450.104112804,0.0,1.0
2013-05-07,72.42,72.55,72.12,72.33,150900,54.8841999661253,54.9827217280087,54.6568420540866,54.8159925925137,199113.369726532,0.0,1.0
2013-05-08,73.03,73.04,72.35,72.52,111700,55.3464943872705,55.3540729843384,54.8311497866496,54.9599859368048,147388.75678233,0.0,1.0
2013-05-09,72.53,72.87,72.32,72.68,90100,54.9675645338728,55.2252368341832,54.8084139954457,55.0812434898921,118887.439445729,0.0,1.0
2013-05-10,72.85,72.97,72.5601,72.96,75500,55.2100796400473,55.3010228048628,54.9903761110473,55.2934442077948,99622.6601348784,0.0,1.0
2013-05-13,71.9,72.16,71.835,72.16,122100,54.4901129185916,54.6871564423585,54.4408520376499,54.6871564423585,161111.613277731,0.0,1.0
2013-05-14,71.93,72.13,71.58,71.58,272200,54.5128487097955,54.6644206511546,54.2475978124171,54.2475978124171,359169.378658462,0.0,1.0
2013-05-15,72.06,72.17,71.75,71.86,239100,54.6113704716789,54.6947350394264,54.3764339625723,54.4597985303198,315493.748850986,0.0,1.0
2013-05-16,71.73,72.1695,71.638,71.98,104200,54.3612767684364,54.694356109573,54.2915536754112,54.5507416951353,137492.466040455,0.0,1.0
2013-05-17,72.56,72.56,72.05,72.15,67000,54.9903003250766,54.9903003250766,54.603791874611,54.6795778452905,88406.863960753,0.0,1.0
2013-05-20,73.33,73.3698,72.78,72.78,84000,55.5738522993091,55.6040151156396,55.1570294605716,55.1570294605716,110838.456309004,0.0,1.0
2013-05-21,73.03,73.25,72.51,72.82,85100,55.3464943872705,55.5132235227655,54.9524073397369,55.1873438488434,112289.912284479,0.0,1.0
2013-05-22,71.78,73.2,71.43,72.53,110800,54.3991697537762,55.4753305374257,54.1339188563978,54.9675645338728,146201.201893305,0.0,1.0
2013-05-23,71.44,71.44,69.7801,70.19,480000,54.1414974534657,54.1414974534657,52.883526126156,53.1941728199714,633362.607480022,0.0,1.0
2013-05-24,70.52,70.6025,70.09,70.43,50300,53.4442665232139,53.5067899490246,53.1183868492919,53.3760591496024,66371.1232421773,0.0,1.0
2013-05-28,71.81,72.26,71.68,71.96,127900,54.4219055449801,54.762942413038,54.3233837830967,54.5355845009994,168764.744784781,0.0,1.0
2013-05-29,71.01,71.27,70.69,71.16,60700,53.8156177795437,54.0126613033105,53.5731026733692,53.929296735563,80093.9797375777,0.0,1.0
2013-05-30,71.23,71.68,70.98,71.02,108500,53.9823469150387,54.3233837830967,53.7928819883398,53.8231963766117,143166.33939913,0.0,1.0
2013-05-31,70.04,71.14,70.02,71.04,229100,53.0804938639521,53.9141395414271,53.0653366698162,53.8383535707476,302298.694528485,0.0,1.0
2013-06-03,70.91,70.94,70.15,70.36,263300,53.7398318088642,53.762567600068,53.1638584316996,53.3230089701267,347425.780311436,0.0,1.0
2013-06-04,70.115,70.79,69.77,70.61,239600,53.1373333419618,53.6488886440487,52.8758717431174,53.5124738968255,316153.501567111,0.0,1.0
2013-06-05,69.16,70.03,69.127,69.75,149800,52.4135773219721,53.0729152668842,52.3885679516479,52.8607145489815,197661.913751057,0.0,1.0
2013-06-06,69.76,69.82,68.77,68.82,151800,52.8682931460494,52.9137647284571,52.1180120363219,52.1559050216617,200300.924615557,0.0,1.0
2013-06-07,69.46,69.92,68.9601,69.17,166800,52.6409352340108,52.9895506991367,52.2620811665837,52.4211559190401,220093.506099307,0.0,1.0
2013-06-10,68.74,68.999,68.451,68.84,105000,52.0952762451181,52.2915619091781,51.8762547898542,52.1710622157976,138548.070386255,0.0,1.0
2013-06-11,67.66,68.088,67.24,67.45,123900,51.276787761779,51.6011517162874,50.9584866849249,51.117637223352,163486.723055781,0.0,1.0
2013-06-12,67.249,67.7885,66.8401,67.75,266400,50.9653074222861,51.3741727341022,50.6554185881774,51.3449951353906,351516.247151412,0.0,1.0
2013-06-13,68.03,68.13,66.6,66.6,208100,51.5571958532933,51.6329818239729,50.4734564725758,50.4734564725758,274589.080451234,0.0,1.0
2013-06-14,66.25,67.0,66.0051,66.96,302300,50.2082055751974,50.776600355294,50.0226057330032,50.7462859670222,398886.492169189,0.0,1.0
2013-06-17,67.17,67.6687,67.0,67.13,109700,50.9054365054492,51.2833811412281,50.776600355294,50.8751221171774,144749.74591783,0.0,1.0
2013-06-18,67.47,67.51,67.13,67.25,332400,51.1327944174879,51.1631088057597,50.8751221171774,50.9660652819929,438603.605679915,0.0,1.0
2013-06-19,65.8,67.19,65.69,66.77,188600,49.8671687071395,50.9205936995851,49.783804139392,50.6022926227311,248858.724522358,0.0,1.0
2013-06-20,63.12,64.79,62.43,64.79,640600,47.8361046929277,49.1017304032761,47.3131814952389,49.1017304032761,845275.179899379,0.0,1.0
2013-06-21,62.61,63.16,61.59,62.61,141600,48.4283356765224,48.8537562901958,47.6393738111646,48.4283356765224,183065.882321823,1.291452,1.0
2013-06-24,60.9,61.44,60.0115,60.74,331200,47.1056643140108,47.5233500074355,46.4184166499222,46.9819055900331,428187.995939179,0.0,1.0
2013-06-25,61.84,62.16,61.17,61.72,389700,47.8327468173798,48.0802642653352,47.3145071607232,47.7399277743965,503819.02783061,0.0,1.0
2013-06-26,63.23,63.39,62.66,62.91,233800,48.907900731936,49.0316594559137,48.4670102777655,48.6603832839806,302265.559935327,0.0,1.0
2013-06-27,63.87,64.2,63.37,63.37,428800,49.4029356278468,49.6581879960508,49.0161896154165,49.0161896154165,554368.99957343,0.0,1.0
2013-06-28,64.1,64.6,63.641,63.88,250100,49.5808387935647,49.967584805995,49.2258059541537,49.4106705480954,323338.821812768,0.0,1.0
2013-07-01,64.03,64.611,63.78,64.29,166300,49.5266943518245,49.9760932182685,49.3333213456093,49.7278022782883,214998.984675983,0.0,1.0
2013-07-02,63.28,64.29,62.831,63.92,117900,48.946575333179,49.7278022782883,48.5992774140166,49.4416102290898,152425.618119654,0.0,1.0
2013-07-03,62.68,63.12,62.13,62.3401,187800,48.4824801182627,48.8228166092013,48.0570595045893,48.2195701790126,242795.004943774,0.0,1.0
2013-07-05,62.9,63.22,62.33,63.2,191200,48.652648363732,48.9001658116874,48.2117579095615,48.8846959711902,247190.654660541,0.0,1.0
2013-07-08,63.17,63.82,63.07,63.2,79000,48.8614912104444,49.3642610266038,48.7841420079583,48.8846959711902,102134.214007232,0.0,1.0
2013-07-09,63.51,63.79,63.27,63.47,97300,49.124478498897,49.341056265858,48.9388404129304,49.0935388179026,125793.152188654,0.0,1.0
2013-07-10,63.2064,63.66,63.03,63.51,103200,48.8896463201493,49.2405023026261,48.7532023269639,49.124478498897,133420.897285396,0.0,1.0
2013-07-11,66.44,66.48,65.3,65.33,248600,51.3908101317385,51.421749812733,50.5090292233975,50.5322339841433,321399.564584783,0.0,1.0
2013-07-12,65.16,65.51,64.906,65.44,66900,50.400740339917,50.6714625486182,50.2042733656024,50.6173181068779,86490.8723681494,0.0,1.0
2013-07-15,65.97,66.19,65.32,65.32,61100,51.0272688800541,51.1974371255234,50.5244990638947,50.5244990638947,78992.4110866058,0.0,1.0
2013-07-16,66.3,66.3,65.872,66.24,81600,51.2825212482581,51.2825212482581,50.9514666616177,51.2361117267664,105495.593202406,0.0,1.0
2013-07-17,66.43,66.76,66.3,66.6,54200,51.38307521149,51.638327579694,51.2825212482581,51.5145688557162,70071.8278378729,0.0,1.0
2013-07-18,66.27,66.57,66.081,66.31,51000,51.2593164875122,51.4913640949704,51.1131264948136,51.2902561685067,65934.7457515041,0.0,1.0
2013-07-19,66.32,66.5003,65.95,66.06,57900,51.2979910887553,51.4374517008376,51.0117990395569,51.0968831622915,74855.3290002369,0.0,1.0
2013-07-22,66.35,66.5299,65.82,65.87,69900,51.3211958495011,51.4603470647735,50.911245076325,50.949919677568,90369.3868241203,0.0,1.0
2013-07-23,67.96,68.23,67.49,67.72,67100,52.5665180095267,52.775360856239,52.2029767578422,52.3808799235601,86749.4399985474,0.0,1.0
2013-07-24,67.52,68.04,67.03,68.01,102600,52.226181518588,52.6283973715155,51.8471704264063,52.6051926107697,132645.194394202,0.0,1.0
2013-07-25,68.52,68.5699,67.86,67.9,132300,52.9996735434486,53.0382707954892,52.4891688070406,52.520108488035,171042.487508313,0.0,1.0
2013-07-26,68.71,68.74,67.73,68.05,72700,53.1466370281721,53.1698417889179,52.3886148438087,52.6361322917641,93989.3336496931,0.0,1.0
2013-07-29,67.6,68.022,67.54,67.84,161100,52.2880608805768,52.614474515068,52.2416513590852,52.4736989665434,208276.226285634,0.0,1.0
2013-07-30,67.7,68.08,67.525,68.0,385800,52.3654100830629,52.6593370525099,52.2300489787123,52.5974576905211,498776.959037849,0.0,1.0
2013-07-31,67.61,68.26,67.32,67.82,814000,52.2957958008255,52.7985656169849,52.0714831136159,52.4582291260462,1052370.25572008,0.0,1.0
2013-08-01,69.32,69.66,68.54,68.54,149200,53.6184671633371,53.8814544517897,53.0151433839458,53.0151433839458,192891.452276949,0.0,1.0
2013-08-02,69.55,69.65,69.18,69.22,69300,53.796370329055,53.8737195315411,53.5101782798566,53.541117960851,89593.6839329261,0.0,1.0
2013-08-05,69.0,69.28,68.62,69.28,47900,53.3709497153817,53.5875274823427,53.0770227459347,53.5875274823427,61926.9474803342,0.0,1.0
2013-08-06,68.605,68.9481,68.251,68.9481,125900,53.0654203655618,53.3308054792914,52.7916041887611,53.3308054792914,162768.323335576,0.0,1.0
2013-08-07,67.64,68.06,67.54,67.88,181900,52.3190005615713,52.6438672120127,52.2416513590852,52.5046386475378,235167.259847031,0.0,1.0
2013-08-08,68.65,68.94,67.79,68.01,143100,53.1002275066805,53.3245401938901,52.4350243653004,52.6051926107697,185005.139549808,0.0,1.0
2013-08-09,69.06,69.32,68.66,68.66,83100,53.4173592368733,53.6184671633371,53.1079624269291,53.1079624269291,107434.850430392,0.0,1.0
2013-08-12,70.67,70.76,69.94,69.94,308100,54.6626813968989,54.7322956791364,54.0980322187507,54.0980322187507,398323.434628204,0.0,1.0
2013-08-13,71.8,72.06,71.18,71.48,110200,55.5367273849914,55.7378353114552,55.0571623295778,55.289209937036,142470.764349328,0.0,1.0
2013-08-14,71.67,71.99,71.57,71.8,126200,55.4361734217595,55.6836908697149,55.3588242192734,55.5367273849914,163156.174781173,0.0,1.0
2013-08-15,70.98,71.34,70.66,71.23,124600,54.9024639246057,55.1809210535555,54.6549464766503,55.0958369308208,161087.633737988,0.0,1.0
2013-08-16,70.895,71.66,70.87,71.49,112200,54.8367171024925,55.4284385015109,54.817379801871,55.2969448572846,145056.440653309,0.0,1.0
2013-08-19,70.73,71.39,70.6,71.19,120000,54.7090909183905,55.2195956547985,54.6085369551587,55.0648972498264,155140.578238833,0.0,1.0
2013-08-20,70.025,70.348,69.78,69.9,312500,54.1637790408638,54.4136169648938,53.974273494773,54.0670925377562,404011.922496961,0.0,1.0
2013-08-21,68.9,69.49,68.452,69.2,227100,53.2936005128956,53.7499608075634,52.9470760857581,53.5256481203538,293603.544316992,0.0,1.0
2013-08-22,70.68,70.79,69.96,69.96,204600,54.6704163171475,54.7555004398822,54.1135020592479,54.1135020592479,264514.68589721,0.0,1.0
2013-08-23,70.53,70.68,69.9,70.53,236700,54.5543925134184,54.6704163171475,54.0670925377562,54.5543925134184,306014.790576098,0.0,1.0
2013-08-26,70.36,71.0,70.13,70.88,81200,54.4228988691921,54.9179337651029,54.2449957034742,54.8251147221196,104978.45794161,0.0,1.0
2013-08-27,69.26,69.93,69.15,69.84,448000,53.5720576418455,54.0902972985021,53.4869735191108,54.0206830162646,579191.492091643,0.0,1.0
2013-08-28,69.19,69.7499,68.66,68.96,110300,53.5179132001052,53.9509913848247,53.1079624269291,53.3400100343873,142600.048164527,0.0,1.0
2013-08-29,69.59,70.19,69.46,69.63,148000,53.8273100100495,54.2914052249658,53.7267560468176,53.8582496910439,191340.046494561,0.0,1.0
2013-08-30,69.66,69.94,69.191,69.94,400400,53.8814544517897,54.0980322187507,53.5186866921301,54.0980322187507,517652.396056906,0.0,1.0
2013-09-03,71.13,71.9,71.07,71.76,284500,55.0184877283348,55.6140765874775,54.9720782068431,55.505787703997,367812.454241233,0.0,1.0
2013-09-04,72.12,72.34,71.6,71.72,186300,55.7842448329468,55.9544130784161,55.3820289800193,55.4748480230025,240855.747715788,0.0,1.0
2013-09-05,72.89,73.07,72.39,72.51,202900,56.3798336920894,56.5190622565644,55.9930876796591,56.0859067226424,262316.861038827,0.0,1.0
2013-09-06,73.21,73.72,72.56,73.23,199300,56.6273511400448,57.0218320727237,56.1245813238855,56.6428209805421,257662.643691662,0.0,1.0
2013-09-09,74.72,74.88,73.8,73.97,338500,57.7953240975844,57.919082821562,57.0837114347126,57.2152050789389,437625.714448708,0.0,1.0
2013-09-10,75.77,75.78,75.09,75.28,330900,58.607490723688,58.6152256439366,58.0815161467828,58.2284796315063,427800.144493582,0.0,1.0
2013-09-11,75.45,75.6,74.89,75.04,285500,58.3599732757326,58.4759970794617,57.9268177418107,58.0428415455398,369105.292393224,0.0,1.0
2013-09-12,74.51,75.2,74.4403,75.04,327700,57.6328907723636,58.1666002695174,57.5789783782308,58.0428415455398,423663.062407214,0.0,1.0
2013-09-13,74.86,74.89,74.31,74.38,999200,57.9036129810648,57.9268177418107,57.4781923673915,57.5323368091317,1291803.88146868,0.0,1.0
2013-09-16,75.33,75.86,75.16,75.83,288200,58.2671542327493,58.6771050059254,58.135660588523,58.6539002451796,372595.955403598,0.0,1.0
2013-09-17,75.27,75.5,75.11,75.5,168500,58.2207447112577,58.3986478769756,58.09698598728,58.3986478769756,217843.228610361,0.0,1.0
2013-09-18,76.75,76.86,74.67,74.91,224200,59.3655129080514,59.450597030786,57.7566494963413,57.9422875823079,289854.31367622,0.0,1.0
2013-09-19,76.22,76.35,75.55,75.87,478200,58.9555621348753,59.0561160981071,58.4373224782187,58.684839926174,618235.204281749,0.0,1.0
2013-09-20,75.22,76.45,75.16,76.24,301000,58.1820701100147,59.1334653005932,58.135660588523,58.9710319753725,389144.283749073,0.0,1.0
2013-09-23,75.82,76.08,75.32,75.42,217200,58.646165324931,58.8472732513948,58.2594193125007,58.3367685149868,280804.446612288,0.0,1.0
2013-09-24,75.16,75.57,74.86,75.36,435500,58.135660588523,58.4527923187159,57.9036129810648,58.2903589934951,563031.015191765,0.0,1.0
2013-09-25,74.85,75.44,74.74,74.96,186500,57.8958780608162,58.352238355484,57.8107939380816,57.9809621835509,241114.315346187,0.0,1.0
2013-09-26,75.09,75.18,74.65,74.97,67800,58.0815161467828,58.1511304290202,57.7411796558441,57.9886971037995,87654.4267049407,0.0,1.0
2013-09-27,74.7,74.81,74.41,74.55,59200,57.7798542570871,57.8649383798218,57.5555415698776,57.663830453358,76536.0185978244,0.0,1.0
2013-09-30,74.03,74.1,73.37,73.67,180000,57.2616146004305,57.3157590421708,56.7511098640225,56.9831574714807,232710.86735825,0.0,1.0
2013-10-01,75.12,75.12,74.24,74.31,180800,58.1047209075286,58.1047209075286,57.4240479256513,57.4781923673915,233745.137879842,0.0,1.0
2013-10-02,75.34,75.34,74.619,74.74,52800,58.2748891529979,58.2748891529979,57.7172014030734,57.8107939380816,68261.8544250866,0.0,1.0
2013-10-03,74.92,75.76,74.47,75.68,110200,57.9500225025565,58.5997558034394,57.6019510913692,58.5378764414505,142470.764349328,0.0,1.0
2013-10-04,75.97,76.3,75.48,75.6075,60500,58.7621891286601,59.0174414968641,58.3831780364784,58.4817982696481,78216.7081954117,0.0,1.0
2013-10-07,75.29,75.6999,75.0,75.0,46100,58.2362145517549,58.5532689327453,58.0119018645453,58.0119018645453,59599.8388067517,0.0,1.0
2013-10-08,74.7,76.01,74.64,75.82,222400,57.7798542570871,58.7931288096545,57.7334447355955,58.646165324931,287527.205002638,0.0,1.0
2013-10-09,75.21,75.47,74.44,74.99,178100,58.174335189766,58.3754431162298,57.5787463306234,58.0041669442967,230254.474869468,0.0,1.0
2013-10-10,76.37,76.43,75.31,75.31,78800,59.0715859386044,59.117995460096,58.2516843922521,58.2516843922521,101875.646376834,0.0,1.0
2013-10-11,76.827,76.86,76.0499,76.15,43700,59.4250717939656,59.450597030786,58.8239911414465,58.901417693135,56497.0272419751,0.0,1.0
2013-10-14,77.18,77.36,76.13,76.17,86900,59.6981144787414,59.8373430432164,58.8859478526378,58.9168875336322,112347.635407955,0.0,1.0
2013-10-15,76.16,76.86,76.02,76.62,53600,58.9091526133836,59.450597030786,58.8008637299031,59.2649589448195,69296.1249466788,0.0,1.0
2013-10-16,76.35,76.78,76.2799,76.31,166900,59.0561160981071,59.3887176687972,59.0018943071644,59.0251764171127,215774.687567177,0.0,1.0
2013-10-17,76.41,76.519,75.7,75.9,77500,59.1025256195988,59.1868362503086,58.5533462819477,58.7080446869199,100194.956779246,0.0,1.0
2013-10-18,77.01,77.329,76.82,76.99,59200,59.5666208345151,59.8133647904457,59.4196573497916,59.5511509940179,76536.0185978244,0.0,1.0
2013-10-21,77.28,77.52,77.06,77.52,92200,59.7754636812275,59.961101767194,59.6052954357582,59.961101767194,119199.677613503,0.0,1.0
2013-10-22,77.19,77.9,77.12,77.42,96600,59.70584939899,60.2550287366411,59.6517049572498,59.883752564708,124888.165482261,0.0,1.0
2013-10-23,74.88,75.5,74.82,75.5,157700,57.919082821562,58.3986478769756,57.8726733000704,58.3986478769756,203880.576568867,0.0,1.0
2013-10-24,74.44,74.99,74.3,74.99,115500,57.5787463306234,58.0041669442967,57.4704574471429,58.0041669442967,149322.806554877,0.0,1.0
2013-10-25,74.2,74.42,74.001,74.17,230500,57.3931082446568,57.5632764901262,57.2391833317096,57.369903483911,297999.194033759,0.0,1.0
2013-10-28,73.97,74.53,73.89,74.22,296400,57.2152050789389,57.6483606128608,57.1533257169501,57.408578085154,383197.228249918,0.0,1.0
2013-10-29,74.71,74.9,74.41,74.41,468500,57.7875891773357,57.9345526620593,57.5555415698776,57.5555415698776,605694.674207445,0.0,1.0
2013-10-30,75.44,76.11,75.1,76.11,137900,58.352238355484,58.8704780121406,58.0892510670314,58.8704780121406,178282.381159459,0.0,1.0
2013-10-31,75.48,76.14,75.38,75.81,118300,58.3831780364784,58.8936827728864,58.3058288339924,58.6384304046824,152942.75338045,0.0,1.0
2013-11-01,76.02,76.35,75.44,75.93,64100,58.8008637299031,59.0561160981071,58.352238355484,58.7312494476657,82870.9255425767,0.0,1.0
2013-11-04,76.1,76.3,75.68,75.68,59800,58.862743091892,59.0174414968641,58.5378764414505,58.5378764414505,77311.7214890185,0.0,1.0
2013-11-05,75.19,75.36,74.86,75.25,27000,58.1588653492688,58.2903589934951,57.9036129810648,58.2052748707605,34906.6301037375,0.0,1.0
2013-11-06,74.972,75.75,74.9442,75.75,41400,57.9902440878492,58.5920208831908,57.9687410095581,58.5920208831908,53523.4994923974,0.0,1.0
2013-11-07,73.77,74.76,73.6001,74.7101,90200,57.0605066739668,57.8262637785788,56.929090378943,57.7876665265382,116614.001309523,0.0,1.0
2013-11-08,74.05,74.13,73.3,73.62,98700,57.2770844409277,57.3389638029166,56.6969654222823,56.9444828702377,127603.12560144,0.0,1.0
2013-11-11,74.62,74.9528,74.51,74.51,29400,57.7179748950983,57.9753930409719,57.6328907723636,57.6328907723636,38009.4416685141,0.0,1.0
2013-11-12,74.06,74.61,73.7,74.52,75900,57.2848193611764,57.7102399748497,57.0063622322265,57.6406256926122,98126.4157360618,0.0,1.0
2013-11-13,73.87,73.95,73.0,73.06,431600,57.1378558764528,57.1997352384417,56.4649178148241,56.5113273363158,557988.946399003,0.0,1.0
2013-11-14,74.74,74.87,73.84,73.88,92700,57.8107939380816,57.9113479013134,57.114651115707,57.1455907967014,119846.096689498,0.0,1.0
2013-11-15,77.53,78.3699,76.56,76.56,196900,59.9688366874427,60.6184926391231,59.2185494233279,59.2185494233279,254559.832126885,0.0,1.0
2013-11-18,79.34,80.17,79.22,79.5,459300,61.3688572524403,62.0108556330746,61.2760382094571,61.492615976418,593800.563209134,0.0,1.0
2013-11-19,78.95,79.51,78.837,79.22,178500,61.0671953627447,61.5003508966667,60.9797907639355,61.2760382094571,230771.610130264,0.0,1.0
2013-11-20,78.31,78.98,78.15,78.73,239400,60.5721604668339,61.0904001234905,60.4484017428562,60.8970271172754,309505.453586472,0.0,1.0
2013-11-21,78.78,78.829,78.13,78.39,388800,60.9357017185184,60.9736028277366,60.432931902359,60.6340398288228,502655.473493819,0.0,1.0
2013-11-22,79.12,79.2062,78.66,78.77,239400,61.198689006971,61.265364019514,60.8428826755351,60.9279667982698,309505.453586472,0.0,1.0
2013-11-25,77.67,78.74,77.54,78.74,137900,60.0771255709231,60.904762037524,59.9765716076913,60.904762037524,178282.381159459,0.0,1.0
2013-11-26,78.3,78.49,77.5401,77.74,156800,60.5644255465853,60.7113890313088,59.9766489568937,60.1312700126634,202717.022232075,0.0,1.0
2013-11-27,79.66,79.719,78.78,78.94,62600,61.6163747003957,61.6620107298625,60.9357017185184,61.0594604424961,80931.6683145913,0.0,1.0
2013-11-29,79.89,80.03,79.5,79.65,154300,61.7942778661137,61.9025667495942,61.492615976418,61.6086397801471,199484.926852099,0.0,1.0
2013-12-02,79.14,79.99,79.0,79.96,79200,61.2141588474682,61.8716270685997,61.1058699639877,61.8484223078539,102392.78163763,0.0,1.0
2013-12-03,78.69,79.15,78.18,78.74,183700,60.8660874362809,61.2218937677168,60.471606503602,60.904762037524,237494.368520614,0.0,1.0
2013-12-04,79.24,79.52,78.39,78.85,224200,61.2915080499543,61.5080858169152,60.6340398288228,60.9898461602586,289854.31367622,0.0,1.0
2013-12-05,78.78,79.43,78.717,79.43,103500,60.9357017185184,61.4384715346778,60.8869717209522,61.4384715346778,133808.748730994,0.0,1.0
2013-12-06,80.14,80.34,79.651,79.81,59500,61.9876508723288,62.142349277301,61.609413272172,61.7323985041248,76923.8700434214,0.0,1.0
2013-12-09,79.68,79.96,79.63,79.82,51200,61.631844540893,61.8484223078539,61.5931699396499,61.7401334243734,66193.3133819021,0.0,1.0
2013-12-10,79.92,79.96,79.13,79.24,128500,61.8174826268595,61.8484223078539,61.2064239272196,61.2915080499543,166129.70253075,0.0,1.0
2013-12-11,77.62,79.035,77.42,78.77,184800,60.0384509696801,61.1329421848579,59.883752564708,60.9279667982698,238916.490487803,0.0,1.0
2013-12-12,77.04,77.29,76.82,77.0,99700,59.589825595261,59.7831986014761,59.4196573497916,59.5588859142665,128895.96375343,0.0,1.0
2013-12-13,77.56,77.94,77.25,77.94,73100,59.9920414481885,60.2859684176355,59.7522589204817,60.2859684176355,94506.4689104891,0.0,1.0
2013-12-16,77.54,78.28,77.49,77.88,112700,59.9765716076913,60.5489557060881,59.9378970064482,60.2395588961439,145702.859729304,0.0,1.0
2013-12-17,76.66,77.24,76.6,77.24,64700,59.2958986258139,59.7445240002331,59.2494891043223,59.7445240002331,83646.6284337709,0.0,1.0
2013-12-18,77.95,78.391,76.24,77.35,154400,60.2937033378841,60.6348133208476,58.9710319753725,59.8296081229677,199614.210667299,0.0,1.0
2013-12-19,76.51,76.869,75.85,76.47,226700,59.1798748220848,59.4575584590098,58.6693700856768,59.1489351410904,293086.409056196,0.0,1.0
2013-12-20,75.67,76.0399,75.6,75.88,410400,58.909631404947,59.1976011770719,58.8551359087352,59.0731178935824,527162.829903433,0.490619,1.0
2013-12-23,75.69,76.16,75.51,75.66,118000,58.9252015467218,59.2910998784295,58.7850702707486,58.9018463340596,151572.158695431,0.0,1.0
2013-12-24,76.85,77.02,76.33,76.33,178800,59.8282697696601,59.9606159747458,59.4234460835153,59.4234460835153,229670.355718162,0.0,1.0
2013-12-26,76.18,76.466,76.03,76.45,138400,59.3066700202044,59.529323047584,59.1898939568934,59.5168669341641,177776.159012269,0.0,1.0
2013-12-27,77.34,77.45,76.9,76.96,163900,60.2097382431426,60.295374022904,59.8671951240971,59.9139055494215,210531.159408315,0.0,1.0
2013-12-30,77.14,77.35,76.8,77.0,71200,60.0540368253946,60.21752331403,59.7893444152231,59.9450458329711,91457.09914504,0.0,1.0
2013-12-31,77.93,78.019,77.25,77.5,139100,60.6690574254992,60.738344556397,60.139672605156,60.334299377341,178675.315885886,0.0,1.0
2014-01-02,76.14,77.19,76.1,77.19,219700,59.2755297366548,60.0929621798316,59.2443894531052,60.0929621798316,282206.807333782,0.0,1.0
2014-01-03,75.32,76.26,75.172,76.26,381800,58.637153923888,59.3689505873035,58.5219348747545,59.3689505873035,490425.849067083,0.0,1.0
2014-01-06,74.46,75.07,74.42,75.07,163600,57.9676378275717,58.4425271517031,57.9364975440222,58.4425271517031,210145.80646248,0.0,1.0
2014-01-07,74.675,74.81,74.105,74.11,162900,58.1350168516508,58.2401153086307,57.6912678110691,57.6951603465128,209246.649588863,0.0,1.0
2014-01-08,75.53,75.6993,75.13,75.2,181500,58.8006404125234,58.9324416626471,58.4892375770275,58.5437330732393,233138.532230685,0.0,1.0
2014-01-09,74.37,75.21,74.005,75.12,187800,57.8975721895852,58.5515181441267,57.6134171021951,58.4814525061401,241230.944093237,0.0,1.0
2014-01-10,75.54,75.74,74.77,74.77,224900,58.8084254834108,58.9641269011588,58.2089750250811,58.2089750250811,288886.258394937,0.0,1.0
2014-01-13,74.22,75.278,74.11,75.03,92600,57.7807961262742,58.604456626161,57.6951603465128,58.4113868681535,118945.60928133,0.0,1.0
2014-01-14,75.26,75.32,74.34,74.76,87800,58.5904434985637,58.637153923888,57.874216976923,58.2011899541937,112779.962147957,0.0,1.0
2014-01-15,75.22,75.36,75.01,75.01,73400,58.5593032150141,58.6682942074376,58.3958167263787,58.3958167263787,94283.0207478361,0.0,1.0
2014-01-16,74.8,75.12,74.69,75.12,142400,58.2323302377433,58.4814525061401,58.1466944579819,58.4814525061401,182914.19829008,0.0,1.0
2014-01-17,74.82,75.16,74.55,75.12,75500,58.2479003795181,58.5125927896897,58.0377034655583,58.4814525061401,96980.4913686871,0.0,1.0
2014-01-21,74.77,75.328,74.32,75.0,175800,58.2089750250811,58.643381980598,57.8586468351482,58.3880316554913,225816.826259804,0.0,1.0
2014-01-22,76.1,76.2,75.3801,75.46,119800,59.2443894531052,59.3222401619792,58.6839421999213,58.7461449163116,153884.276370446,0.0,1.0
2014-01-23,73.34,74.64,73.14,74.56,339500,57.0957098881831,58.1077691035449,56.9400084704351,58.0454885364457,436091.083704228,0.0,1.0
2014-01-24,71.32,72.34,71.26,72.2,236200,55.5231255689285,56.3172027994432,55.4764151436041,56.2082118070196,303401.219354753,0.0,1.0
2014-01-27,70.88,71.652,70.38,71.26,309800,55.180582449883,55.7815899223902,54.791328905513,55.4764151436041,397941.14206648,0.0,1.0
2014-01-28,71.95,72.16,71.3175,71.4,329400,56.0135850348346,56.17707152347,55.5211793012067,55.5854061360277,423117.534527756,0.0,1.0
2014-01-29,71.35,71.89,70.87,71.32,217200,55.5464807815907,55.9668746095102,55.1727973789956,55.5231255689285,278995.53278515,0.0,1.0
2014-01-30,71.86,72.585,71.72,72.23,464900,55.9435193968481,56.5079370361845,55.8345284044245,56.2315670196818,597168.61506361,0.0,1.0
2014-01-31,71.56,71.84,70.67,71.34,237300,55.7099672702261,55.9279492550733,55.0170959612476,55.5386957107033,304814.180156151,0.0,1.0
2014-02-03,69.53,71.1396,69.52,71.12,243600,54.1295978800841,55.3826828901198,54.1218128091967,55.3674241511805,312906.592018704,0.0,1.0
2014-02-04,70.69,70.99,69.89,69.89,216900,55.0326661030224,55.2662182296444,54.4098604320305,54.4098604320305,278610.179839314,0.0,1.0
2014-02-05,69.74,70.264,69.36,69.85,69100,54.2930843687195,54.7010220832192,53.9972516749983,54.3787201484809,88759.6285241891,0.0,1.0
2014-02-06,70.82,70.98,69.852,69.89,138200,55.1338720245586,55.258433158757,54.3802771626584,54.4098604320305,177519.257048378,0.0,1.0
2014-02-07,71.53,71.85,71.12,71.45,89500,55.6866120575639,55.9357343259606,55.3674241511805,55.6243314904647,114963.628841026,0.0,1.0
2014-02-10,71.3,71.63,70.861,71.62,139000,55.5075554271537,55.7644627664379,55.1657908151969,55.7566776955505,178546.86490394,0.0,1.0
2014-02-11,73.15,73.21,72.31,72.31,146900,56.9477935413225,56.9945039666469,56.293847586781,56.293847586781,188694.492477618,0.0,1.0
2014-02-12,73.16,74.065,73.08,73.73,147600,56.9555786122099,57.6601275275195,56.8932980451107,57.3993276527916,189593.649351235,0.0,1.0
2014-02-13,73.74,73.85,72.73,72.73,141100,57.407112723679,57.4927485034404,56.6208205640518,56.6208205640518,181244.335524791,0.0,1.0
2014-02-14,74.31,74.56,74.04,74.07,57200,57.8508617642608,58.0454885364457,57.640664850301,57.6640200629632,73473.9616727006,0.0,1.0
2014-02-18,74.35,74.6256,74.06,74.36,162700,57.8820020478104,58.0965586014671,57.6562349920758,57.8897871186978,208989.747624972,0.0,1.0
2014-02-19,74.63,75.12,74.21,74.48,127900,58.0999840326575,58.4814525061401,57.7730110553868,57.9832079693466,164288.805908014,0.0,1.0
2014-02-20,74.34,74.544,73.59,74.05,123100,57.874216976923,58.0330324230259,57.2903366603681,57.6484499211884,158123.158774641,0.0,1.0
2014-02-21,74.28,74.42,73.98,74.1,49800,57.8275065515986,57.9364975440222,57.5939544249766,57.6873752756254,63968.5890087498,0.0,1.0
2014-02-24,73.69,74.14,73.6,73.6,66800,57.368187369242,57.718515559175,57.2981217312554,57.2981217312554,85805.2559394477,0.0,1.0
2014-02-25,72.3,73.11,72.09,73.07,115400,56.2860625158936,56.9166532577729,56.1225760272582,56.8855129742233,148232.433164854,0.0,1.0
2014-02-26,72.78,73.39,72.6988,73.11,100200,56.6597459184887,57.1346352426201,56.5965311428831,56.9166532577729,128707.883909172,0.0,1.0
2014-02-27,74.55,74.72,74.01,74.16,77200,58.0377034655583,58.1700496706441,57.6173096376388,57.7340857009498,99164.1580617569,0.0,1.0
2014-02-28,74.25,74.99,73.84,74.92,161900,57.8041513389364,58.3802465846039,57.484963432553,58.3257510883921,207962.13976941,0.0,1.0
2014-03-03,73.56,73.7,72.89,73.21,54400,57.2669814477059,57.3759724401294,56.7453816982501,56.9945039666469,69877.3341782327,0.0,1.0
2014-03-04,74.6,74.67,74.28,74.47,47500,58.0766288199953,58.1311243162071,57.8275065515986,57.9754228984592,61014.2164240085,0.0,1.0
2014-03-05,74.08,74.158,73.53,73.71,86700,57.6718051338506,57.7325286867723,57.2436262350437,57.3837575110168,111367.001346559,0.0,1.0
2014-03-06,75.1,75.402,74.5101,74.5101,311800,58.4658823643653,58.7009915051647,58.0066410327176,58.0066410327176,400510.161705386,0.0,1.0
2014-03-07,74.16,74.87,73.79,74.87,301700,57.7340857009498,58.2868257339551,57.446038078116,58.2868257339551,387536.612528912,0.0,1.0
2014-03-10,73.18,73.41,72.5,73.41,111400,56.9711487539847,57.1502053843949,56.4417639336416,57.1502053843949,143094.393887043,0.0,1.0
2014-03-11,72.1,73.465,71.92,73.39,131100,56.1303610981456,57.1930232742756,55.9902298221724,57.1346352426201,168399.237330263,0.0,1.0
2014-03-12,71.96,72.04,71.02,71.19,132400,56.021370105722,56.0836506728212,55.2895734423065,55.4219196473923,170069.100095552,0.0,1.0
2014-03-13,70.26,71.9,69.822,71.9,219100,54.6979080548642,55.9746596803977,54.3569219499962,55.9746596803977,281436.101442111,0.0,1.0
2014-03-14,69.82,70.57,69.7401,70.06,63400,54.3553649358187,54.9392452523736,54.2931622194284,54.5422066371163,81437.922553308,0.0,1.0
2014-03-17,70.06,70.74,70.03,70.47,138900,54.5422066371163,55.0715914574594,54.5188514244541,54.8613945434996,178418.413921995,0.0,1.0
2014-03-18,71.15,71.4,70.61,70.61,101200,55.3907793638427,55.5854061360277,54.9703855359232,54.9703855359232,129992.393728624,0.0,1.0
2014-03-19,70.26,71.16,69.8125,70.76,90900,54.6979080548642,55.3985644347301,54.3495261326531,55.0871615992342,116761.94258826,0.0,1.0
2014-03-20,69.94,70.11,69.21,69.64,71400,54.4487857864675,54.5811319915533,53.8804756116874,54.2152336598455,91714.0011089305,0.0,1.0
2014-03-21,71.35,72.25,71.06,71.11,291000,55.5464807815907,56.2471371614566,55.3207137258561,55.3596390802931,373792.357460767,0.0,1.0
2014-03-24,71.33,71.94,71.01,71.5,106400,55.5309106398159,56.0057999639472,55.2817883714192,55.6632568449017,136671.844789779,0.0,1.0
2014-03-25,71.52,71.905,71.32,71.72,561500,55.6788269866765,55.9785522158413,55.5231255689285,55.8345284044245,721252.263622752,0.0,1.0
2014-03-26,71.15,72.1,71.15,71.85,111400,55.3907793638427,56.1303610981456,55.3907793638427,55.9357343259606,143094.393887043,0.0,1.0
2014-03-27,71.13,71.37,70.73,70.95,127900,55.3752092220679,55.5620509233655,55.063806386572,55.2350779460948,164288.805908014,0.0,1.0
2014-03-28,72.38,73.08,72.13,72.13,127300,56.3483430829928,56.8932980451107,56.1537163108078,56.1537163108078,163518.100016343,0.0,1.0
2014-03-31,72.71,73.22,72.54,72.87,88100,56.6052504222769,57.0022890375343,56.4729042171912,56.7298115564753,113165.315093793,0.0,1.0
2014-04-01,73.5,73.6069,73.1,73.13,165000,57.2202710223815,57.3034934301677,56.9088681868855,56.9322233995477,211944.120209713,0.0,1.0
2014-04-02,73.77,73.84,73.45,73.65,93300,57.4304679363412,57.484963432553,57.1813456679445,57.3370470856924,119844.766154947,0.0,1.0
2014-04-03,73.44,73.54,72.662,73.54,156900,57.1735605970571,57.2514113059311,56.5678820820174,57.2514113059311,201539.590672146,0.0,1.0
2014-04-04,72.52,74.18,72.405,73.54,268600,56.4573340754164,57.7496558427246,56.3678057602113,57.2514113059311,345019.337505024,0.0,1.0
2014-04-07,72.2,72.72,71.761,72.58,70500,56.2082118070196,56.6130354931644,55.8664471950628,56.5040445007408,90557.942271423,0.0,1.0
2014-04-08,73.43,73.9699,73.02,73.02,101300,57.1657755261697,57.5860915033803,56.8465876197863,56.8465876197863,130120.844710569,0.0,1.0
2014-04-09,74.61,74.85,73.42,74.0,130000,58.0844138908827,58.2712555921803,57.1579904552823,57.6095245667514,166986.276528865,0.0,1.0
2014-04-10,74.36,75.8595,74.22,75.3,58600,57.8897871186978,59.0571584982632,57.7807961262742,58.6215837821132,75272.2754199346,0.0,1.0
2014-04-11,73.47,73.7801,73.25,73.5,92700,57.1969158097193,57.4383308579375,57.0256442501965,57.2202710223815,119074.060263275,0.0,1.0
2014-04-14,73.52,73.92,73.24,73.72,83600,57.2358411641563,57.5472439996522,57.0178591793091,57.3915425819042,107385.020906255,0.0,1.0
2014-04-15,72.05,72.57,71.2,72.32,257900,56.0914357437086,56.4962594298534,55.4297047182797,56.3016326576684,331275.08243688,0.0,1.0
2014-04-16,72.9,73.12,72.36,72.66,71400,56.7531667691375,56.9244383286603,56.332772941218,56.56632506784,91714.0011089306,0.0,1.0
2014-04-17,73.24,73.54,72.59,72.99,380100,57.0178591793091,57.2514113059311,56.5118295716282,56.8232324071241,488242.182374013,0.0,1.0
2014-04-21,72.86,72.99,72.33,72.9,51300,56.7220264855879,56.8232324071241,56.3094177285558,56.7531667691375,65895.3537379291,0.0,1.0
2014-04-22,72.93,73.18,72.82,72.86,67300,56.7765219817997,56.9711487539847,56.6908862020383,56.7220264855879,86447.5108491741,0.0,1.0
2014-04-23,72.28,72.38,71.85,72.21,94500,56.2704923741188,56.3483430829928,55.9357343259606,56.215996877907,121386.17793829,0.0,1.0
2014-04-24,72.0,72.3,71.43,72.26,34400,56.0525103892716,56.2860625158936,55.6087613486899,56.254922232344,44187.1377891766,0.0,1.0
2014-04-25,71.46,71.52,70.805,71.18,100900,55.6321165613521,55.6788269866765,55.1221944182275,55.4141345765049,129607.040782788,0.0,1.0
2014-04-28,70.24,70.81,69.88,70.81,42300,54.6823379130894,55.1260869536712,54.4020753611431,55.1260869536712,54334.7653628539,0.0,1.0
2014-04-29,71.05,71.36,70.9,70.95,35300,55.3129286549687,55.5542658524781,55.1961525916578,55.2350779460948,45343.1966266842,0.0,1.0
2014-04-30,70.45,70.5,70.05,70.37,87700,54.8458244017248,54.8847497561618,54.5344215662289,54.7835438346256,112651.511166011,0.0,1.0
2014-05-01,70.71,71.1,70.25,70.26,33300,55.0482362447972,55.3518540094057,54.6901229839768,54.6979080548642,42774.1769877785,0.0,1.0
2014-05-02,71.1,71.39,70.8265,71.01,57600,55.3518540094057,55.5776210651403,55.1389323206354,55.2817883714192,73987.7656004818,0.0,1.0
2014-05-05,70.61,70.6616,70.2,70.32,57400,54.9703855359232,55.0105565017022,54.6511976295398,54.7446184801886,73730.8636365912,0.0,1.0
2014-05-06,70.44,71.0699,70.36,70.56,218500,54.8380393308374,55.3284209460347,54.7757587637382,54.9314601814862,280665.395550439,0.0,1.0
2014-05-07,69.7,69.9,69.4035,69.89,154600,54.2619440851699,54.4176455029179,54.0311167333585,54.4098604320305,198585.218087404,0.0,1.0
2014-05-08,69.2,69.87,69.19,69.7,102300,53.8726905408,54.3942902902557,53.8649054699126,54.2619440851699,131405.354530022,0.0,1.0
2014-05-09,69.25,69.42,68.901,69.11,38400,53.911615895237,54.0439621003227,53.6399169212667,53.8026249028134,49325.1770669878,0.0,1.0
2014-05-12,71.04,71.1,70.49,70.53,122300,55.3051435840813,55.3518540094057,54.8769646852744,54.908104968824,157095.550919079,0.0,1.0
2014-05-13,71.17,71.33,70.7,71.1,145600,55.4063495056175,55.5309106398159,55.0404511739098,55.3518540094057,187024.629712329,0.0,1.0
2014-05-14,71.89,72.21,71.81,71.84,150300,55.9668746095102,56.215996877907,55.9045940424111,55.9279492550733,193061.825863757,0.0,1.0
2014-05-15,71.49,71.74,71.01,71.74,48800,55.6554717740143,55.8500985461993,55.2817883714192,55.8500985461993,62684.0791892971,0.0,1.0
2014-05-16,72.01,72.06,71.23,71.55,29100,56.060295460159,56.099220814596,55.4530599309419,55.7021821993387,37379.2357460768,0.0,1.0
2014-05-19,71.87,71.92,71.54,71.54,32800,55.9513044677355,55.9902298221724,55.6943971284513,55.6943971284513,42131.9220780521,0.0,1.0
2014-05-20,71.55,71.89,71.26,71.43,38100,55.7021821993387,55.9668746095102,55.4764151436041,55.6087613486899,48939.824121152,0.0,1.0
2014-05-21,72.53,72.53,72.21,72.25,28800,56.4651191463038,56.4651191463038,56.215996877907,56.2471371614566,36993.8828002409,0.0,1.0
2014-05-22,73.15,73.3,73.0,73.0,65600,56.9477935413225,57.0645696046335,56.8310174780115,56.8310174780115,84263.8441561043,0.0,1.0
2014-05-23,73.31,73.42,73.12,73.28,45700,57.0723546755209,57.1579904552823,56.9244383286603,57.0489994628587,58702.0987489934,0.0,1.0
2014-05-27,73.13,73.46,72.85,73.22,51800,56.9322233995477,57.1891307388319,56.7142414147005,57.0022890375343,66537.6086476555,0.0,1.0
2014-05-28,73.54,73.846,73.34,73.69,58400,57.2514113059311,57.4896344750855,57.0957098881831,57.368187369242,75015.373456044,0.0,1.0
2014-05-29,73.53,73.64,73.26,73.43,139100,57.2436262350437,57.329262014805,57.0334293210839,57.1657755261697,178675.315885886,0.0,1.0
2014-05-30,73.49,74.1,73.36,73.88,104200,57.2124859514941,57.6873752756254,57.1112800299579,57.5161037161026,133845.923186983,0.0,1.0
2014-06-02,73.96,74.15,73.79,73.99,65100,57.5783842832018,57.7263006300624,57.446038078116,57.601739495864,83621.5892463779,0.0,1.0
2014-06-03,74.42,74.59,73.96,74.05,38000,57.9364975440222,58.0688437491079,57.5783842832018,57.6484499211884,48811.3731392067,0.0,1.0
2014-06-04,73.85,73.94,73.52,73.74,22600,57.4927485034404,57.562814141427,57.2358411641563,57.407112723679,29029.9219196335,0.0,1.0
2014-06-05,74.38,74.6,74.0,74.31,32600,57.9053572604726,58.0766288199953,57.6095245667514,57.8508617642608,41875.0201141615,0.0,1.0
2014-06-06,74.4,74.49,74.15,74.15,49900,57.9209274022474,57.9909930402339,57.7263006300624,57.7263006300624,64097.0399906951,0.0,1.0
2014-06-09,75.03,75.12,74.72,74.8,74200,58.4113868681535,58.4814525061401,58.1700496706441,58.2323302377433,95310.6286033984,0.0,1.0
2014-06-10,75.47,75.58,75.285,75.47,56500,58.753929987199,58.8395657669604,58.6099061757822,58.753929987199,72574.8047990837,0.0,1.0
2014-06-11,75.08,75.35,74.97,74.97,46900,58.4503122225905,58.6605091365502,58.3646764428291,58.3646764428291,60243.5105323367,0.0,1.0
2014-06-12,75.03,75.38,74.735,75.38,123200,58.4113868681535,58.6838643492124,58.1817272769752,58.6838643492124,158251.609756586,0.0,1.0
2014-06-13,75.83,75.89,75.45,75.463,49500,59.0341925391454,59.0809029644698,58.7383598454242,58.7484804375778,63583.236062914,0.0,1.0
2014-06-16,75.86,75.89,75.49,75.76,763100,59.0575477518076,59.0809029644698,58.7695001289738,58.9796970429336,980209.443224438,0.0,1.0
2014-06-17,75.72,75.8899,75.25,75.35,70500,58.948556759384,59.0808251137609,58.5826584276763,58.6605091365502,90557.942271423,0.0,1.0
2014-06-18,76.31,76.3788,75.3654,75.82,36600,59.4078759417405,59.4614372294458,58.6724981457168,59.026407468258,47013.0593919728,0.0,1.0
2014-06-19,75.61,75.75,75.33,75.5,65400,58.8629209796226,58.9719119720462,58.6449389947754,58.7772851998612,84006.9421922137,0.0,1.0
2014-06-20,74.5,74.69,74.36,74.36,46300,58.7555430538869,58.9053894052995,58.645129952846,58.645129952846,58706.8014474221,0.972072,1.0
2014-06-23,73.9,74.05,73.6,73.76,113100,58.2823440494261,58.4006438005413,58.0457445471956,58.1719309483852,143406.895112385,0.0,1.0
2014-06-24,73.69,74.4999,73.61,74.0724,38500,58.1167243978648,58.7554641873862,58.05363119727,58.4183098967078,48816.6707500162,0.0,1.0
2014-06-25,74.3,74.3599,73.79,73.79,16700,58.5978100524,58.6450510863453,58.1955908986082,58.1955908986082,21175.0234162408,0.0,1.0
2014-06-26,75.0,75.256,74.75,74.91,31900,59.1498755576043,59.3517737995075,58.9527093057456,59.0788957069351,40448.098621442,0.0,1.0
2014-06-27,75.11,75.21,74.75,74.82,157500,59.2366287084221,59.3154952091655,58.9527093057456,59.007915856266,199704.562159157,0.0,1.0
2014-06-30,75.24,75.43,75.088,75.11,32800,59.3391551593886,59.4890015108012,59.2192780782585,59.2366287084221,41589.2675480658,0.0,1.0
2014-07-01,75.71,75.98,75.46,75.46,63500,59.7098277128829,59.9227672648903,59.5126614610242,59.5126614610242,80515.8076006761,0.0,1.0
2014-07-02,76.69,76.86,76.44,76.56,120000,60.4827194201689,60.6167924714328,60.2855531683103,60.3801929692024,152155.856883168,0.0,1.0
2014-07-03,77.57,77.61,76.82,77.05,141300,61.1767446267115,61.2082912270089,60.5852458711354,60.7666388228454,179163.52147993,0.0,1.0
2014-07-07,77.51,77.51,77.15,77.26,69400,61.1294247262654,61.1294247262654,60.8455053235889,60.9322584744067,87996.8038974319,0.0,1.0
2014-07-08,76.6,77.24,76.305,77.24,32900,60.4117395694998,60.916485174258,60.1790833923066,60.916485174258,41716.0640954684,0.0,1.0
2014-07-09,76.51,76.66,76.04,76.06,81900,60.3407597188307,60.4590594699459,59.9700871653364,59.9858604654851,103846.372322762,0.0,1.0
2014-07-10,76.15,76.15,74.97,75.31,70400,60.0568403161542,60.0568403161542,59.1262156073812,59.394361709909,89264.7693714582,0.0,1.0
2014-07-11,76.53,76.62,76.1,76.1,18600,60.3565330189794,60.4275128696485,60.0174070657825,60.0174070657825,23584.157816891,0.0,1.0
2014-07-14,77.42,77.46,77.18,77.18,23400,61.0584448755963,61.0899914758937,60.869165273812,60.869165273812,29670.3920922177,0.0,1.0
2014-07-15,77.42,77.55,76.94,77.28,16500,61.0584448755963,61.1609713265628,60.6798856720276,60.9480317745554,20921.4303214355,0.0,1.0
2014-07-16,77.84,77.97,77.65,77.8,18100,61.3896841787189,61.4922106296854,61.2398378273063,61.3581375784215,22950.1750798778,0.0,1.0
2014-07-17,76.7,77.4699,76.531,77.23,22700,60.4906060702433,61.0977992594673,60.3573216839868,60.9085985241837,28782.8162603992,0.0,1.0
2014-07-18,77.33,77.55,77.0909,77.14,41100,60.9874650249272,61.1609713265628,60.7988952216495,60.8376186735146,52113.3809824848,0.0,1.0
2014-07-21,77.53,77.61,76.75,76.75,22800,61.1451980264141,61.2082912270089,60.530039320615,60.530039320615,28909.6128078018,0.0,1.0
2014-07-22,78.76,78.9299,78.58,78.58,350900,62.1152559855588,62.249250170322,61.9732962842206,61.9732962842206,444929.084835862,0.0,1.0
2014-07-23,79.41,79.47,79.0201,79.39,33400,62.6278882403914,62.6752081408375,62.3203877539926,62.6121149402427,42350.0468324816,0.0,1.0
2014-07-24,80.15,80.39,79.846,79.98,110800,63.2115003458931,63.4007799476774,62.9717461836329,63.0774272946292,140490.574522125,0.0,1.0
2014-07-25,80.77,80.86,80.34,80.34,87900,63.7004726505026,63.7714525011717,63.3613466973057,63.3613466973057,111454.16516692,0.0,1.0
2014-07-28,81.94,81.98,81.03,81.27,188500,64.6232107092012,64.6547573094986,63.9055255524356,64.09480515422,239011.491853976,0.0,1.0
2014-07-29,81.56,82.34,81.52,82.34,222300,64.323518006376,64.9386767121751,64.2919714060787,64.9386767121751,281868.724876068,0.0,1.0
2014-07-30,80.9,81.8,80.7,81.68,132800,63.8029991014691,64.5127976081604,63.6452660999822,64.4181578072682,168385.814950705,0.0,1.0
2014-07-31,80.18,81.06,79.93,81.04,323800,63.2351602961161,63.9291855026587,63.0379940442575,63.91341220251,410567.220489747,0.0,1.0
2014-08-01,80.6,80.91,79.9501,80.44,207800,63.5663995992387,63.8108857515435,63.0538462109069,63.4402131980492,263483.225502685,0.0,1.0
2014-08-04,81.51,81.6,80.72,81.1,346500,64.2840847560043,64.3550646066734,63.6610394001309,63.9607321029561,439350.036750146,0.0,1.0
2014-08-05,80.57,81.07,80.33,81.03,329700,63.5427396490157,63.937072152733,63.3534600472313,63.9055255524356,418048.216786502,0.0,1.0
2014-08-06,80.35,80.76,80.244,80.28,318600,63.36923334738,63.6925860004283,63.2856348565919,63.3140267968596,403973.80002481,0.0,1.0
2014-08-07,79.9,80.56,79.55,80.49,505300,63.0143340940344,63.5348529989413,62.7383013414322,63.4796464484209,640702.954025538,0.0,1.0
2014-08-08,81.3,81.36,80.49,80.7,155500,64.118465104443,64.1657850048891,63.4796464484209,63.6452660999822,197168.631211105,0.0,1.0
2014-08-11,82.2,82.35,81.7165,81.83,240400,64.8282636111343,64.9465633622495,64.4469440800396,64.5364575583834,304818.899955945,0.0,1.0
2014-08-12,82.15,82.26,81.7456,82.15,204300,64.7888303607625,64.8755835115804,64.4698942317559,64.7888303607625,259045.346343593,0.0,1.0
2014-08-13,83.07,83.21,82.87,83.02,75500,65.5144021676025,65.6248152686433,65.3566691661155,65.4749689172307,95731.3932889928,0.0,1.0
2014-08-14,82.35,82.533,81.99,82.36,39600,64.9465633622495,65.09088905861,64.662643959573,64.9544500123238,50211.4327714452,0.0,1.0
2014-08-15,82.38,83.03,81.94,82.72,54300,64.9702233124725,65.4828555673051,64.6232107092012,65.2383694150003,68850.5252396333,0.0,1.0
2014-08-18,82.95,82.96,82.51,82.76,159700,65.4197623667103,65.4276490167847,65.072749763439,65.2699160152977,202494.086202015,0.0,1.0
2014-08-19,83.08,83.1,82.8,82.95,78000,65.5222888176768,65.5380621178255,65.3014626155951,65.4197623667103,98901.3069740589,0.0,1.0
2014-08-20,82.77,82.9999,82.65,82.73,33000,65.2778026653721,65.4591167505813,65.1831628644799,65.2462560650747,41842.860642871,0.0,1.0
2014-08-21,81.94,82.4499,81.73,82.35,137200,64.6232107092012,65.0253509964922,64.4575910576399,64.9465633622495,173964.863036422,0.0,1.0
2014-08-22,81.94,82.1875,81.81,82.13,171300,64.6232107092012,64.8184052985413,64.5206842582347,64.7730570606138,217202.485700722,0.0,1.0
2014-08-25,82.57,82.61,82.24,82.35,72300,65.1200696638851,65.1516162641825,64.8598102114317,64.9465633622495,91673.9037721084,0.0,1.0
2014-08-26,82.5,82.64,82.3,82.3,161800,65.0648631133647,65.1752762144055,64.9071301118777,64.9071301118777,205156.813697471,0.0,1.0
2014-08-27,82.0,82.24,81.95,82.09,30700,64.6705306096473,64.8598102114317,64.6310973592756,64.7415104603164,38926.5400526104,0.0,1.0
2014-08-28,80.75,80.84,80.51,80.79,63700,63.6846993503539,63.755679201023,63.4954197485696,63.7162459506513,80769.4006954814,0.0,1.0
2014-08-29,80.77,81.178,80.72,81.17,66000,63.7004726505026,64.022247973536,63.6610394001309,64.0159386534765,83685.7212857421,0.0,1.0
2014-09-02,81.51,81.75,81.26,81.26,206000,64.2840847560043,64.4733643577886,64.0869185041456,64.0869185041456,261200.887649438,0.0,1.0
2014-09-03,83.59,83.8501,83.25,83.74,44000,65.9245079714685,66.1296397399023,65.6563618689407,66.0428077225837,55790.4808571614,0.0,1.0
2014-09-04,83.56,84.246,83.44,84.01,35200,65.9008480212455,66.4418722163457,65.8062082203533,66.2557472745911,44632.3846857291,0.0,1.0
2014-09-05,84.38,84.38,83.6308,83.83,292300,66.547553327342,66.547553327342,65.9566855037719,66.1137875732529,370626.308057915,0.0,1.0
2014-09-08,83.98,84.32,83.68,84.12,137200,66.2320873243681,66.5002334268959,65.9954878221377,66.3425004254089,173964.863036421,0.0,1.0
2014-09-09,83.15,83.87,82.9755,83.87,252300,65.5774953681973,66.1453341735503,65.4398733243999,66.1453341735503,319907.689096859,0.0,1.0
2014-09-10,82.25,82.391,81.6701,81.92,54300,64.867696861506,64.9788986275543,64.4103500236946,64.6074374090526,68850.5252396333,0.0,1.0
2014-09-11,81.95,81.95,81.46,81.46,35100,64.6310973592756,64.6310973592756,64.2446515056326,64.2446515056326,44505.5881383265,0.0,1.0
2014-09-12,81.55,81.73,81.28,81.69,64800,64.3156313563017,64.4575910576399,64.1026918042943,64.4260444573426,82164.1627169104,0.0,1.0
2014-09-15,80.17,81.18,80.07,81.04,166100,63.2272736460418,64.0238253035509,63.1484071452983,63.91341220251,210609.065235784,0.0,1.0
2014-09-16,80.79,81.67,79.49,79.49,236000,63.7162459506513,64.4102711571939,62.6909814409862,62.6909814409862,299239.851870229,0.0,1.0
2014-09-17,80.53,81.0899,80.47,80.86,120500,63.5111930487183,63.952766586381,63.4638731482722,63.7714525011717,152789.839620181,0.0,1.0
2014-09-18,80.6,80.75,80.295,80.5,37500,63.5663995992387,63.6846993503539,63.3258567719711,63.4875330984952,47548.7052759898,0.0,1.0
2014-09-19,79.92,80.8,79.6,80.8,160100,63.0301073941831,63.7241326007257,62.777734591804,63.7241326007257,203001.272391626,0.0,1.0
2014-09-22,78.22,79.23,78.09,79.23,121302,61.6893768815441,62.4859285390531,61.5868504305776,62.4859285390531,153806.74793035,0.0,1.0
2014-09-23,78.13,78.76,78.03,78.14,92680,61.6183970308749,62.1152559855588,61.5395305301315,61.6262836809493,117515.040132766,0.0,1.0
2014-09-24,79.61,79.83,78.9,79.11,60736,62.7856212418783,62.959127543514,62.2256690865997,62.391288738161,77011.1510304672,0.0,1.0
2014-09-25,78.17,78.93,77.88,78.71,84004,61.6499436311723,62.2493290368227,61.4212307790163,62.0758227351871,106514.171680113,0.0,1.0
2014-09-26,78.47,78.78,78.21,78.22,77029,61.8865431334027,62.1310292857075,61.6814902314697,61.6893768815441,97670.1124987793,0.0,1.0
2014-09-29,76.59,76.83,76.4,76.62,69339,60.4038529194255,60.5931325212098,60.2540065680129,60.4275128696485,87919.4580035162,0.0,1.0
2014-09-30,76.65,76.84,76.3,76.35,269511,60.4511728198716,60.6010191712842,60.1751400672694,60.2145733176411,341730.642870328,0.0,1.0
2014-10-01,75.1,76.48,75.0,76.34,183107,59.2287420583477,60.3170997686077,59.1498755576043,60.2066866675668,232173.354052551,0.0,1.0
2014-10-02,75.29,75.57,73.73,75.08,196833,59.3785884097603,59.599414611842,58.1482709981622,59.212968758199,249577.448149038,0.0,1.0
2014-10-03,76.35,77.15,76.16,76.59,167228,60.2145733176411,60.8455053235889,60.0647269662285,60.4038529194255,212039.330290486,0.0,1.0
2014-10-06,77.54,78.09,77.49,77.93,171997,61.1530846764885,61.5868504305776,61.1136514261167,61.460664029388,218086.257636118,0.0,1.0
2014-10-07,77.02,77.78,77.0181,77.59,44905,60.7429788726224,61.3423642782728,60.7414804091083,61.1925179268602,56937.9896111553,0.0,1.0
2014-10-08,78.37,78.47,76.8772,77.35,77163,61.8076766326593,61.8865431334027,60.6303575095607,61.0032383250759,97840.0198722987,0.0,1.0
2014-10-09,77.13,77.91,76.87,77.91,79573,60.8297320234402,61.4448907292393,60.6246791215072,61.4448907292393,100895.816664702,0.0,1.0
2014-10-10,75.44,76.49,75.411,76.33,98595,59.4968881608755,60.324986418682,59.4740168756599,60.1988000174924,125015.055911633,0.0,1.0
2014-10-13,75.59,76.57,75.56,76.2,74982,59.6151879119907,60.3880796192768,59.5915279617677,60.0962735665259,95074.5871734473,0.0,1.0
2014-10-14,75.75,76.17,75.06,75.51,232370,59.7413743131803,60.0726136163029,59.1971954580503,59.552094711396,294637.137199514,0.0,1.0
2014-10-15,75.71,75.78,74.01,74.93,116768,59.7098277128829,59.7650342634033,58.3690972002439,59.0946690070838,148057.792471114,0.0,1.0
2014-10-16,75.56,76.23,74.25,74.7,76632,59.5915279617677,60.119933516749,58.5583768020282,58.9132760553738,97166.7302055907,0.0,1.0
2014-10-17,76.28,77.02,76.28,76.53,88401,60.1593667671207,60.7429788726224,60.1593667671207,60.3565330189794,112089.415869407,0.0,1.0
2014-10-20,76.5,76.59,75.79,75.99,102330,60.3328730687563,60.4038529194255,59.7729209134777,59.9306539149646,129750.906957121,0.0,1.0
2014-10-21,76.94,77.2,76.67,76.75,115424,60.6798856720276,60.8849385739607,60.4669461200202,60.530039320615,146353.646874023,0.0,1.0
2014-10-22,76.62,77.485,76.55,77.22,74640,60.4275128696485,61.1097081010795,60.3723063191281,60.9007118741093,94640.9429813302,0.0,1.0
2014-10-23,77.04,77.49,76.96,77.15,49106,60.7587521727711,61.1136514261167,60.6956589721763,60.8455053235889,62264.7125675402,0.0,1.0
2014-10-24,77.32,77.56,76.91,76.91,39650,60.9795783748528,61.1688579766371,60.6562257218046,60.6562257218046,50274.8310451466,0.0,1.0
2014-10-27,76.34,76.37,75.99,76.26,74389,60.2066866675668,60.2303466177898,59.9306539149646,60.143593466972,94322.6836473495,0.0,1.0
2014-10-28,78.11,78.249,77.49,77.52,107175,61.6026237307263,61.7122481667597,61.1136514261167,61.1373113763398,135894.199678779,0.0,1.0
2014-10-29,78.28,78.78,78.01,78.78,47723,61.7366967819902,62.1310292857075,61.5237572299828,62.1310292857075,60511.1163169616,0.0,1.0
2014-10-30,78.63,78.97,77.96,77.96,22514,62.0127295345923,62.2808756371201,61.484323979611,61.484323979611,28546.9746822303,0.0,1.0
2014-10-31,79.59,79.94,79.49,79.51,61645,62.7698479417296,63.0458806943318,62.6909814409862,62.7067547411349,78163.7316463572,0.0,1.0
2014-11-03,79.08,79.31,78.8,79.31,100729,62.3676287879379,62.5490217396479,62.1468025858562,62.5490217396479,127720.894233205,0.0,1.0
2014-11-04,79.58,79.665,79.06,79.37,50972,62.7619612916553,62.8289978172872,62.3518554877892,62.596341640094,64630.7361420734,0.0,1.0
2014-11-05,78.98,79.35,78.91,79.29,63226,62.2887622871945,62.5805683399453,62.233555736674,62.5332484394992,80168.3850607928,0.0,1.0
2014-11-06,78.96,79.245,78.63,79.05,109471,62.2729889870458,62.4977585141647,62.0127295345923,62.3439688377149,138805.448407143,0.0,1.0
2014-11-07,78.74,78.8441,78.35,78.42,23392,62.0994826854101,62.1815827126841,61.7919033325106,61.847109883031,29660.2483684255,0.0,1.0
2014-11-10,79.26,79.5344,79.18,79.42,101775,62.5095884892762,62.7259981673163,62.4464952886814,62.6357748904657,129047.186119036,0.0,1.0
2014-11-11,79.5,79.5,79.03,79.3,130989,62.6988680910605,62.6988680910605,62.3281955375662,62.5411350895736,166089.529477244,0.0,1.0
2014-11-12,79.66,79.93,79.41,79.65,847175,62.8250544922501,63.0379940442575,62.6278882403914,62.8171678421757,1074188.65045831,0.0,1.0
2014-11-13,79.91,80.22,79.56,80.22,199506,63.0222207441088,63.2667068964135,62.7461879915066,63.2667068964135,252966.71986111,0.0,1.0
2014-11-14,81.56,81.56,80.81,80.81,144750,64.323518006376,64.323518006376,63.7320192508,63.7320192508,183538.002365321,0.0,1.0
2014-11-17,79.49,79.71,79.36,79.56,215721,62.6909814409862,62.8644877426218,62.5884549900196,62.7461879915066,273526.780022448,0.0,1.0
2014-11-18,78.75,78.85,78.521,78.71,68323,62.1073693354845,62.1862358362279,61.9267650487819,62.0758227351871,86631.2050819054,0.0,1.0
2014-11-19,78.24,78.3599,77.8101,78.18,594171,61.7051501816928,61.7997111160842,61.3661030949966,61.6578302812467,753388.313667737,0.0,1.0
2014-11-20,77.89,78.01,77.39,77.72,138264,61.4291174290906,61.5237572299828,61.0347849253732,61.2950443778267,175313.978300786,0.0,1.0
2014-11-21,80.57,80.9599,80.12,80.12,246791,63.5427396490157,63.8502401354145,63.18784039567,63.18784039567,312922.467300448,0.0,1.0
2014-11-24,80.25,80.66,80.03,80.47,159149,63.2903668466366,63.6137194996848,63.1168605450009,63.4638731482722,201795.437225827,0.0,1.0
2014-11-25,79.63,80.44,79.578,80.37,102205,62.801394542027,63.4402131980492,62.7603839616404,63.3850066475287,129592.411272868,0.0,1.0
2014-11-26,81.6,81.6,81.02,81.02,52417,64.3550646066734,64.3550646066734,63.8976389023613,63.8976389023613,66462.9462520416,0.0,1.0
2014-11-28,80.76,81.29,80.54,80.94,78685,63.6925860004283,64.1105784543687,63.5190796987926,63.8345457017665,99769.8633237669,0.0,1.0
2014-12-01,78.59,78.87,78.19,78.86,109560,61.9811829342949,62.2020091363766,61.665716931321,62.1941224863023,138918.297334332,0.0,1.0
2014-12-02,79.87,79.97,79.49,79.51,81802,62.9906741438114,63.0695406445548,62.6909814409862,62.7067547411349,103722.111706307,0.0,1.0
2014-12-03,79.29,79.56,78.91,79.01,75060,62.5332484394992,62.7461879915066,62.233555736674,62.3124222374175,95173.4884804213,0.0,1.0
2014-12-04,80.7,81.06,80.5,81.02,257233,63.6452660999822,63.9291855026587,63.4875330984952,63.8976389023613,326162.562780232,0.0,1.0
2014-12-05,81.25,81.36,80.68,80.92,96761,64.0790318540713,64.1657850048891,63.6294927998335,63.8187724016178,122689.607232268,0.0,1.0
2014-12-08,80.36,81.24,80.14,81.19,116044,63.3771199974544,64.0711452039969,63.2036136958187,64.0317119536252,147139.785467919,0.0,1.0
2014-12-09,78.28,78.33,77.63,78.26,136798,61.7366967819902,61.7761300323619,61.2240645271576,61.7209234818415,173455.140915863,0.0,1.0
2014-12-10,77.57,78.7499,77.53,78.62,101228,61.1767446267115,62.1072904689837,61.1451980264141,62.004842884518,128353.609004744,0.0,1.0
2014-12-11,78.19,78.94,78.06,78.06,235681,61.665716931321,62.2572156868971,61.5631904803545,61.5631904803545,298835.370884015,0.0,1.0
2014-12-12,77.32,78.06,77.18,77.77,63287,60.9795783748528,61.5631904803545,60.869165273812,61.3344776281984,80245.7309547085,0.0,1.0
2014-12-15,77.04,77.73,76.42,77.63,86062,60.7587521727711,61.3029310279011,60.2697798681616,61.2240645271576,109123.64462566,0.0,1.0
2014-12-16,76.59,77.85,75.9128,76.22,327068,60.4038529194255,61.3975708287932,59.8697689763907,60.1120468666746,414710.931658865,0.0,1.0
2014-12-17,77.84,78.52,76.45,76.76,452008,61.3896841787189,61.9259763837745,60.2934398183846,60.5379259706894,573130.537983723,0.0,1.0
2014-12-18,78.45,78.71,78.01,78.28,123687,61.8707698332541,62.0758227351871,61.5237572299828,61.7366967819902,156830.845585903,0.0,1.0
2014-12-19,78.32,78.4799,77.48,77.61,355890,62.3263847627091,62.4536318122949,61.6579199618833,61.7613728477254,447215.170687664,0.707704,1.0
2014-12-22,79.31,79.4199,78.92,78.92,70727,63.1142182779681,63.2016757560761,62.8038596204418,62.8038596204418,88876.3027261975,0.0,1.0
2014-12-23,78.36,78.84,78.14,78.84,55594,62.3582164198913,62.7401963060775,62.1831423053893,62.7401963060775,69860.0134850937,0.0,1.0
2014-12-24,77.96,78.218,77.83,78.0,20818,62.0398998480695,62.2452140368946,61.9364469622274,62.0717315052517,26160.1208895327,0.0,1.0
2014-12-26,79.87,80.406,79.8,79.8,80791,63.5598614785186,63.9864056847598,63.5041560784498,63.5041560784498,101522.832490452,0.0,1.0
2014-12-29,79.36,79.88,79.36,79.79,91327,63.1540078494458,63.5678193928142,63.1540078494458,63.4961981641543,114762.482490074,0.0,1.0
2014-12-30,78.65,78.94,78.53,78.7,111655,62.5889959344621,62.8197754490329,62.4935009629156,62.6287855059398,140306.864152213,0.0,1.0
2014-12-31,79.64,80.08,79.521,80.07,64446,63.3768294497211,63.7269776787251,63.2821302696041,63.7190197644295,80983.5311195516,0.0,1.0
2015-01-02,79.69,80.44,79.44,80.44,92060,63.4166190211988,64.0134625933647,63.2176711638102,64.0134625933647,115683.578109827,0.0,1.0
2015-01-05,79.52,80.32,79.37,80.17,173808,63.2813344781745,63.9179676218181,63.1619657637414,63.798598907385,218408.987009698,0.0,1.0
2015-01-06,79.04,79.89,78.54,79.65,228892,62.8993545919884,63.5757773071097,62.5014588772111,63.3847873640166,287628.129054036,0.0,1.0
2015-01-07,81.12,81.25,80.2701,80.5,1212309,64.5546007654618,64.6580536513038,63.8782576294834,64.061210079138,1523400.42249344,0.0,1.0
2015-01-08,81.76,82.01,81.51,81.72,306138,65.0639072803766,65.2628551377653,64.864959422988,65.0320756231945,384696.276725899,0.0,1.0
2015-01-09,81.32,82.065,81.22,82.0,204651,64.7137590513726,65.3066236663908,64.6341799084172,65.2548972234697,257166.629847428,0.0,1.0
2015-01-12,80.48,81.28,80.27,81.28,100282,64.0452942505469,64.6819273941905,63.8781780503404,64.6819273941905,126015.431023351,0.0,1.0
2015-01-13,81.21,81.93,80.41,81.72,119066,64.6262219941217,65.1991918234009,63.989588850478,65.0320756231945,149619.605813868,0.0,1.0
2015-01-14,80.365,80.81,79.9172,80.27,129957,63.9537782361481,64.3079054222999,63.5974228339936,63.8781780503404,163305.352600682,0.0,1.0
2015-01-15,80.37,81.5,80.35,81.5,113307,63.9577571932959,64.8570015086925,63.9418413647048,64.8570015086925,142382.784975996,0.0,1.0
2015-01-16,80.25,80.29,79.07,79.47,156676,63.8622622217493,63.8940938789315,62.923228334875,63.2415449066968,196880.733042964,0.0,1.0
2015-01-20,79.8,79.99,79.411,79.57,128509,63.5041560784498,63.6553564500651,63.1945932123531,63.3211240496523,161485.780353202,0.0,1.0
2015-01-21,82.15,82.15,80.75,81.09,159948,65.3742659379029,65.3742659379029,64.2601579365266,64.5307270225751,200992.363149149,0.0,1.0
2015-01-22,83.3,83.35,81.98,82.31,324377,66.2894260818906,66.3292156533683,65.2389813948786,65.5015925666316,407615.598702274,0.0,1.0
2015-01-23,83.01,83.26,82.8,82.89,228258,66.0586465673198,66.2575944247084,65.8915303671133,65.9631515957732,286831.437890429,0.0,1.0
2015-01-26,83.12,83.29,82.79,82.79,122515,66.1461836245708,66.281468167595,65.8835724528178,65.8835724528178,153953.656008315,0.0,1.0
2015-01-27,81.87,82.14,81.37,81.45,272501,65.1514443376276,65.3663080236073,64.7535486228504,64.8172119372147,342427.66368136,0.0,1.0
2015-01-28,80.49,81.8,80.38,81.8,223094,64.0532521648424,65.0957389375588,63.9657151075914,65.0957389375588,280342.300400106,0.0,1.0
2015-01-29,80.97,81.045,80.03,80.83,123944,64.4352320510286,64.4949164082452,63.6871881072473,64.3238212508909,155749.3526531,0.0,1.0
2015-01-30,79.26,80.4058,79.2,80.06,388424,63.0744287064904,63.9862465264739,63.0266812207171,63.711061850134,488097.742165234,0.0,1.0
2015-02-02,80.3,80.35,79.6149,80.02,138801,63.9020517932271,63.9418413647048,63.3568550848393,63.6792301929518,174418.817349795,0.0,1.0
2015-02-03,81.43,81.52,80.64,80.64,313057,64.8012961086236,64.8729173372836,64.1726208792756,64.1726208792756,393390.765938824,0.0,1.0
2015-02-04,81.83,82.809,81.75,82.33,223105,65.1196126804454,65.8986924899793,65.0559493660811,65.5175083952227,280356.123117456,0.0,1.0
2015-02-05,81.47,81.62,80.79,81.11,144859,64.8331277658058,64.952496480239,64.2919895937088,64.5466428511662,182031.364777444,0.0,1.0
2015-02-06,79.75,80.3973,79.62,80.17,86971,63.4643665069721,63.9794822993227,63.36091362113,63.798598907385,109288.686419615,0.0,1.0
2015-02-09,79.44,79.85,79.04,79.46,103035,63.2176711638102,63.5439456499275,62.8993545919884,63.2335869924013,129474.880192766,0.0,1.0
2015-02-10,80.0,80.21,79.65,79.95,228901,63.6633143643607,63.8304305645671,63.3847873640166,63.623524792883,287639.438550049,0.0,1.0
2015-02-11,79.94,79.95,79.47,79.49,66771,63.6155668785874,63.623524792883,63.2415449066968,63.2574607352879,83905.1509229988,0.0,1.0
2015-02-12,80.61,80.755,80.03,80.46,63597,64.1487471363889,64.2641368936743,63.6871881072473,64.0293784219558,79916.6686622929,0.0,1.0
2015-02-13,81.15,81.42,80.74,80.74,78994,64.5784745083484,64.7933381943281,64.252200022231,64.252200022231,99264.703119788,0.0,1.0
2015-02-17,81.38,81.69,81.045,81.46,67529,64.7615065371459,65.0082018803078,64.4949164082452,64.8251698515103,84857.661809456,0.0,1.0
2015-02-18,81.27,81.36,80.95,81.17,36360,64.6739694798949,64.7455907085548,64.4193162224375,64.5943903369395,45690.3638939096,0.0,1.0
2015-02-19,81.13,81.34,80.76,80.98,32666,64.5625586797573,64.7296748799637,64.2681158508221,64.4431899653241,41048.4440857659,0.0,1.0
2015-02-20,81.72,81.73,80.91,81.09,80352,65.0320756231945,65.04003353749,64.3874845652553,64.5307270225751,100971.180407135,0.0,1.0
2015-02-23,81.04,81.58,80.896,81.55,67424,64.4909374510974,64.9206648230568,64.3763434852415,64.8967910801702,84725.7176893003,0.0,1.0
2015-02-24,81.86,82.12,81.39,81.39,58904,65.1434864233321,65.3503921950163,64.7694644514415,64.7694644514415,74019.394796668,0.0,1.0
2015-02-25,81.58,81.96,81.4101,81.96,48145,64.9206648230568,65.2230655662875,64.7854598591755,65.2230655662875,60499.5206180494,0.0,1.0
2015-02-26,82.3,82.39,82.12,82.24,43812,65.4936346523361,65.565255880996,65.3503921950163,65.4458871665628,55054.6265929583,0.0,1.0
2015-02-27,82.1,82.439,82.05,82.32,51841,65.3344763664252,65.6042496610441,65.2946867949474,65.5095504809272,65143.9536475293,0.0,1.0
2015-03-02,82.29,82.29,81.8245,81.85,49901,65.4856767380405,65.4856767380405,65.1152358275829,65.1355285090365,62706.1289513196,0.0,1.0
2015-03-03,80.8,80.99,80.2701,80.96,67743,64.2999475080043,64.4511478796197,63.8782576294834,64.427274136733,85126.5764924399,0.0,1.0
2015-03-04,80.37,80.43,79.79,80.14,72252,63.9577571932959,64.0055046790691,63.4961981641543,63.7747251644983,90792.6339951252,0.0,1.0
2015-03-05,80.47,80.72,80.05,80.34,142718,64.0373363362513,64.2362841936399,63.7031039358384,63.9338834504092,179340.961336936,0.0,1.0
2015-03-06,79.68,80.31,79.5,80.22,96495,63.4086611069033,63.9100097075226,63.2654186495834,63.8383884788627,121256.646423069,0.0,1.0
2015-03-09,80.08,80.37,80.02,80.07,137882,63.7269776787251,63.9577571932959,63.6792301929518,63.7190197644295,173263.992145766,0.0,1.0
2015-03-10,78.5,78.99,78.39,78.99,221356,62.4696272200289,62.8595650205106,62.3820901627779,62.8595650205106,278158.311058863,0.0,1.0
2015-03-11,78.57,78.78,78.365,78.55,163738,62.5253326200977,62.6924488203042,62.3621953770391,62.5094167915067,205754.917581435,0.0,1.0
2015-03-12,79.0,79.61,78.92,79.38,179775,62.8675229348062,63.3529557068344,62.8038596204418,63.1699236780369,225907.182866545,0.0,1.0
2015-03-13,79.15,79.54,78.67,79.38,149835,62.9868916492394,63.2972503067656,62.6049117630532,63.1699236780369,188284.259462154,0.0,1.0
2015-03-16,80.29,80.45,79.99,80.04,177229,63.8940938789315,64.0214205076602,63.6553564500651,63.6951460215429,222707.852105437,0.0,1.0
2015-03-17,80.55,80.8242,79.66,79.98,275477,64.1009996506157,64.3192056605995,63.3927452783122,63.6473985357696,346167.337029772,0.0,1.0
2015-03-18,81.94,82.2543,80.58,80.8,73540,65.2071497376964,65.4572669840054,64.1248733935023,64.2999475080043,92411.1485357016,0.0,1.0
2015-03-19,81.95,82.29,81.6,81.92,84495,65.215107651992,65.4856767380405,64.9365806516479,65.1912339091053,106177.318405277,0.0,1.0
2015-03-20,82.4,82.68,82.19,82.24,43696,65.5732137952915,65.7960353955668,65.4060975950851,65.4458871665628,54908.8597554531,0.0,1.0
2015-03-23,82.3,82.52,82.1201,82.26,35906,65.4936346523361,65.6687087668381,65.3504717741592,65.4618029951539,45119.8626505697,0.0,1.0
2015-03-24,82.19,82.27,81.8526,81.93,534335,65.4060975950851,65.4697609094494,65.1375975667534,65.1991918234009,671451.061365571,0.0,1.0
2015-03-25,81.14,82.11,81.14,82.11,54202,64.5705165940528,65.3424342807207,64.5705165940528,65.3424342807207,68110.8114350299,0.0,1.0
2015-03-26,81.19,81.5,80.94,81.23,236534,64.6103061655306,64.8570015086925,64.4113583081419,64.6421378227127,297231.147780033,0.0,1.0
2015-03-27,82.41,82.56,82.08,82.18,46080,65.5811717095871,65.7005404240202,65.3185605378341,65.3981396807895,57904.619588321,0.0,1.0
2015-03-30,85.24,85.41,83.79,84.0,285891,67.8332614552263,67.9685459982506,66.6793638823723,66.8464800825787,359253.68052788,0.0,1.0
2015-03-31,84.64,84.8199,84.0,84.15,368197,67.3557865974936,67.4989494756705,66.8464800825787,66.9658487970119,462680.278180578,0.0,1.0
2015-04-01,85.99,85.99,85.4,85.62,257640,68.4301050273922,68.4301050273922,67.960588083955,68.135662198457,323753.172541993,0.0,1.0
2015-04-02,87.12,87.21,86.72,86.72,283543,69.3293493427888,69.4009705714487,69.011032770967,69.011032770967,356303.158679065,0.0,1.0
2015-04-06,88.04,88.38,87.1501,87.21,113863,70.061477457979,70.3320465440275,69.3533026648184,69.4009705714487,143081.460507487,0.0,1.0
2015-04-07,88.08,88.74,88.06,88.25,231218,70.0933091151611,70.6185314586671,70.07739328657,70.2285936581854,290551.005468151,0.0,1.0
2015-04-08,93.87,94.0196,91.9,93.21,191722,74.7009414922817,74.8199918901431,73.1332323760594,74.1757191487758,240919.910518926,0.0,1.0
2015-04-09,97.4,97.75,95.4,95.4,432085,77.5100852386092,77.7886122389532,75.9185023795001,75.9185023795001,542962.620547302,0.0,1.0
2015-04-10,96.44,96.606,95.44,95.84,141610,76.7461254662368,76.8782268435429,75.9503340366823,76.2686506085041,177948.636716626,0.0,1.0
2015-04-13,97.47,98.8,97.257,97.4,125897,77.565790638678,78.6241932399855,77.3962870641829,77.5100852386092,158203.513287996,0.0,1.0
2015-04-14,96.23,96.6212,95.24,96.5,259047,76.5790092660304,76.8903228732721,75.7911757507714,76.7938729520101,325521.223752079,0.0,1.0
2015-04-15,96.44,96.48,95.72,96.16,190864,76.7461254662368,76.777957123419,76.1731556369576,76.5233038659616,239841.738565653,0.0,1.0
2015-04-16,97.77,98.36,96.9996,97.12,201156,77.8045280675443,78.2740450109815,77.1914503502155,77.2872636383339,252774.775562246,0.0,1.0
2015-04-17,94.54,96.8,93.18,96.8,290297,75.2341217500833,77.0326103808764,74.1518454058891,77.0326103808764,364790.307131745,0.0,1.0
2015-04-20,94.82,95.32,94.32,94.49,403075,75.4569433503585,75.8548390651358,75.0590476355813,75.1943321786055,506508.34506429,0.0,1.0
2015-04-21,96.78,97.32,95.76,95.76,190972,77.0166945522854,77.4464219242448,76.2049872941398,76.2049872941398,239977.452517813,0.0,1.0
2015-04-22,98.66,98.95,97.74,97.74,140059,78.5127824398478,78.7435619544186,77.7806543246577,77.7806543246577,175999.633570327,0.0,1.0
2015-04-23,98.05,98.42,97.17,97.21,129534,78.0273496678196,78.3217924967548,77.3270532098116,77.3588848669938,162773.806288055,0.0,1.0
2015-04-24,98.4,98.7348,98.14,98.33,268067,78.3058766681637,78.5723076387785,78.0989708964795,78.2501712680948,336855.851978786,0.0,1.0
2015-04-27,99.77,100.1,99.39,99.64,368165,79.3961109266533,79.6587220984063,79.0937101834226,79.2926580408112,462640.066639198,0.0,1.0
2015-04-28,99.67,99.86,98.9,99.56,176129,79.3165317836979,79.4677321553132,78.7037723829409,79.2289947264469,221325.580370473,0.0,1.0
2015-04-29,98.34,98.92,97.8301,98.68,304769,78.2581291823904,78.719688211532,77.8523551324605,78.5286982684389,382975.976721202,0.0,1.0
2015-04-30,97.25,97.925,97.14,97.9,274826,77.390716524176,77.9278757391253,77.303179466925,77.9079809533864,345349.283484807,0.0,1.0
2015-05-01,98.05,98.165,97.012,97.53,293887,78.0273496678196,78.1188656822184,77.201318163942,77.6135381244512,369301.539430401,0.0,1.0
2015-05-04,99.01,99.19,97.96,98.05,158583,78.7913094401919,78.9345518975117,77.9557284391597,78.0273496678196,199277.089587125,0.0,1.0
2015-05-05,95.73,96.66,95.46,96.53,203515,76.1811135512531,76.9211995807388,75.9662498652734,76.8177466948967,255739.120128411,0.0,1.0
2015-05-06,93.62,95.4999,93.47,95.44,149147,74.5019936348931,75.9980019433126,74.3826249204599,75.9503340366823,187419.711322468,0.0,1.0
2015-05-07,93.29,93.36,92.75,93.0,189051,74.2393824631401,74.2950878632089,73.8096550911807,74.0086029485693,237563.503424299,0.0,1.0
2015-05-08,95.64,96.0,94.13,94.13,103812,76.1094923225932,76.3959772372328,74.9078472639659,74.9078472639659,130451.266681918,0.0,1.0
2015-05-11,95.2,96.39,95.2,96.19,307530,75.7593440935892,76.7063358947591,75.7593440935892,76.5471776088482,386445.478775963,0.0,1.0
2015-05-12,94.79,94.85,93.99,94.32,455760,75.4330696074719,75.4808170932452,74.7964364638283,75.0590476355813,572712.878115738,0.0,1.0
2015-05-13,94.22,94.895,94.0713,94.51,160217,74.9794684926258,75.5166277075751,74.861134307051,75.2102480071966,201330.391418881,0.0,1.0
2015-05-14,95.43,95.56,94.79,94.82,126968,75.9423761223868,76.0458290082288,75.4330696074719,75.4569433503585,159549.343313584,0.0,1.0
2015-05-15,96.75,96.825,96.03,96.1,94503,76.9928208093987,77.0525051666153,76.4198509801195,76.4755563801883,118753.477972116,0.0,1.0
2015-05-18,95.77,96.015,95.49,95.79,250958,76.2129452084353,76.4079141086762,75.99012360816,76.2288610370264,315356.500057419,0.0,1.0
2015-05-19,96.87,96.9396,96.55,96.74,99555,77.0883157809453,77.1437028644422,76.8336625234878,76.9848628951032,125101.875067606,0.0,1.0
2015-05-20,96.34,96.51,95.79,95.93,134822,76.6665463232814,76.8018308663056,76.2288610370264,76.340271837164,169418.763501229,0.0,1.0
2015-05-21,96.11,96.32,95.67,95.67,273406,76.4835142944838,76.6506304946903,76.1333660654798,76.1333660654798,343564.896336035,0.0,1.0
2015-05-22,98.72,98.9612,97.92,97.92,111780,78.5605299256211,78.7524748184296,77.9238967819775,77.9238967819775,140463.940485732,0.0,1.0
2015-05-26,99.06,99.9568,98.71,99.49,463097,78.8310990116696,79.5447647656941,78.5525720113256,79.1732893263781,581932.63058795,0.0,1.0
2015-05-27,99.04,99.09,98.2266,98.52,373803,78.8151831830785,78.8549727545563,78.1678864342789,78.4013716397102,469724.837586223,0.0,1.0
2015-05-28,95.82,98.05,95.33,98.05,162253,76.252734779913,78.0273496678196,75.8627969794313,78.0273496678196,203888.850739233,0.0,1.0
2015-05-29,94.53,95.7016,94.52,95.52,170714,75.2261638357877,76.1585130746538,75.2182059214922,76.0139973510467,214521.033602444,0.0,1.0
2015-06-01,95.96,96.81,95.47,95.47,427276,76.3641455800506,77.040568295172,75.9742077795689,75.9742077795689,536919.579844173,0.0,1.0
2015-06-02,95.95,96.4199,95.05,95.55,213387,76.3561876657551,76.7301300585028,75.6399753791561,76.0378710939333,268144.380644381,0.0,1.0
2015-06-03,96.46,96.58,95.8,96.32,114103,76.7620412948279,76.8575362663745,76.2368189513219,76.6506304946903,143383.047067843,0.0,1.0
2015-06-04,95.68,96.62,95.35,96.62,300719,76.1413239797754,76.8893679235566,75.8787128080224,76.8893679235566,377886.703515198,0.0,1.0
2015-06-05,95.26,95.34,94.3,94.67,171879,75.8070915793625,75.8707548937269,75.0431318069902,75.3375746359253,215984.985030838,0.0,1.0
2015-06-08,95.14,95.64,95.04,95.59,125208,75.711596607816,76.1094923225932,75.6320174648605,76.0697027511155,157337.708537641,0.0,1.0
2015-06-09,93.57,94.19,93.0,94.19,108701,74.4622040634154,74.9555947497392,74.0086029485693,74.9555947497392,136594.8362385,0.0,1.0
2015-06-10,93.34,93.67,92.2643,92.64,138875,74.2791720346178,74.5417832063708,73.4231391938461,73.7221180339297,174511.806539238,0.0,1.0
2015-06-11,94.01,94.25,93.69,93.92,115420,74.8123522924194,75.0033422355124,74.5576990349619,74.7407310637595,145038.003317795,0.0,1.0
2015-06-12,94.72,95.11,94.59,94.59,24677,75.3773642074031,75.6877228649293,75.273911321561,75.273911321561,31009.3814579209,0.0,1.0
2015-06-15,92.37,92.68,92.18,92.6,138455,73.50725434795,73.7539496911119,73.3560539763346,73.6902863767475,173984.030058615,0.0,1.0
2015-06-16,91.58,91.69,90.47,91.45,194730,72.8785791186019,72.9661161758529,71.9952506317964,72.7751262327598,244699.795408719,0.0,1.0
2015-06-17,92.01,92.395,91.37,92.19,107663,73.2207694333104,73.5271491336888,72.7114629183955,73.3640118906302,135290.474364961,0.0,1.0
2015-06-18,92.47,92.585,91.82,92.0,80270,73.5868334909054,73.6783495053042,73.069569061695,73.2128115190148,100868.138332347,0.0,1.0
2015-06-19,91.01,91.27,90.8218,91.02,571878,72.8922388784902,73.1004795345545,72.7415046805237,72.9002481344927,714021.377046198,0.587165,1.0
2015-06-22,91.74,92.25,91.71,91.93,185806,73.4769145666706,73.8853866227966,73.4528867986632,73.6290904307176,231989.088552883,0.0,1.0
2015-06-23,93.54,93.69,92.62,92.62,70648,74.9185806471154,75.0387194871525,74.1817290948881,74.1817290948881,88207.9433822595,0.0,1.0
2015-06-24,93.5,94.35,93.49,94.0,84303,74.8865436231055,75.5673303833156,74.8785343671031,75.2870064232291,105256.967655909,0.0,1.0
2015-06-25,92.08,92.74,92.08,92.74,42006,73.7492292707546,74.2778401669177,73.7492292707546,74.2778401669177,52446.8190141999,0.0,1.0
2015-06-26,89.64,91.19,89.55,91.16,210984,71.7949708061517,73.0364054865347,71.7228875021294,73.0123777185273,263425.216942626,0.0,1.0
2015-06-29,87.01,88.88,86.98,88.88,119290,69.6885364775017,71.1862673499638,69.6645087094943,71.1862673499638,148940.176170164,0.0,1.0
2015-06-30,88.94,89.35,88.51,89.24,136033,71.2343228859787,71.56270238208,70.8899248778724,71.4746005660528,169844.739583837,0.0,1.0
2015-07-01,88.38,89.11,87.88,88.58,160918,70.7858045498403,71.3704802380207,70.3853417497167,70.9459896698897,200915.041235229,0.0,1.0
2015-07-02,88.11,89.05,88.07,88.76,133851,70.5695546377736,71.3224247020059,70.5375176137637,71.0901562779342,167120.391655232,0.0,1.0
2015-07-06,83.18,84.08,82.92,83.52,264901,66.6209914285553,67.3418244687777,66.412750772491,66.8933061326393,330743.579576264,0.0,1.0
2015-07-07,79.56,79.65,77.0901,79.51,517996,63.7216407556607,63.793724059683,61.7434346156104,63.6815944756484,646746.713852294,0.0,1.0
2015-07-08,74.62,78.77,74.45,78.77,450845,59.7650682904399,63.0889095314655,59.6289109383979,63.0889095314655,562904.968777245,0.0,1.0
2015-07-09,79.43,81.01,77.92,77.92,556326,63.6175204276286,64.882982876019,62.4081227712554,62.4081227712554,694603.843138927,0.0,1.0
2015-07-10,82.9,83.28,80.22,80.22,444107,66.3967322604861,66.70108398858,64.2502516518238,64.2502516518238,554492.202350599,0.0,1.0
2015-07-13,83.61,84.16,83.465,83.63,191359,66.9653894366615,67.4058985167974,66.8492552246257,66.9814079486665,238922.316805654,0.0,1.0
2015-07-14,83.52,83.58,82.63,83.08,218050,66.8933061326393,66.9413616686541,66.1804823484194,66.5408988685306,272247.509547357,0.0,1.0
2015-07-15,81.3,82.2315,81.15,82.17,233504,65.1152513000907,65.8613134967209,64.9951124600536,65.8120565723057,291542.685023371,0.0,1.0
2015-07-16,83.02,83.04,82.4,82.83,113608,66.4928433325157,66.5088618445207,65.9962694603625,66.3406674684688,141845.884268086,0.0,1.0
2015-07-17,84.03,84.29,83.85,83.85,52429,67.3017781887653,67.5100188448296,67.1576115807208,67.1576115807208,65460.512167202,0.0,1.0
2015-07-20,83.71,83.92,83.2316,83.39,58725,67.0454819966862,67.2136763727381,66.662319189528,66.7891858046072,73321.4170977691,0.0,1.0
2015-07-21,84.02,84.53,83.84,84.31,223569,67.2937689327629,67.7022409888889,67.1496023247184,67.5260373568345,279138.286915813,0.0,1.0
2015-07-22,83.3,83.5246,83.05,83.16,34325,66.7171025005849,66.8969903904004,66.5168711005231,66.6049729165503,42856.6648255585,0.0,1.0
2015-07-23,83.41,84.19,83.32,84.04,141090,66.8052043166121,67.4299262848049,66.7331210125899,67.3097874447678,176158.684347795,0.0,1.0
2015-07-24,82.46,83.18,82.0252,83.16,60370,66.0443249963774,66.6209914285553,65.6960825453899,66.6049729165503,75375.2907653013,0.0,1.0
2015-07-27,78.87,81.636,78.35,81.636,250689,63.1690020914902,65.3843623017737,62.7525207793617,65.3843623017737,312999.109933123,0.0,1.0
2015-07-28,79.42,79.45,78.52,79.36,167569,63.6095111716261,63.6335389396335,62.8886781314037,63.5614556356113,209219.183340248,0.0,1.0
2015-07-29,80.49,80.7,79.41,79.66,238281,64.4665015638905,64.6346959399424,63.6015019156236,63.8017333156854,297507.034269451,0.0,1.0
2015-07-30,79.67,79.79,79.19,79.69,39840,63.8097425716879,63.9058536437176,63.4252982835693,63.8257610836928,49742.4479723307,0.0,1.0
2015-07-31,79.3,80.0724,79.18,79.9,68239,63.5134000995965,64.1320350332273,63.4172890275668,63.9939554597447,85200.1733730891,0.0,1.0
2015-08-03,78.15,78.73,77.73,78.73,121712,62.5923356593123,63.0568725074556,62.2559469072085,63.0568725074556,151964.177399807,0.0,1.0
2015-08-04,78.82,79.22,78.49,78.8,129501,63.1289558114778,63.4493260515767,62.8646503633963,63.1129372994729,161689.175573916,0.0,1.0
2015-08-05,79.56,80.04,79.2,79.6,87494,63.7216407556607,64.1060850437793,63.4333075395718,63.7536777796706,109241.108004295,0.0,1.0
2015-08-06,78.86,79.29,78.5,79.29,44674,63.1609928354877,63.505390843594,62.8726596193988,63.505390843594,55777.9648774072,0.0,1.0
2015-08-07,79.42,80.11,79.24,79.6,67412,63.6095111716261,64.1621498357966,63.4653445635816,63.7536777796706,84167.6180399287,0.0,1.0
2015-08-10,81.36,81.57,80.23,80.23,162674,65.1633068361055,65.3315012121574,64.2582609078263,64.2582609078263,203107.504554491,0.0,1.0
2015-08-11,79.75,80.59,79.11,80.59,100784,63.8738166197077,64.5465941239152,63.3612242355495,64.5465941239152,125834.409549281,0.0,1.0
2015-08-12,77.95,78.953,77.0401,78.953,122094,62.4321505392629,63.2354789163107,61.703388335598,63.2354789163107,152441.125570626,0.0,1.0
2015-08-13,78.31,79.055,78.31,78.61,169889,62.7204837553518,63.3171733275359,62.7204837553518,62.960761435426,212115.83191695,0.0,1.0
2015-08-14,78.73,78.89,78.435,78.46,40511,63.0568725074556,63.1850206034951,62.8205994553827,62.8406225953889,50580.2286598165,0.0,1.0
2015-08-17,78.425,78.5,77.71,77.77,28337,62.8125901993802,62.8726596193988,62.2399283952035,62.2879839312184,35380.314964657,0.0,1.0
2015-08-18,76.88,77.21,76.58,76.78,132775,61.5751601469984,61.83946559508,61.3348824669243,61.4950675869737,165776.946022244,0.0,1.0
2015-08-19,75.33,76.15,74.6302,76.15,93932,60.3337254666154,60.990484458818,59.7732377315625,60.990484458818,117279.307804643,0.0,1.0
2015-08-20,72.96,73.99,72.89,73.85,193722,58.4355317940297,59.2604851622843,58.3794670020124,59.1483555782497,241872.653265458,0.0,1.0
2015-08-21,70.85,72.563,70.77,72.13,96676,56.7455787775083,58.1175643307316,56.6815047294885,57.7707635458246,120705.343879845,0.0,1.0
2015-08-24,66.18,68.86,63.41,64.68,330431,53.0052562243543,55.1517368330165,50.7866923116698,51.8038678239836,412561.416313885,0.0,1.0
2015-08-25,67.66,70.93,67.63,70.63,185513,54.19062611272,56.8096528255281,54.1665983447126,56.5693751454539,231623.261814533,0.0,1.0
2015-08-26,69.32,69.65,66.84,68.33,284755,55.5201626091302,55.7844680572118,53.5338671205174,54.7272462648856,355532.398904644,0.0,1.0
2015-08-27,72.62,73.07,70.7,70.7,311013,58.1632170899457,58.5236336100569,56.6254399374712,56.6254399374712,388316.967149059,0.0,1.0
2015-08-28,71.11,71.9,70.73,71.9,58971,56.9538194335726,57.5865506577678,56.6494677054787,57.5865506577678,73628.5617313331,0.0,1.0
2015-08-31,69.62,70.65,69.57,70.57,56806,55.7604402892044,56.5853936574589,55.720394009192,56.5213196094391,70925.4392448849,0.0,1.0
2015-09-01,66.73,68.93,66.31,68.93,126675,53.4457653044902,55.2078016250339,53.1093765523864,55.2078016250339,158160.757954192,0.0,1.0
2015-09-02,67.31,67.4,66.42,67.175,559292,53.9103021526335,53.9823854566558,53.1974783684136,53.8021771966002,698307.05851759,0.0,1.0
2015-09-03,67.83,68.98,67.7,67.88,154968,54.326783464762,55.2478479050462,54.2226631367299,54.3668297447744,193486.136480325,0.0,1.0
2015-09-04,65.86,66.63,65.354,66.5,73140,52.7489600322752,53.3656727444655,52.3436916785502,53.2615524164333,91319.3434913721,0.0,1.0
2015-09-08,69.76,69.91,67.98,67.98,517961,55.872569873239,55.992708713276,54.4469223047991,54.4469223047991,646703.014412559,0.0,1.0
2015-09-09,69.91,72.09,69.77,71.31,113863,55.992708713276,57.7387265218147,55.8805791292414,57.114004553622,142164.265900439,0.0,1.0
2015-09-10,69.95,70.51,69.54,69.71,51200,56.0247457372859,56.4732640734243,55.6963662411846,55.8325235932266,63926.0375548025,0.0,1.0
2015-09-11,70.64,70.64,69.5199,69.9,62137,56.5773844014564,56.5773844014564,55.6802676366196,55.9846994572736,77581.4881941946,0.0,1.0
2015-09-14,69.71,69.91,69.14,69.73,92722,55.8325235932266,55.992708713276,55.3759960010857,55.8485421052315,115768.555745242,0.0,1.0
2015-09-15,70.54,70.64,69.62,69.62,29614,56.4972918414317,56.5773844014564,55.7604402892044,55.7604402892044,36974.7202372641,0.0,1.0
2015-09-16,72.79,73.03,71.73,71.77,67160,58.2993744419877,58.491596586047,57.4503933057258,57.4824303297357,83852.9820738386,0.0,1.0
2015-09-17,71.85,72.94,70.8701,71.38,147777,57.5465043777554,58.4195132820248,56.7616773820733,57.1700693456393,184507.77444797,0.0,1.0
2015-09-18,70.3099,71.34,70.122,70.95,49150,56.3129988608148,57.1380323216294,56.1625049405284,56.825671337533,61366.4989417685,0.0,1.0
2015-09-21,71.21,71.67,70.99,71.34,31881,57.0339119935973,57.402337769711,56.8577083615429,57.1380323216294,39805.1953766535,0.0,1.0
2015-09-22,70.17,70.1852,69.36,70.17,52932,56.2009493693403,56.213123438464,55.5521996331401,56.2009493693403,66088.535543961,0.0,1.0
2015-09-23,68.9,69.7,68.84,69.61,80466,55.1837738570264,55.8245143372241,55.1357183210116,55.7524310332019,100466.260505561,0.0,1.0
2015-09-24,68.7601,68.83,67.71,68.13,42244,55.0717243655519,55.1277090650091,54.2306723927324,54.5670611448361,52743.975204396,0.0,1.0
2015-09-25,68.44,69.645,68.345,69.43,57249,54.8153480809128,55.7804634292105,54.7392601488893,55.6082644251574,71478.5492963845,0.0,1.0
2015-09-28,66.99,68.0,66.76,68.0,89840,53.6540059605544,54.462940816804,53.4697930724976,54.462940816804,112170.219021943,0.0,1.0
2015-09-29,67.28,67.55,66.645,66.86,44314,53.8862743846261,54.1025242966928,53.3776866284692,53.5498856325223,55328.48492585,0.0,1.0
2015-09-30,68.95,69.1764,68.3496,68.68,24552,55.2238201370388,55.4051496929347,54.7429444066504,55.0075702249721,30654.5326962014,0.0,1.0
2015-10-01,69.41,69.65,68.69,69.48,27418,55.5922459131525,55.7844680572118,55.0155794809745,55.6483107051698,34232.8925327651,0.0,1.0
2015-10-02,72.25,72.26,69.52,69.76,33305,57.8668746178543,57.8748838738568,55.6803477291796,55.872569873239,41583.1382961464,0.0,1.0
2015-10-05,73.16,73.43,72.4701,72.61,145685,58.5957169140792,58.8119668261459,58.0431583424687,58.1552078339432,181895.796507254,0.0,1.0
2015-10-06,72.41,72.8528,72.11,72.38,70511,57.9950227138938,58.3496725696832,57.7547450338197,57.9709949458864,88036.8912895836,0.0,1.0
2015-10-07,74.73,75.31,74.05,74.74,395452,59.8531701064671,60.3177069546105,59.3085406982991,59.8611793624696,493743.738342222,0.0,1.0
2015-10-08,75.18,75.346,74.15,74.15,39948,60.2135866265783,60.3465402762194,59.3886332583238,59.3886332583238,49877.2919577979,0.0,1.0
2015-10-09,75.01,75.53,74.78,75.26,25625,60.0774292745363,60.4939105866648,59.8932163864795,60.2776606745981,31994.2326629261,0.0,1.0
2015-10-12,75.42,75.71,75.22,75.71,13638,60.4058087706376,60.6380771947093,60.2456236505882,60.6380771947093,17027.7988314921,0.0,1.0
2015-10-13,74.59,75.4,74.59,74.87,20852,59.7410405224325,60.3897902586327,59.7410405224325,59.9652996905017,26034.8776385301,0.0,1.0
2015-10-14,74.552,75.33,74.39,75.19,17980,59.7106053496232,60.3337254666154,59.5808554023831,60.2215958825808,22449.0264694404,0.0,1.0
2015-10-15,77.17,77.17,75.916,76.29,42766,61.8074285710701,61.8074285710701,60.8030678683602,61.1026140428526,53395.721134154,0.0,1.0
2015-10-16,77.41,77.41,76.5,76.84,48931,61.9996507151294,61.9996507151294,61.2708084189045,61.5431231229886,61093.0653045711,0.0,1.0
2015-10-19,76.76,76.9899,76.418,76.77,39042,61.4790490749688,61.6631818704656,61.2051325196843,61.4870583309713,48746.1007463789,0.0,1.0
2015-10-20,76.82,77.0,76.5,76.77,143179,61.5271046109836,61.6712712190281,61.2708084189045,61.4870583309713,178766.916622247,0.0,1.0
2015-10-21,75.35,76.47,75.25,76.47,55999,60.3497439786203,61.2467806508971,60.2696514185956,61.2467806508971,69917.8550201443,0.0,1.0
2015-10-22,77.42,77.55,76.31,76.31,37491,62.0076599711319,62.111780299164,61.1186325548576,61.1186325548576,46809.5912884199,0.0,1.0
2015-10-23,78.79,79.06,78.2101,78.42,60851,63.1049280434704,63.3211779555372,62.6404712878871,62.808585571379,75975.8459227986,0.0,1.0
2015-10-26,77.79,78.05,77.51,77.51,67105,62.3040024432233,62.5122430992876,62.0797432751541,62.0797432751541,83784.311525684,0.0,1.0
2015-10-27,77.64,77.71,77.1668,77.44,65256,62.1838636031862,62.2399283952035,61.8048656091493,62.0236784831368,81475.7325522694,0.0,1.0
2015-10-28,77.1,78.24,76.3801,77.72,95631,61.7513637790528,62.6644189633345,61.1747774394349,62.247937651206,119400.603464909,0.0,1.0
2015-10-29,76.77,76.88,76.34,76.54,124713,61.4870583309713,61.5751601469984,61.142660322865,61.3028454429144,155711.092218205,0.0,1.0
2015-10-30,76.93,77.216,76.79,77.17,127647,61.6152064270108,61.8442711486815,61.5030768429762,61.8074285710701,159374.353823396,0.0,1.0
2015-11-02,77.72,77.8,76.834,76.88,39595,62.247937651206,62.3120116992258,61.5383175693871,61.5751601469984,49436.5518941876,0.0,1.0
2015-11-03,77.83,78.1,77.23,77.23,48875,62.3360394672332,62.5522893792999,61.8554841070849,61.8554841070849,61023.1462009956,0.0,1.0
2015-11-04,78.68,79.4799,78.3401,79.4,85077,63.0168262274433,63.6574866150809,62.7445916159193,63.5934926596212,106223.349551756,0.0,1.0
2015-11-05,78.86,79.04,78.355,78.73,77019,63.1609928354877,63.3051594435322,62.7565254073629,63.0568725074556,96162.4899694011,0.0,1.0
2015-11-06,78.55,78.59,77.641,77.9,42283,62.9127058994111,62.944742923421,62.1846645287865,62.3921042592505,52792.6688658147,0.0,1.0
2015-11-09,76.8,78.0084,76.51,77.84,146781,61.5110860989787,62.4789245943173,61.278817674907,62.3440487232357,183264.213248661,0.0,1.0
2015-11-10,76.57,76.7448,76.0411,76.66,43340,61.3268732109218,61.466875005845,60.9032636609511,61.3989565149441,54112.3919458035,0.0,1.0
2015-11-11,76.48,77.16,76.362,77.16,84550,61.2547899068996,61.7994193150676,61.1602806860704,61.7994193150676,105565.360844894,0.0,1.0
2015-11-12,76.31,77.1599,76.22,76.71,34176,61.1186325548576,61.7993392225076,61.0465492508353,61.4390027949564,42670.6300678307,0.0,1.0
2015-11-13,74.78,75.65,74.568,75.65,59117,59.8932163864795,60.5900216586945,59.7234201592271,60.5900216586945,73810.850822798,0.0,1.0
2015-11-16,76.24,76.48,75.01,75.01,88050,61.0625677628403,61.2547899068996,60.0774292745363,60.0774292745363,109935.304818366,0.0,1.0
2015-11-17,75.82,76.4,75.69,76.0,19703,60.7261790107365,61.1907158588798,60.6220586827044,60.870345618781,24600.28745981,0.0,1.0
2015-11-18,76.65,76.65,75.68,75.68,19224,61.3909472589416,61.3909472589416,60.6140494267019,60.6140494267019,24002.2294131547,0.0,1.0
2015-11-19,77.02,77.43,76.68,76.68,27835,61.687289731033,62.0156692271344,61.414975026949,61.414975026949,34753.5401433189,0.0,1.0
2015-11-20,78.09,78.4114,77.86,77.86,54220,62.5442801232974,62.8016976112169,62.3600672352406,62.3600672352406,67696.6749261991,0.0,1.0
2015-11-23,77.76,78.195,77.6101,77.77,31980,62.2799746752159,62.6283773113234,62.1599159277389,62.2879839312184,39928.8023633317,0.0,1.0
2015-11-24,77.69,77.912,76.8086,76.96,98980,62.2239098831986,62.4017153664535,61.5179740591408,61.6392341950182,123582.015569812,0.0,1.0
2015-11-25,77.63,77.8,77.44,77.68,197961,62.1758543471838,62.3120116992258,62.0236784831368,62.2159006271961,247165.279695044,0.0,1.0
2015-11-27,75.92,76.11,75.58,75.93,54745,60.8062715707612,60.9584474348082,60.5339568666772,60.8142808267637,68352.16652222,0.0,1.0
2015-11-30,77.01,77.04,75.8401,75.87,104852,61.6792804750306,61.703308243038,60.7422776153015,60.7662252907488,130913.533001878,0.0,1.0
2015-12-01,77.6,77.62,77.17,77.35,50293,62.1518265791764,62.1678450911813,61.8074285710701,61.9515951791146,62793.5977879625,0.0,1.0
2015-12-02,77.01,77.72,76.869,77.72,83448,61.6792804750306,62.247937651206,61.5663499653957,62.247937651206,104189.45277096,0.0,1.0
2015-12-03,76.53,77.53,76.09,77.53,81853,61.2948361869119,62.0957617871591,60.9424289228032,62.0957617871591,102198.006874478,0.0,1.0
2015-12-04,77.27,77.49,76.3179,76.37,96280,61.8875211310948,62.0637247631492,61.1249598670995,61.1666880908724,120210.915933133,0.0,1.0
2015-12-07,76.71,77.0,76.41,76.97,65426,61.4390027949564,61.6712712190281,61.1987251148823,61.6472434510207,81687.9869738381,0.0,1.0
2015-12-08,75.73,75.73,74.881,75.05,135900,60.6540957067143,60.6540957067143,59.9741098721044,60.1094662985462,169678.681712845,0.0,1.0
2015-12-09,74.99,75.8813,74.5901,75.22,50104,60.0614107625314,60.7752757500316,59.7411206149926,60.2456236505882,62557.620813395,0.0,1.0
2015-12-10,74.47,74.95,74.252,74.49,44863,59.6449294504029,60.0293737385215,59.470327669549,59.6609479624078,56013.9418519747,0.0,1.0
2015-12-11,72.19,73.08,72.11,73.04,98846,57.8188190818395,58.5316428660594,57.7547450338197,58.4996058420495,123414.709143398,0.0,1.0
2015-12-14,73.2,73.23,72.22,72.85,58278,58.627753938089,58.6517817060965,57.8428468498469,58.3474299780025,72763.3128245856,0.0,1.0
2015-12-15,74.37,74.87,74.27,74.27,56129,59.5648368903782,59.9652996905017,59.4847443303535,59.4847443303535,70080.1672248732,0.0,1.0
2015-12-16,75.58,75.85,74.66,75.19,63947,60.5339568666772,60.7502067787439,59.7971053144498,60.2215958825808,79841.3735061905,0.0,1.0
2015-12-17,74.62,75.82,74.62,75.63,118469,59.7650682904399,60.7261790107365,59.7650682904399,60.5740031466895,147915.112169529,0.0,1.0
2015-12-18,73.55,73.89,73.18,73.69,181316,60.1162653559667,60.394165155029,59.813844986399,60.2306946849923,221833.337800256,1.508489,1.0
2015-12-21,74.08,74.17,73.47,74.09,219797,60.5494621015637,60.6230238130802,60.0508771679521,60.5576356250656,268913.400629194,0.0,1.0
2015-12-22,74.44,74.57,73.77,73.9,116582,60.8437089476297,60.9499647531535,60.296082873007,60.4023386785308,142633.712344357,0.0,1.0
2015-12-23,75.65,75.65,75.0,75.14,91223,61.8327052913512,61.8327052913512,61.3014262637322,61.4158555927578,111607.925247373,0.0,1.0
2015-12-24,75.2501,75.52,75.04,75.04,34489,61.505846086513,61.7264494858274,61.3341203577395,61.3341203577395,42196.0002834446,0.0,1.0
2015-12-28,74.18,74.1963,73.8,74.12,72213,60.6311973365821,60.64452017989,60.3206034435125,60.5821561955711,88349.9019533295,0.0,1.0
2015-12-29,74.56,74.72,74.36,74.39,106003,60.9417912296516,61.0725676056809,60.778320759615,60.8028413301205,129690.701906288,0.0,1.0
2015-12-30,73.78,74.2999,73.71,74.08,64403,60.3042563965088,60.729197883369,60.247041731996,60.5494621015637,78794.6593480438,0.0,1.0
2015-12-31,73.49,74.015,73.365,73.58,60355,60.0672242149557,60.4963341988018,59.9650551711828,60.1407859264722,73842.0828991069,0.0,1.0
2016-01-04,70.75,71.38,70.1201,71.38,137788,57.827678775454,58.3426107560694,57.3128285300737,58.3426107560694,168578.459423447,0.0,1.0
2016-01-05,70.88,71.05,70.6799,70.87,128889,57.9339345809778,58.072884480509,57.7703823757062,57.925761057476,157690.866088692,0.0,1.0
2016-01-06,69.61,70.11,69.39,69.39,232989,56.8958970962453,57.3045732713368,56.716079579205,56.716079579205,285053.318740453,0.0,1.0
2016-01-07,66.66,68.49,66.625,67.53,669879,54.4847076632052,55.9804624640402,54.4561003309488,55.1958042078645,819571.877232554,0.0,1.0
2016-01-08,65.79,67.44,65.79,67.29,241036,53.7736111185459,55.122242496348,53.7736111185459,54.9996396438205,294898.521972813,0.0,1.0
2016-01-11,65.3,66.065,64.73,65.99,101048,53.3731084669562,53.9983830148462,52.9072176273518,53.9370815885825,123628.444914074,0.0,1.0
2016-01-12,65.67,66.22,65.15,65.75,73048,53.6755288365239,54.1250726291246,53.2505056144287,53.7409170245386,89371.4931921789,0.0,1.0
2016-01-13,64.18,65.9649,63.89,65.95,125484,52.4576738347511,53.9165660445929,52.220641653198,53.9043874945752,153524.976066797,0.0,1.0
2016-01-14,65.19,65.3716,63.45,64.1,648082,53.283199708436,53.4316308952293,51.8610066191174,52.3922856467364,792904.063779621,0.0,1.0
2016-01-15,62.37,63.24,61.0,61.51,170148,50.9782660809197,51.689362625579,49.8584933611688,50.2753430597622,208169.707913466,0.0,1.0
2016-01-19,63.76,64.61,63.2101,64.24,538061,52.1143858476742,52.8091353453298,51.6649237903085,52.5067149757621,658297.48930124,0.0,1.0
2016-01-20,61.98,62.57,60.47,61.85,131061,50.6594986643483,51.1417365509563,49.4252966155718,50.5532428588245,160348.226772261,0.0,1.0
2016-01-21,62.32,63.06,61.35,61.85,154257,50.9373984634105,51.542239202546,50.1445666837329,50.5532428588245,188727.664348729,0.0,1.0
2016-01-22,64.01,64.2799,63.5,64.18,72063,52.31872393522,52.5393273345344,51.9018742366266,52.4576738347511,88166.3825691051,0.0,1.0
2016-01-25,62.78,63.61,62.76,63.36,176166,51.3133805444948,51.9917829951467,51.2970334974911,51.787444907601,215532.50560855,0.0,1.0
2016-01-26,63.13,63.335,62.4801,62.55,223150,51.5994538670588,51.7670110988464,51.0682565746748,51.1253895039526,273015.670597891,0.0,1.0
2016-01-27,62.09,63.2628,61.87,62.53,112975,50.7494074228684,51.7079982591632,50.5695899058281,51.109042456949,138220.68288504,0.0,1.0
2016-01-28,62.36,63.28,62.03,63.02,127538,50.9700925574179,51.7220567195863,50.7003662818574,51.5095451085387,156037.96816811,0.0,1.0
2016-01-29,64.11,64.11,63.2301,63.53,187447,52.4004591702383,52.4004591702383,51.6812708373122,51.9263948071321,229334.38676479,0.0,1.0
2016-02-01,63.19,63.385,62.72,63.0,118076,51.6484950080698,51.8078787163555,51.2643394034838,51.493198061535,144461.565411233,0.0,1.0
2016-02-02,61.74,63.1599,61.48,62.97,149837,50.4633341003043,51.6238927023293,50.2508224892567,51.4686774910295,183319.959826915,0.0,1.0
2016-02-03,62.27,62.36,60.58,61.97,338299,50.8965308459014,50.9700925574179,49.5152053740919,50.6513251408465,413896.161091624,0.0,1.0
2016-02-04,61.82,62.57,61.5535,61.98,75810,50.528722288319,51.1417365509563,50.3108978869952,50.6594986643483,92750.6967870316,0.0,1.0
2016-02-05,60.99,62.096,60.75,62.05,60913,49.850319837667,50.7543115369695,49.6541552736231,50.7167133288611,74524.7750084218,0.0,1.0
2016-02-08,59.75,60.15,58.89,60.15,80298,48.83680292344,49.1637438635132,48.1338799022825,49.1637438635132,98241.5967630268,0.0,1.0
2016-02-09,59.03,59.72,58.5801,58.79,41544,48.2483092313081,48.8122823529345,47.8805824089608,48.0521446672642,50827.5286548008,0.0,1.0
2016-02-10,59.56,60.58,59.54,59.78,34579,48.6815059769052,49.5152053740919,48.6651589299015,48.8613234939455,42306.1119139792,0.0,1.0
2016-02-11,58.56,58.92,57.88,58.0,90005,47.8641536267221,48.158400472788,47.3083540285976,47.4064363106196,110117.747847471,0.0,1.0
2016-02-12,59.93,60.0,58.95,59.02,71909,48.9839263464729,49.0411410109858,48.1829210432935,48.2401357078063,87977.9693346347,0.0,1.0
2016-02-16,62.52,62.52,61.76,61.76,68101,51.1008689334472,51.1008689334472,50.479681147308,50.479681147308,83319.0239004568,0.0,1.0
2016-02-17,63.64,63.73,62.86,62.86,40299,52.0163035656522,52.0898652771687,51.3787687325094,51.3787687325094,49304.3177657379,0.0,1.0
2016-02-18,63.13,63.949,62.8996,63.9,62778,51.5994538670588,52.2688654418588,51.4111358855767,52.2288151766998,76806.5326856124,0.0,1.0
2016-02-19,63.35,63.56,62.93,63.25,40634,51.7792713840991,51.9509153776376,51.4359833970222,51.6975361490808,49714.1777238391,0.0,1.0
2016-02-22,64.99,65.1399,64.34,64.34,254115,53.1197292383994,53.2422503556918,52.5884502107804,52.5884502107804,310900.188814623,0.0,1.0
2016-02-23,63.38,64.31,63.31,64.22,58031,51.8037919546046,52.5639296402749,51.7465772900918,52.4903679287584,70998.7559061896,0.0,1.0
2016-02-24,63.43,63.5765,62.02,62.36,112878,51.8446595721138,51.9644016914156,50.6921927583556,50.9700925574179,138102.007016575,0.0,1.0
2016-02-25,62.91,63.05,61.98,62.49,50245,51.4196363500186,51.5340656790442,50.6594986643483,51.0763483629417,61472.8764023796,0.0,1.0
2016-02-26,63.19,64.02,63.19,63.86,49441,51.6484950080698,52.3268974587218,51.6484950080698,52.1961210826925,60489.2125029367,0.0,1.0
2016-02-29,63.21,63.93,63.11,63.24,79595,51.6648420550735,52.2533357472053,51.5831068200552,51.689362625579,97381.5025822949,0.0,1.0
2016-03-01,65.44,65.44,64.19,64.19,109615,53.4875377959818,53.4875377959818,52.4658473582529,52.4658473582529,134109.848678413,0.0,1.0
2016-03-02,66.3,66.35,65.51,65.86,79742,54.1904608171393,54.2313284346484,53.5447524604946,53.8308257830587,97561.3515788348,0.0,1.0
2016-03-03,66.19,66.22,65.668,65.68,81995,54.1005520586191,54.1250726291246,53.6738941318235,53.6837023600257,100317.812729886,0.0,1.0
2016-03-04,67.76,68.03,66.64,66.64,53813,55.3837952484066,55.604480382956,54.4683606162015,54.4683606162015,65838.1908217983,0.0,1.0
2016-03-07,67.11,67.47,66.44,66.76,178918,54.8525162207876,55.1467630668535,54.3048901461649,54.5664428982235,218899.474577788,0.0,1.0
2016-03-08,65.74,66.27,65.6567,66.21,80558,53.7327435010367,54.1659402466338,53.6646580502665,54.1168991056228,98559.6970290159,0.0,1.0
2016-03-09,65.96,66.2,65.67,65.9,88103,53.912561018077,54.1087255821209,53.6755288365239,53.863519877066,107790.722055505,0.0,1.0
2016-03-10,65.55,66.46,64.83,66.19,353353,53.5774465545019,54.3212371931685,52.9889528623701,54.1005520586191,432314.166492389,0.0,1.0
2016-03-11,67.7,67.8,66.76,66.76,111062,55.3347541073956,55.4164893424139,54.5664428982235,54.5664428982235,135880.199004898,0.0,1.0
2016-03-14,67.81,68.0684,67.6,67.69,26360,55.4246628659157,55.635866713203,55.2530188723773,55.3265805838938,32250.4731210415,0.0,1.0
2016-03-15,67.3,67.3299,66.7474,67.01,35041,55.0078131673223,55.0322520025928,54.5561442586112,54.7707809857693,42871.3516173905,0.0,1.0
2016-03-16,68.11,68.13,66.5,66.54,66590,55.6698685709707,55.6862156179743,54.3539312871759,54.3866253811832,81470.371970036,0.0,1.0
2016-03-17,68.61,68.67,67.81,67.81,59650,56.0785447460622,56.1275858870732,55.4246628659157,55.4246628659157,72979.541793252,0.0,1.0
2016-03-18,69.32,69.57,69.2,69.25,26888,56.6588649146922,56.863203002238,56.5607826326702,56.6016502501794,32896.4613535115,0.0,1.0
2016-03-21,69.69,70.03,69.44,69.55,79992,56.96128528426,57.2391850833222,56.7569471967142,56.8468559552343,97867.2172192089,0.0,1.0
2016-03-22,69.31,69.52,68.96,69.07,72069,56.6506913911904,56.8223353847288,56.3646180686263,56.4545268271464,88173.7233444741,0.0,1.0
2016-03-23,68.28,68.93,68.2,68.93,32514,55.8088184705018,56.3400974981208,55.7434302824871,56.3400974981208,39779.6617244894,0.0,1.0
2016-03-24,67.99,67.99,67.28,67.41,33342,55.5717862889487,55.5717862889487,54.9914661203187,55.0977219258425,40792.6887254083,0.0,1.0
2016-03-28,68.24,68.25,67.96,67.97,56426,55.7761243764945,55.7842978999963,55.5472657184432,55.555439241945,69035.098494988,0.0,1.0
2016-03-29,69.13,69.1738,67.75,67.87,9276,56.5035679681574,56.5393680010954,55.3756217249047,55.4737040069267,11348.8387204393,0.0,1.0
2016-03-30,69.91,70.43,69.91,70.0,28293,57.1411028013002,57.5661260233954,57.1411028013002,57.2146645128167,34615.4262524138,0.0,1.0
2016-03-31,69.79,70.2665,69.6101,69.91,27832,57.0430205192783,57.4324889141405,56.8959788314803,57.1411028013002,34051.4100115639,0.0,1.0
2016-04-01,69.56,69.71,68.2,68.55,38471,56.8550294787361,56.9776323312636,55.7434302824871,56.0295036050512,47067.8282033227,0.0,1.0
2016-04-04,69.0,69.8,68.8693,69.52,99073,56.3973121626336,57.0511940427801,56.2904842104647,56.8223353847288,121212.106355119,0.0,1.0
2016-04-05,67.71,68.3,67.6,68.28,35372,55.3429276308974,55.8251655175054,55.2530188723773,55.8088184705018,43276.3177252458,0.0,1.0
2016-04-06,69.02,69.02,67.9,68.08,20557,56.4136592096373,56.4136592096373,55.4982245774322,55.6453480004652,25150.7198766786,0.0,1.0
2016-04-07,68.0,68.48,67.62,68.38,41359,55.5799598124505,55.9722889405384,55.2693659193809,55.8905537055201,50601.1880809239,0.0,1.0
2016-04-08,68.57,69.1066,68.4201,69.06,22919,56.0458506520549,56.4844419231631,55.9233295347624,56.4463533036446,28040.5384469328,0.0,1.0
2016-04-11,69.32,70.1,69.27,69.63,82412,56.6588649146922,57.296399747835,56.617997297183,56.912244143249,100827.99661803,0.0,1.0
2016-04-12,70.29,70.59,69.37,69.7398,32851,57.4516966943698,57.6969023994247,56.6997325322014,57.0019894312991,40191.9686077137,0.0,1.0
2016-04-13,72.45,72.45,72.05,72.12,84162,59.2171777707653,59.2171777707653,58.8902368306921,58.9474514952049,102969.056100648,0.0,1.0
2016-04-14,72.25,72.41,71.95,72.41,32185,59.0537073007287,59.184483676758,58.8085015956737,59.184483676758,39377.1425417572,0.0,1.0
2016-04-15,71.55,71.8748,71.44,71.77,40408,58.4815606556005,58.74703669894,58.3916518970804,58.6613781726408,49437.675184941,0.0,1.0
2016-04-18,71.97,72.186,71.242,71.34,47530,58.8248486426774,59.001396750317,58.2298161317441,58.3099166620621,58151.1755479173,0.0,1.0
2016-04-19,72.55,72.6332,71.97,72.17,32862,59.2989130057836,59.3669167213188,58.8248486426774,58.988319112714,40205.4266958902,0.0,1.0
2016-04-20,71.93,72.35,71.34,71.54,61652,58.7921545486701,59.135442535747,58.3099166620621,58.4733871320987,75428.9138413675,0.0,1.0
2016-04-21,71.41,72.07,71.18,71.85,85505,58.3671313265749,58.9065838776957,58.1791402860328,58.7267663606554,104612.166320738,0.0,1.0
2016-04-22,70.97,71.7099,70.71,71.32,79486,58.0074962924943,58.6122552963948,57.7949846814467,58.2935696150584,97248.1451630919,0.0,1.0
2016-04-25,70.36,70.66,70.2015,70.66,26262,57.5089113588826,57.7541170639375,57.3793610113786,57.7541170639375,32130.5737900148,0.0,1.0
2016-04-26,70.5,70.586,70.06,70.38,15935,57.6233406879083,57.693632990024,57.2637056538277,57.5252584058863,19495.8759174429,0.0,1.0
2016-04-27,70.66,70.8,69.92,70.125,31763,57.7541170639375,57.8685463929632,57.1492763248021,57.3168335565896,38860.8413408058,0.0,1.0
2016-04-28,70.02,70.76,69.94,70.44,76540,57.2310115598204,57.8358522989559,57.1656233718057,57.5742995468973,93643.8244569238,0.0,1.0
2016-04-29,69.41,69.81,68.92,69.6,84990,56.7324266262087,57.0593675662819,56.331923974619,56.8877235727435,103982.083101567,0.0,1.0
2016-05-02,69.11,69.7,68.7801,69.7,45212,56.4872209211538,56.9694588077618,56.2175763808284,56.9694588077618,55315.1893303689,0.0,1.0
2016-05-03,67.65,68.46,67.65,68.32,237970,55.2938864898864,55.9559418935347,55.2938864898864,55.8415125645091,291147.385759266,0.0,1.0
2016-05-04,67.02,67.58,66.875,67.25,168796,54.7789545092711,55.2366718253736,54.6604384184945,54.9669455498132,206515.586530323,0.0,1.0
2016-05-05,67.41,67.95,67.23,67.87,39815,55.0977219258425,55.5390921949414,54.9505985028095,55.4737040069267,48712.1618859737,0.0,1.0
2016-05-06,67.18,67.42,66.7,66.7,137666,54.9097308853004,55.1058954493443,54.5174017572125,54.5174017572125,168429.196990944,0.0,1.0
2016-05-09,65.93,66.75,65.885,66.67,92267,53.8880404475715,54.5582693747216,53.8512595918133,54.492881186707,112885.220161576,0.0,1.0
2016-05-10,66.94,67.01,66.26,66.26,18975,54.7135663212564,54.7707809857693,54.1577667231319,54.1577667231319,23215.2021043916,0.0,1.0
2016-05-11,66.31,66.706,66.22,66.46,53903,54.1986343406411,54.5223058713136,54.1250726291246,54.3212371931685,65948.302452333,0.0,1.0
2016-05-12,65.98,66.76,65.81,66.76,95620,53.9289080650807,54.5664428982235,53.7899581655495,54.5664428982235,116987.490130272,0.0,1.0
2016-05-13,64.85,65.7698,64.8,65.63,68258,53.0052999093738,53.7571006010722,52.9644322918646,53.6428347425166,83511.1075226118,0.0,1.0
2016-05-16,66.45,66.67,65.72,65.72,94469,54.3130636696667,54.492881186707,53.7163964540331,53.7163964540331,115579.28472199,0.0,1.0
2016-05-17,66.21,66.64,65.94,66.54,38185,54.1168991056228,54.4683606162015,53.8962139710733,54.3866253811832,46717.9179107347,0.0,1.0
2016-05-18,65.76,66.5599,65.48,65.66,42404,53.7490905480404,54.4028906929518,53.5202318899891,53.6673553130221,51879.7064576875,0.0,1.0
2016-05-19,65.11,65.31,64.79,65.29,61531,53.2178115204214,53.381281990458,52.9562587683628,53.3649349434543,75280.8748714264,0.0,1.0
2016-05-20,65.92,66.11,65.75,65.75,26050,53.8798669240697,54.0351638706045,53.7409170245386,53.7409170245386,31871.1997269776,0.0,1.0
2016-05-23,65.65,66.15,65.64,65.73,109322,53.6591817895202,54.0678579646118,53.6510082660184,53.7245699775349,133751.374147894,0.0,1.0
2016-05-24,67.17,67.28,66.12,66.12,43074,54.9015573617986,54.9914661203187,54.0433373941063,54.0433373941063,52699.4263738899,0.0,1.0
2016-05-25,67.33,67.638,66.97,67.39,29764,55.0323337378278,55.2840782616842,54.7380868917619,55.0813748788388,36415.1396803748,0.0,1.0
2016-05-26,67.5,67.58,67.14,67.17,34546,55.171283637359,55.2366718253736,54.8770367912931,54.9015573617986,42265.7376494498,0.0,1.0
2016-05-27,68.22,68.37,67.806,68.12,20325,55.7597773294908,55.8823801820183,55.421393456515,55.6780420944725,24866.8765624115,0.0,1.0
2016-05-31,69.35,69.51,68.57,68.84,81792,56.6833854851977,56.814161861227,56.0458506520549,56.2665357866043,100069.449829902,0.0,1.0
2016-06-01,68.6,68.87,68.445,68.73,67964,56.0703712225604,56.2910563571098,55.943681608282,56.1766270280842,83151.4095295319,0.0,1.0
2016-06-02,69.04,69.18,68.44,68.44,46830,56.4300062566409,56.5444355856666,55.9395948465311,55.9395948465311,57294.75175487,0.0,1.0
2016-06-03,69.11,69.255,68.68,69.2,66157,56.4872209211538,56.6057370119303,56.135759410575,56.5607826326702,80940.6126809081,0.0,1.0
2016-06-06,70.06,70.2608,69.44,69.44,53557,57.2637056538277,57.4278300057445,56.7569471967142,56.7569471967142,65524.9844060553,0.0,1.0
2016-06-07,70.53,70.89,70.53,70.58,41238,57.6478612584138,57.9421081044797,57.6478612584138,57.6887288759229,50453.1491109828,0.0,1.0
2016-06-08,70.38,70.7,70.2347,70.42,34141,57.5252584058863,57.7868111579449,57.4064971094047,57.5579524998936,41770.2353120439,0.0,1.0
2016-06-09,70.01,70.01,69.73,69.73,16853,57.2228380363185,57.2228380363185,56.9939793782673,56.9939793782673,20619.0145488965,0.0,1.0
2016-06-10,68.2,68.6316,68.0,68.25,28635,55.7434302824871,56.0961995568262,55.5799598124505,55.7842978999963,35033.8504484455,0.0,1.0
2016-06-13,67.03,67.73,66.94,67.09,50973,54.7871280327729,55.3592746779011,54.7135663212564,54.8361691737839,62363.557147149,0.0,1.0
2016-06-14,67.24,67.52,66.6,66.93,40375,54.9587720263114,55.1876306843626,54.4356665221942,54.7053927977546,49397.3009204115,0.0,1.0
2016-06-15,67.63,68.1,67.5223,67.69,34571,55.2775394428828,55.6616950474688,55.1895105947681,55.3265805838938,42296.3242134872,0.0,1.0
2016-06-16,67.55,67.5811,66.13,66.57,78150,55.2121512548681,55.2375709129588,54.0515109176081,54.4111459516887,95613.5991809329,0.0,1.0
2016-06-17,66.69,66.92,66.31,66.68,44747,54.8580480614936,55.047242109389,54.5454665910577,54.8498222333242,54398.1701035892,0.426768,1.0
2016-06-20,67.73,68.19,67.63,67.64,40694,55.7135341911075,56.0919222868983,55.6312759094139,55.6395017375832,49471.0066416846,0.0,1.0
2016-06-21,68.23,68.42,67.77,67.93,38189,56.1248255995758,56.2811163347937,55.746437503785,55.8780507544948,46425.7205641935,0.0,1.0
2016-06-22,68.61,69.09,68.55,68.79,138158,56.4374070700116,56.8322468221411,56.3880521009954,56.5854719770602,167956.34087585,0.0,1.0
2016-06-23,70.01,70.05,69.28,69.44,63742,57.5890230137227,57.6219263264001,56.9885375573591,57.1201508080689,77490.0699207317,0.0,1.0
2016-06-24,66.61,68.0518,66.0201,66.46,62558,54.7922414361387,55.9782413415977,54.3069998324278,54.6688540135982,76050.7011719295,0.0,1.0
2016-06-27,66.06,66.65,65.3401,66.65,134178,54.3398208868236,54.8251447488161,53.747643516911,54.8251447488161,163117.922277681,0.0,1.0
2016-06-28,67.51,67.71,67.01,67.36,21442,55.5325659713815,55.6970825347688,55.1212745629133,55.409178548841,26066.6762768713,0.0,1.0
2016-06-29,68.89,69.02,68.55,68.55,62774,56.6677302587538,56.7746660249556,56.3880521009954,56.3880521009954,76313.2887139408,0.0,1.0
2016-06-30,69.89,70.06,69.1301,69.44,49068,57.4903130756903,57.6301521545695,56.8652323931003,57.1201508080689,59651.1366268781,0.0,1.0
2016-07-01,70.3,70.94,70.118,70.16,28021,57.8275720306343,58.3540250334736,57.6778619579518,57.7124104362632,34064.6551606291,0.0,1.0
2016-07-05,68.92,69.25,68.65,68.86,36482,56.6924077432619,56.963860072851,56.4703103826891,56.6430527742457,44350.5495724661,0.0,1.0
2016-07-06,68.86,68.89,67.838,68.19,64711,56.6430527742457,56.6677302587538,55.8023731353367,56.0919222868983,78668.0668105876,0.0,1.0
2016-07-07,68.75,69.25,68.5039,68.97,25356,56.5525686643827,56.963860072851,56.3501310331347,56.7335368841088,30824.8597927595,0.0,1.0
2016-07-08,69.84,69.92,69.19,69.32,58350,57.4491839348435,57.5149905601984,56.9145051038348,57.0214408700365,70935.1068349706,0.0,1.0
2016-07-11,70.67,70.9221,70.12,70.12,83790,58.1319276729008,58.3393008010505,57.6795071235857,57.6795071235857,101862.084005179,0.0,1.0
2016-07-12,71.69,71.95,71.46,71.46,57995,58.970962146176,59.1848336785795,58.7817680982806,58.7817680982806,70503.5393469429,0.0,1.0
2016-07-13,71.22,71.58,71.0111,71.58,27854,58.5843482222158,58.880478036313,58.4125106717578,58.880478036313,33861.6360887964,0.0,1.0
2016-07-14,72.19,72.29,71.78,71.93,34364,59.3822535546442,59.4645118363379,59.0449945997003,59.1683820222407,41775.7328410785,0.0,1.0
2016-07-15,71.93,72.11,71.704,72.09,23646,59.1683820222407,59.3164469292893,58.9824783056131,59.2999952729506,28746.0417518375,0.0,1.0
2016-07-18,72.43,72.45,71.61,71.61,68548,59.579673430709,59.5961250870477,58.9051555208211,58.9051555208211,83332.6427304809,0.0,1.0
2016-07-19,71.42,71.87,71.35,71.81,33445,58.7488647856031,59.1190270532245,58.6912839884176,59.0696720842084,40658.520104466,0.0,1.0
2016-07-20,72.35,72.45,72.021,72.19,71435,59.513866805354,59.5961250870477,59.2432370585819,59.3822535546442,86842.3197387511,0.0,1.0
2016-07-21,72.22,72.63,72.031,72.46,16962,59.4069310391523,59.7441899940963,59.2514628867513,59.6043509152171,20620.4161462686,0.0,1.0
2016-07-22,72.61,72.68,72.3244,72.34,15204,59.7277383377575,59.7853191349431,59.4928086852405,59.5056409771847,18483.245318233,0.0,1.0
2016-07-25,72.09,72.57,71.98,72.57,42570,59.2999952729506,59.6948350250801,59.2095111630876,59.6948350250801,51751.6280713744,0.0,1.0
2016-07-26,72.88,72.95,72.53,72.53,72319,59.9498356983304,60.0074164955159,59.6619317124026,59.6619317124026,87916.9835680932,0.0,1.0
2016-07-27,72.63,72.85,72.31,72.77,28950,59.7441899940963,59.9251582138223,59.4809634926766,59.8593515884674,35194.0247278903,0.0,1.0
2016-07-28,72.31,72.42,72.1,72.33,31090,59.4809634926766,59.5714476025396,59.3082211011199,59.4974151490153,37795.586486705,0.0,1.0
2016-07-29,72.08,72.2,71.482,71.8899,26985,59.2917694447812,59.3904793828136,58.7998649202532,59.1353964512816,32805.2075054273,0.0,1.0
2016-08-01,72.11,72.4074,71.95,72.28,9659,59.3164469292893,59.5610830590462,59.1848336785795,59.4562860081685,11742.2827235472,0.0,1.0
2016-08-02,71.69,72.12,71.29,71.91,25907,58.970962146176,59.3246727574587,58.6419290194014,59.151930365902,31494.701161501,0.0,1.0
2016-08-03,71.92,72.039,71.51,71.51,71603,59.1601561940714,59.2580435492868,58.8228972391274,58.8228972391274,87046.5544936486,0.0,1.0
2016-08-04,72.26,72.5,71.95,72.13,31065,59.4398343518298,59.6372542278945,59.1848336785795,59.332898585628,37765.1944100833,0.0,1.0
2016-08-05,73.31,73.3924,72.96,72.99,68325,60.3035463096131,60.3713271337286,60.0156423236853,60.0403198081934,83061.5454070157,0.0,1.0
2016-08-08,73.65,73.86,73.61,73.73,42012,60.5832244673715,60.7559668589281,60.550321154694,60.6490310927264,51073.2769211788,0.0,1.0
2016-08-09,74.22,74.47,74.06,74.06,24702,61.0520966730253,61.2577423772594,60.9204834223154,60.9204834223154,30029.8030683366,0.0,1.0
2016-08-10,74.15,74.47,74.05,74.43,29615,60.9945158758397,61.2577423772594,60.9122575941461,61.2248390645819,36002.4539660266,0.0,1.0
2016-08-11,75.73,75.86,75.13,75.13,106798,62.2941967265993,62.4011324928011,61.8006470364374,61.8006470364374,129832.519961631,0.0,1.0
2016-08-12,76.16,76.25,75.63,75.63,12509,62.647907337882,62.7219397914063,62.2119384449057,62.2119384449057,15206.9794584173,0.0,1.0
2016-08-15,77.45,77.54,76.99,76.99,19926,63.7090391717301,63.7830716252544,63.3306510759393,63.3306510759393,24223.7007505334,0.0,1.0
2016-08-16,77.32,77.49,76.9648,77.49,20545,63.6021034055283,63.7419424844075,63.3099219889525,63.7419424844075,24976.2085676859,0.0,1.0
2016-08-17,77.17,77.26,76.425,76.98,141187,63.4787159829879,63.5527484365122,62.8658917843702,63.3224252477699,171638.644879331,0.0,1.0
2016-08-18,77.89,77.92,77.36,77.52,188540,64.0709756111821,64.0956530956902,63.6350067182058,63.7666199689156,229204.885049963,0.0,1.0
2016-08-19,77.73,77.83,77.11,77.39,178308,63.9393623604723,64.0216206421659,63.4293610139717,63.6596842027139,216766.015930247,0.0,1.0
2016-08-22,77.05,77.4,76.7501,77.4,152536,63.3800060449555,63.6679100308833,63.1333134581562,63.6679100308833,185435.431982503,0.0,1.0
2016-08-23,76.91,77.6,76.9001,77.23,136219,63.2648444505844,63.8324265942705,63.2567008806967,63.5280709520041,165599.131413074,0.0,1.0
2016-08-24,76.51,76.8696,76.3901,76.74,10222,62.9358113238098,63.2316121047801,62.8371836440591,63.1250053717052,12426.7122890672,0.0,1.0
2016-08-25,76.52,76.68,76.1101,76.18,33530,62.9440371519792,63.075650402689,62.6068604553169,62.6643589942208,40761.8531649796,0.0,1.0
2016-08-26,76.53,77.61,75.9805,76.8942,51055,62.9522629801485,63.8406524224399,62.5002537222419,63.2518476420768,62066.6988767682,0.0,1.0
2016-08-29,77.0,77.15,76.6865,76.7,39588,63.3388769041087,63.4622643266491,63.0809971909991,63.0921020590277,48126.461171942,0.0,1.0
2016-08-30,77.53,77.7456,77.35,77.45,106672,63.774845797085,63.9521946524165,63.6267808900364,63.7090391717301,129679.343895458,0.0,1.0
2016-08-31,76.7,77.0199,76.432,76.8301,11954,63.0921020590277,63.3552463021657,62.8716498640887,63.1991200835112,14532.2753574163,0.0,1.0
2016-09-01,77.45,77.6,76.9801,77.27,60167,63.7090391717301,63.8324265942705,63.3225075060516,63.5609742646815,73144.0029638333,0.0,1.0
2016-09-02,78.66,78.95,78.3,78.3,89832,64.7043643802232,64.9429133971348,64.4082345661261,64.4082345661261,109207.241083103,0.0,1.0
2016-09-06,80.56,80.62,79.55,79.55,211276,66.2672717324025,66.3166267014187,65.4364630872967,65.4364630872967,256844.655212772,0.0,1.0
2016-09-07,80.22,80.47,80.15,80.24,281913,65.9875935746441,66.1932392788782,65.9300127774586,66.0040452309828,342716.85986576,0.0,1.0
2016-09-08,80.71,81.03,80.47,80.57,77573,66.390659154943,66.6538856563627,66.1932392788782,66.2754975605719,94304.1823909027,0.0,1.0
2016-09-09,79.06,80.4,78.995,80.4,226351,65.0333975069978,66.1356584816927,64.9799296238969,66.1356584816927,275171.077415637,0.0,1.0
2016-09-12,79.52,79.6,77.75,77.84,71800,65.4117856027886,65.4775922281435,63.955814016811,64.0298464703353,87286.0440574274,0.0,1.0
2016-09-13,77.78,78.4399,77.2501,78.14,285594,63.9804915013191,64.5233139022155,63.5446048666245,64.2766213154163,347191.789227534,0.0,1.0
2016-09-14,78.08,78.6,78.08,78.19,21964,64.2272663464001,64.655009411207,64.2272663464001,64.3177504562631,26701.2628367317,0.0,1.0
2016-09-15,79.76,79.8647,78.64,78.8236,34632,65.6092054788533,65.6953298997866,64.6879127238845,64.838938929074,42101.5359024628,0.0,1.0
2016-09-16,79.29,79.459,78.8301,79.36,20583,65.2225915548932,65.3616080509555,64.8442857173841,65.2801723520788,25022.4045241508,0.0,1.0
2016-09-19,79.21,79.94,79.21,79.56,123275,65.1567849295383,65.7572703859019,65.1567849295383,65.444688915466,149863.32982144,0.0,1.0
2016-09-20,79.38,79.78,79.3368,79.76,39403,65.2966240084175,65.6256571351921,65.2610884307258,65.6092054788533,47901.5598049417,0.0,1.0
2016-09-21,81.38,81.38,80.19,80.21,71766,66.9417896422904,66.9417896422904,65.962916090136,65.9793677464748,87244.710833222,0.0,1.0
2016-09-22,81.91,82.08,81.61,81.75,149696,67.3777585352668,67.517597614146,67.1309836901858,67.2461452845569,181982.892078282,0.0,1.0
2016-09-23,80.83,81.11,80.591,80.96,18005,66.4893690929754,66.7196922817176,66.2927717997275,66.5963048591771,21888.3735829245,0.0,1.0
2016-09-26,79.08,79.61,78.997,79.61,66883,65.0498491633365,65.4858180563129,64.9815747895308,65.4858180563129,81308.530427478,0.0,1.0
2016-09-27,80.12,80.17,79.65,79.68,43635,65.9053352929505,65.9464644337973,65.5187213689903,65.5433988534984,53046.3305354574,0.0,1.0
2016-09-28,80.73,80.75,79.66,80.35,51635,66.4071108112817,66.4235624676204,65.5269471971597,66.0945293408459,62771.7950543909,0.0,1.0
2016-09-29,79.72,80.59,79.384,80.51,41697,65.5763021661759,66.2919492169106,65.2999143396852,66.2261425915557,50690.3367557458,0.0,1.0
2016-09-30,79.91,80.094,79.43,79.67,40355,65.7325929013938,65.8839481397101,65.3377531492643,65.5351730253291,49058.8900826948,0.0,1.0
2016-10-03,80.05,80.17,79.5203,79.69,467834,65.8477544957649,65.9464644337973,65.4120323776337,65.5516246816678,568737.870968837,0.0,1.0
2016-10-04,79.83,80.61,79.47,80.4,203188,65.6667862760389,66.3084008732493,65.3706564619418,66.1356584816927,247012.21058413,0.0,1.0
2016-10-05,81.29,81.36,80.6301,80.75,366335,66.8677571887661,66.9253379859517,66.3249347878698,66.4235624676204,445347.255567934,0.0,1.0
2016-10-06,81.37,81.47,80.86,81.17,119357,66.9335638141211,67.0158220958147,66.5140465774835,66.7690472507338,145100.283573292,0.0,1.0
2016-10-07,80.73,81.167,80.29,81.06,46661,66.4071108112817,66.766579502283,66.0451743718297,66.6785631408708,56724.987489744,0.0,1.0
2016-10-10,81.74,82.0,81.03,81.03,108871,67.2379194563876,67.451790988791,66.6538856563627,66.6538856563627,132352.6309551,0.0,1.0
2016-10-11,79.55,80.39,79.18,80.39,132146,65.4364630872967,66.1274326535233,65.1321074450302,66.1274326535233,160647.654289872,0.0,1.0
2016-10-12,79.46,79.57,79.129,79.32,41012,65.3624306337724,65.4529147436354,65.0901557213664,65.2472690394013,49857.5938563121,0.0,1.0
2016-10-13,78.46,78.72,77.41,78.18,181880,64.5398478168359,64.7537193492394,63.6761358590526,64.3095246280937,221108.435837951,0.0,1.0
2016-10-14,78.81,79.4,78.71,79.08,46808,64.8277518027637,65.3130756647562,64.74549352107,65.0498491633365,56903.6929002794,0.0,1.0
2016-10-17,78.36,78.6,78.29,78.37,38777,64.4575895351423,64.655009411207,64.4000087379567,64.4658153633116,47140.5422063351,0.0,1.0
2016-10-18,79.38,79.69,79.3401,79.69,37973,65.2966240084175,65.5516246816678,65.2638029540217,65.5516246816678,46163.1330221823,0.0,1.0
2016-10-19,79.5,79.73,79.29,79.47,74261,65.3953339464499,65.5845279943453,65.2225915548932,65.3706564619418,90277.8400800642,0.0,1.0
2016-10-20,79.33,79.5899,79.11,79.26,25063,65.2554948675706,65.4692841416924,65.0745266478446,65.1979140703851,30468.6646547535,0.0,1.0
2016-10-21,79.4,79.41,79.0,79.0,14243,65.3130756647562,65.3213014929256,64.9840425379816,64.9840425379816,17314.9738928961,0.0,1.0
2016-10-24,79.91,80.17,79.74,80.05,25608,65.7325929013938,65.9464644337973,65.5927538225146,65.8477544957649,31131.2119251059,0.0,1.0
2016-10-25,79.59,79.99,79.55,79.99,18888,65.4693663999741,65.7983995267487,65.4364630872967,65.7983995267487,22961.8217292018,0.0,1.0
2016-10-26,78.8,79.2526,78.73,79.11,44631,64.8195259745943,65.1918269575398,64.7619451774088,65.0745266478446,54257.1508680647,0.0,1.0
2016-10-27,78.25,78.799,78.18,78.7,31608,64.3671054252793,64.8187033917774,64.3095246280937,64.7372676929007,38425.3103143059,0.0,1.0
2016-10-28,77.52,78.0625,77.36,77.88,34112,63.7666199689156,64.2128711471037,63.6350067182058,64.0627497830128,41469.3807087321,0.0,1.0
2016-10-31,77.25,77.665,77.25,77.61,67831,63.5445226083428,63.8858944773714,63.5445226083428,63.8406524224399,82460.9979729715,0.0,1.0
2016-11-01,77.2,78.19,76.7,78.19,149303,63.503393467496,64.3177504562631,63.0921020590277,64.3177504562631,181505.128633789,0.0,1.0
2016-11-02,76.22,77.2,75.9,77.02,84705,62.6972623068982,63.503393467496,62.4340358054785,63.3553285604474,102974.434009532,0.0,1.0
2016-11-03,76.0,76.47,75.92,76.44,32642,62.5162940871722,62.9029080111323,62.4504874618173,62.8782305266242,39682.3266033781,0.0,1.0
2016-11-04,75.37,75.75,75.32,75.41,50667,61.9980669125022,62.3106483829381,61.9569377716554,62.0309702251797,61595.0138475999,0.0,1.0
2016-11-07,77.7,77.9812,77.22,77.22,43532,63.9146848759642,64.1459951640867,63.5198451238347,63.5198451238347,52921.1151797762,0.0,1.0
2016-11-08,78.1,78.57,77.13,77.26,87889,64.2437180027388,64.6303319266989,63.4458126703104,63.5527484365122,106845.168888067,0.0,1.0
2016-11-09,76.64,77.45,76.34,76.495,71301,63.0427470900115,63.7090391717301,62.7959722449306,62.9234725815557,86679.418208059,0.0,1.0
2016-11-10,75.62,76.83,75.0,76.83,44399,62.2037126167363,63.1990378252295,61.6937112702357,63.1990378252295,53975.1123970156,0.0,1.0
2016-11-11,74.64,75.0101,73.93,74.27,32240,61.3975814561386,61.7020193566868,60.8135476561137,61.0932258138721,39193.6220113017,0.0,1.0
2016-11-14,73.61,74.21,73.2495,74.12,66741,60.550321154694,61.0438708448559,60.2537800491884,60.9698383913316,81135.9034322669,0.0,1.0
2016-11-15,75.16,75.305,74.17,74.17,122971,61.8253245209455,61.9445990294013,61.0109675321784,61.0109675321784,149493.76216972,0.0,1.0
2016-11-16,74.52,74.79,74.3085,74.47,49093,61.2988715181062,61.5209688786791,61.1248952523241,61.2577423772594,59681.5287034998,0.0,1.0
2016-11-17,75.05,75.22,74.7,74.83,81677,61.7348404110825,61.8746794899617,61.4469364251548,61.5538721913565,99293.3456891156,0.0,1.0
2016-11-18,74.89,75.1,74.72,75.05,31897,61.6032271603727,61.7759695519294,61.4633880814935,61.7348404110825,38776.6427200524,0.0,1.0
2016-11-21,75.24,75.49,75.11,75.21,32480,61.8911311463005,62.0967768505346,61.7841953800987,61.8664536617924,39485.3859468696,0.0,1.0
2016-11-22,76.06,76.25,75.8201,76.25,81417,62.5656490561884,62.7219397914063,62.3683114384053,62.7219397914063,98977.2680922502,0.0,1.0
2016-11-23,75.7,75.8034,75.4,75.51,18502,62.2695192420912,62.3545743053625,62.0227443970103,62.1132285068733,22492.5680661633,0.0,1.0
2016-11-25,76.33,76.41,76.2008,76.4,31339,62.7877464167612,62.8535530421161,62.681468716813,62.8453272139468,38098.2915698568,0.0,1.0
2016-11-28,76.59,77.07,76.54,76.78,36995,63.0016179491647,63.3964577012942,62.9604888083179,63.1579086843826,44974.1949847427,0.0,1.0
2016-11-29,77.03,77.25,76.51,76.59,41553,63.3635543886168,63.5445226083428,62.9358113238098,63.0016179491647,50515.278394405,0.0,1.0
2016-11-30,76.91,77.27,76.8814,77.19,23013,63.2648444505844,63.5609742646815,63.24131858202,63.4951676393266,27976.5143717768,0.0,1.0
2016-12-01,76.42,76.85,76.1059,76.85,54142,62.8617788702855,63.2154894815682,62.6034056074858,63.2154894815682,65819.5124980116,0.0,1.0
2016-12-02,75.96,76.31,75.74,75.97,50425,62.4833907744947,62.7712947604225,62.3024225547687,62.4916166026641,61300.8185459022,0.0,1.0
2016-12-05,75.82,76.09,75.64,75.77,112211,62.3682291801236,62.5903265406965,62.2201642730751,62.3271000392768,136413.012391755,0.0,1.0
2016-12-06,75.85,75.909,75.62,75.79,166699,62.3929066646317,62.441439050831,62.2037126167363,62.3435516956155,202653.15123021,0.0,1.0
2016-12-07,76.65,76.94,75.91,75.91,203005,63.0509729181809,63.2895219350925,62.4422616336479,62.4422616336479,246789.74058326,0.0,1.0
2016-12-08,76.77,76.93,76.32,76.45,160724,63.1496828562133,63.2812961069231,62.7795205885919,62.8864563547936,195389.444917632,0.0,1.0
2016-12-09,76.31,76.38,76.015,76.11,54690,62.7712947604225,62.828875557608,62.5286328294262,62.6067781970352,66485.7068175586,0.0,1.0
2016-12-12,74.72,75.1,74.48,75.02,69324,61.4633880814935,61.7759695519294,61.2659682054287,61.7101629265744,84276.0127888175,0.0,1.0
2016-12-13,75.63,75.8949,75.28,75.28,36792,62.2119384449057,62.4298406331122,61.9240344589779,61.9240344589779,44727.4113225748,0.0,1.0
2016-12-14,74.04,75.38,73.9721,74.91,53998,60.9040317659767,62.0062927406716,60.8481783927067,61.6196788167114,65644.4541366708,0.0,1.0
2016-12-15,73.34,73.83,73.3,73.58,84756,60.3282237941212,60.73128937442,60.2953204814437,60.5256436701859,103036.43384584,0.0,1.0
2016-12-16,71.71,72.41,71.62,72.14,42135,59.8489664804035,60.4331845327851,59.7738527308116,60.2078432840094,50485.4307047948,1.047375,1.0
2016-12-19,71.44,71.7627,71.3881,71.54,63757,59.6236252316278,59.8929497537757,59.5803096360298,59.7070849533966,76392.5383990887,0.0,1.0
2016-12-20,71.42,71.57,71.3,71.3,76227,59.606933287274,59.7321228699272,59.5067816211515,59.5067816211515,91333.8774494932,0.0,1.0
2016-12-21,71.3,71.58,71.29,71.53,47417,59.5067816211515,59.7404688421041,59.4984356489746,59.6987389812197,56814.2320571794,0.0,1.0
2016-12-22,70.5,70.76,70.38,70.76,112549,58.8391038470011,59.0560991236,58.7389521808786,59.0560991236,134854.271754929,0.0,1.0
2016-12-23,70.54,70.7099,70.33,70.33,80231,58.8724877357086,59.0142858029938,58.6972223199942,58.6972223199942,96131.4012311948,0.0,1.0
2016-12-27,70.67,71.01,70.64,70.64,26431,58.9809853740081,59.264748428022,58.9559474574774,58.9559474574774,31669.168599939,0.0,1.0
2016-12-28,71.14,71.49,71.06,71.49,35761,59.3732460663214,59.6653550925122,59.3064782889064,59.6653550925122,42848.2137755825,0.0,1.0
2016-12-29,72.04,72.29,71.84,71.84,137931,60.1243835622406,60.3330328666626,59.957464118703,59.957464118703,165266.546636835,0.0,1.0
2016-12-30,72.05,72.5999,71.85,72.39,35384,60.1327295344175,60.5916745444241,59.9658100908799,60.4164925884314,42396.4988740586,0.0,1.0
2017-01-03,72.63,73.0839,72.38,72.48,112803,60.6167959206765,60.995619597785,60.4081466162545,60.4916063380233,135158.610176646,0.0,1.0
2017-01-04,73.56,73.82,72.93,72.93,84383,61.3929713331263,61.6099666097251,60.8671750859829,60.8671750859829,101106.25606177,0.0,1.0
2017-01-05,74.78,74.98,74.18,74.18,97957,62.4111799387056,62.5780993822432,61.9104216080928,61.9104216080928,117370.388882155,0.0,1.0
2017-01-06,74.36,74.7,74.0901,74.7,69987,62.0606491072766,62.3444121612905,61.8353913182227,62.3444121612905,83857.2170104776,0.0,1.0
2017-01-09,74.7,74.841,74.43,74.5,76143,62.3444121612905,62.4620903689845,62.1190709125148,62.177492717753,91233.2300974295,0.0,1.0
2017-01-10,75.7,76.17,75.29,75.29,63383,63.1790093789785,63.5712700712918,62.8368245197264,62.8368245197264,75944.4180458528,0.0,1.0
2017-01-11,76.15,76.21,75.57,75.79,58773,63.5545781269381,63.6046539599994,63.0705117406791,63.2541231285704,70420.7955099776,0.0,1.0
2017-01-12,75.84,75.8801,75.33,75.86,22017,63.2958529894548,63.3293203378841,62.870208408434,63.3125449338086,26380.3898855457,0.0,1.0
2017-01-13,76.02,76.18,75.84,75.84,39020,63.4460804886386,63.5796160434687,63.2958529894548,63.2958529894548,46753.0913991004,0.0,1.0
2017-01-17,75.82,75.92,75.64,75.82,66668,63.2791610451011,63.3626207668699,63.1289335459172,63.2791610451011,79880.4484211999,0.0,1.0
2017-01-18,76.34,76.42,76.055,76.42,120161,63.7131515982988,63.7799193757138,63.4752913912577,63.7799193757138,143974.838944318,0.0,1.0
2017-01-19,75.98,76.44,75.77,76.44,47968,63.4126965999311,63.7966113200676,63.2374311842167,63.7966113200676,57474.4307594066,0.0,1.0
2017-01-20,75.86,76.09,75.64,76.013,46861,63.3125449338086,63.5045022938768,63.1289335459172,63.4402383081148,56148.0424411389,0.0,1.0
2017-01-23,76.47,76.5,76.05,76.13,34256,63.8216492365982,63.8466871531289,63.4711184051693,63.5378861825843,41044.948717775,0.0,1.0
2017-01-24,77.11,77.26,76.71,76.72,86787,64.3557914559185,64.4809810385717,64.0219525688433,64.0302985410202,103986.687423212,0.0,1.0
2017-01-25,77.56,77.6228,77.185,77.19,32345,64.7313602038781,64.7837729091489,64.4183862472451,64.4225592333336,38755.2214583265,0.0,1.0
2017-01-26,77.66,77.889,77.5324,77.82,55474,64.8148199256469,65.0059426884974,64.7083253206699,64.948355480477,66467.9905759532,0.0,1.0
2017-01-27,77.38,77.62,77.22,77.53,35541,64.5811327046943,64.7814360369394,64.4475971498642,64.7063222873475,42584.6135677966,0.0,1.0
2017-01-30,77.09,77.14,76.72,76.97,77314,64.3390995115648,64.3808293724492,64.0302985410202,64.2389478454422,92636.3021125075,0.0,1.0
2017-01-31,77.28,77.36,76.963,76.99,91846,64.4976729829255,64.5644407603405,64.2331056649184,64.255639789796,110048.294019523,0.0,1.0
2017-02-01,77.3,77.7992,77.1,77.67,22249,64.5143649272792,64.9309958583491,64.3474454837416,64.8231658978238,26658.3682864834,0.0,1.0
2017-02-02,77.39,77.47,77.0,77.03,56156,64.5894786768712,64.6562464542862,64.2639857619728,64.2890236785035,67285.1512200891,0.0,1.0
2017-02-03,77.37,77.55,77.14,77.38,56050,64.5727867325174,64.7230142317012,64.3808293724492,64.5811327046943,67158.1438472469,0.0,1.0
2017-02-06,77.57,77.8,77.51,77.57,27221,64.739706176055,64.9316635361232,64.6896303429937,64.739706176055,32615.7329824426,0.0,1.0
2017-02-07,77.72,78.006,77.51,77.91,58773,64.8648957587082,65.1035905629669,64.6896303429937,65.0234692300689,70420.7955099775,0.0,1.0
2017-02-08,78.85,78.95,78.247,78.39,30693,65.8079906146956,65.8914503364644,65.3047284924297,65.4240758945591,36775.8235344076,0.0,1.0
2017-02-09,79.42,79.6,79.22,79.22,25509,66.2837110287777,66.4339385279615,66.1167915852401,66.1167915852401,30564.444092764,0.0,1.0
2017-02-10,79.74,79.88,79.29,79.32,35031,66.5507821384379,66.6676257489142,66.1752133904783,66.2002513070089,41973.5403588386,0.0,1.0
2017-02-13,80.25,80.5829,80.0,80.18,51502,66.9764267194587,67.254264133227,66.7677774150367,66.9180049142206,61708.8086426568,0.0,1.0
2017-02-14,80.15,80.25,79.63,80.2,45151,66.8929669976899,66.9764267194587,66.4589764444922,66.9346968585743,54099.1499169857,0.0,1.0
2017-02-15,80.97,81.09,80.5118,80.58,55227,67.5773367161941,67.6774883823166,67.1949242710494,67.2518438012957,66172.0394335754,0.0,1.0
2017-02-16,81.1,81.29,80.96,81.2,18561,67.6858343544935,67.8444078258542,67.5689907440172,67.7692940762623,22239.4702577832,0.0,1.0
2017-02-17,80.65,80.65,80.19,80.21,29874,67.3102656065339,67.3102656065339,66.9263508863974,66.9430428307512,35794.5118517869,0.0,1.0
2017-02-21,81.3,81.36,80.85,80.85,50956,67.8527537980311,67.9028296310924,67.4771850500715,67.4771850500715,61054.6008542429,0.0,1.0
2017-02-22,82.02,82.0457,81.7,81.7,38904,68.4536637947664,68.475112943261,68.1865926851063,68.1865926851063,46614.1021986315,0.0,1.0
2017-02-23,81.78,82.29,81.55,82.29,27964,68.2533604625213,68.6790050435422,68.0614031024531,68.6790050435422,33505.982775101,0.0,1.0
2017-02-24,80.82,80.82,80.6167,80.69,97323,67.4521471335408,67.4521471335408,67.2824735191849,67.3436494952414,116610.741010627,0.0,1.0
2017-02-27,80.61,80.63,80.231,80.44,16156,67.2768817178264,67.2935736621801,66.9605693723226,67.1350001908194,19357.8407135793,0.0,1.0
2017-02-28,80.28,80.56,80.19,80.46,40187,67.0014646359894,67.235151856942,66.9263508863974,67.1516921351732,48151.3706831277,0.0,1.0
2017-03-01,81.32,81.44,80.8,80.8,45852,67.8694457423848,67.9695974085074,67.4354551891871,67.4354551891871,54939.0760336122,0.0,1.0
2017-03-02,79.95,80.4,79.91,80.4,39474,66.7260475541523,67.1016163021119,66.6926636654448,67.1016163021119,47297.0663733492,0.0,1.0
2017-03-03,80.17,80.41,80.0,80.25,38070,66.9096589420437,67.1099622742888,66.7677774150367,66.9764267194587,45614.8177745707,0.0,1.0
2017-03-06,80.01,80.17,79.83,80.07,209703,66.7761233872136,66.9096589420437,66.6258958880298,66.8261992202749,251262.519878666,0.0,1.0
2017-03-07,80.27,80.52,80.19,80.31,783685,66.9931186638125,67.2017679682345,66.9263508863974,67.02650255252,938997.858357354,0.0,1.0
2017-03-08,80.44,80.8815,80.35,80.79,75381,67.1350001908194,67.5034748624287,67.0598864412275,67.4271092170102,90320.2148322805,0.0,1.0
2017-03-09,79.67,79.86,79.2194,79.75,78817,66.4923603331997,66.6509338045604,66.1162908269095,66.5591281106147,94437.1708047896,0.0,1.0
2017-03-10,80.03,80.105,79.76,79.96,34182,66.7928153315674,66.855410122894,66.5674740827916,66.7343935263292,40956.283193338,0.0,1.0
2017-03-13,81.43,81.54,81.19,81.19,55379,67.9612514363305,68.0530571302762,67.7609481040854,67.7609481040854,66354.1632135002,0.0,1.0
2017-03-14,81.07,81.26,80.893,81.19,57186,67.6607964379628,67.8193699093236,67.5130727304321,67.7609481040854,68519.2794656318,0.0,1.0
2017-03-15,82.25,82.5,81.05,81.36,193254,68.6456211548346,68.8542704592566,67.6441044936091,67.9028296310924,231553.611615626,0.0,1.0
2017-03-16,83.14,83.2699,83.0,83.0,36025,69.3884126785769,69.4968268571546,69.2715690681006,69.2715690681006,43164.5340249254,0.0,1.0
2017-03-17,82.82,83.1,82.74,83.06,25003,69.1213415689168,69.3550287898694,69.0545737915017,69.3216449011619,29958.1636148566,0.0,1.0
2017-03-20,83.8497,83.939,83.4953,83.51,61409,69.9807263239701,70.0552558555096,69.6849450700215,69.6972136491215,73579.2052723565,0.0,1.0
2017-03-21,82.6,84.2899,82.481,84.12,78297,68.9377301810254,70.3481160191963,68.8384131121205,70.2063179519111,93814.115768205,0.0,1.0
2017-03-22,83.01,83.11,82.1501,82.38,135438,69.2799150402775,69.3633747620463,68.5622448927876,68.7541187931341,162279.477009517,0.0,1.0
2017-03-23,83.24,83.4,82.65,82.69,40174,69.4718724003457,69.6054079551758,68.9794600419098,69.0128439306173,48135.7943072132,0.0,1.0
2017-03-24,83.25,83.4452,83.01,83.15,59428,69.4802183725226,69.6431317494153,69.2799150402775,69.3967586507538,71205.6052195217,0.0,1.0
2017-03-27,82.78,82.92,82.021,82.22,44230,69.0879576802093,69.2048012906856,68.4544983919841,68.620583238304,52995.6235925732,0.0,1.0
2017-03-28,83.17,83.3492,82.79,82.79,34640,69.4134505951076,69.5630104165172,69.0963036523861,69.0963036523861,41505.0508986375,0.0,1.0
2017-03-29,83.05,83.0899,82.7,82.72,40614,69.313298928985,69.3465993579708,69.0211899027942,69.037881847148,48662.9947227848,0.0,1.0
2017-03-30,82.54,82.61,82.35,82.45,28732,68.8876543479641,68.9460761532023,68.7290808766034,68.8125405983722,34426.187136826,0.0,1.0
2017-03-31,82.05,82.26,81.98,82.09,52103,68.478701711297,68.6539671270115,68.4202799060589,68.5120856000046,62428.9164830171,0.0,1.0
2017-04-03,82.91,82.93,82.26,82.58,314862,69.1964553185087,69.2131472628624,68.6539671270115,68.9210382366717,377262.221017517,0.0,1.0
2017-04-04,82.94,83.07,82.6,82.86,87222,69.2214932350393,69.3299908733388,68.9377301810254,69.1547254576243,104507.89692497,0.0,1.0
2017-04-05,83.11,83.45,82.86,83.41,174700,69.3633747620463,69.6471378160602,69.1547254576243,69.6137539273527,209322.528637182,0.0,1.0
2017-04-06,82.97,83.04,82.7,82.81,89930,69.24653115157,69.3049529568081,69.0211899027942,69.1129955967399,107752.575846261,0.0,1.0
2017-04-07,83.04,83.2,82.76,82.88,27655,69.3049529568081,69.4384885116382,69.0712657358555,69.171417401978,33135.7443014383,0.0,1.0
2017-04-10,82.75,82.86,82.4533,82.72,111965,69.0629197636786,69.1547254576243,68.8152947691906,69.037881847148,134154.533021534,0.0,1.0
2017-04-11,82.36,82.62,81.901,82.44,21043,68.7374268487803,68.9544221253792,68.3543467258615,68.8041946261953,25213.3598747122,0.0,1.0
2017-04-12,82.58,82.81,82.37,82.62,35652,68.9210382366717,69.1129955967399,68.7457728209572,68.9544221253792,42717.6118544522,0.0,1.0
2017-04-13,82.37,83.02,82.32,82.82,180121,68.7457728209572,69.2882610124544,68.7040429600728,69.1213415689168,215817.877393576,0.0,1.0
2017-04-17,82.84,82.96,82.4,82.44,46222,69.1380335132705,69.2381851793931,68.7708107374878,68.8041946261953,55382.4036557975,0.0,1.0
2017-04-18,81.66,81.92,81.46,81.73,85245,68.1532087963987,68.3702040729976,67.9862893528611,68.2116306016369,102139.089603186,0.0,1.0
2017-04-19,81.55,82.185,81.4474,81.96,76148,68.0614031024531,68.5913723356849,67.9757734279183,68.4035879617051,91239.2210112427,0.0,1.0
2017-04-20,82.75,82.81,82.31,82.35,16901,69.0629197636786,69.1129955967399,68.6956969878959,68.7290808766034,20250.4868717631,0.0,1.0
2017-04-21,82.71,82.76,82.37,82.39,52680,69.0295358749711,69.0712657358555,68.7457728209572,68.762464765311,63120.2679370734,0.0,1.0
2017-04-24,83.09,83.27,83.02,83.27,46258,69.3466828176925,69.4969103168764,69.2882610124544,69.4969103168764,55425.5382352533,0.0,1.0
2017-04-25,84.15,84.39,84.06,84.06,40989,70.2313558684418,70.4316592006869,70.1562421188498,70.1562421188498,49112.3132587833,0.0,1.0
2017-04-26,84.01,84.25,84.0,84.06,103529,70.1145122579654,70.3148155902106,70.1061662857886,70.1562421188498,124046.663235712,0.0,1.0
2017-04-27,83.85,83.91,83.61,83.8,45357,69.9809767031354,70.0310525361966,69.7806733708903,69.939246842251,54345.9755660941,0.0,1.0
2017-04-28,83.78,83.91,83.5397,83.91,34396,69.9225548978972,70.0310525361966,69.7220011864868,70.0310525361966,41212.6943045478,0.0,1.0
2017-05-01,84.21,84.45,83.9461,84.13,89354,70.281431701503,70.4817350337482,70.0611814957552,70.214663924088,107062.422574967,0.0,1.0
2017-05-02,84.05,84.27,83.9,84.0,70802,70.147896146673,70.3315075345643,70.0227065640198,70.1061662857886,84833.7359620477,0.0,1.0
2017-05-03,83.68,83.98,83.441,83.98,51342,69.8390951761284,70.0894743414348,69.639626441101,70.0894743414348,61517.0994006307,0.0,1.0
2017-05-04,82.72,83.24,82.4528,83.19,73237,69.037881847148,69.4718724003457,68.8148774705817,69.4301425394613,87751.3109891315,0.0,1.0
2017-05-05,82.83,82.83,82.2304,82.43,23794,69.1296875410936,69.1296875410936,68.6292630493679,68.7958486540185,28509.5606547974,0.0,1.0
2017-05-08,82.72,83.14,82.7,83.05,322821,69.037881847148,69.3884126785769,69.0211899027942,69.313298928985,386798.55762555,0.0,1.0
2017-05-09,84.31,84.57,83.93,83.98,84564,70.3648914232718,70.5818866998707,70.0477444805504,70.0894743414348,101323.127141812,0.0,1.0
2017-05-10,84.97,85.0457,84.6016,84.73,16651,70.9157255869459,70.9789045963249,70.6082599719496,70.7154222547008,19950.9411810974,0.0,1.0
2017-05-11,84.81,84.95,84.31,84.8,34573,70.7821900321158,70.8990336425921,70.3648914232718,70.7738440599389,41424.7726535391,0.0,1.0
2017-05-12,85.5,85.5,85.1,85.1,45246,71.3580621123205,71.3580621123205,71.0242232252453,71.0242232252453,54212.9772794386,0.0,1.0
2017-05-15,86.18,86.26,85.7,85.73,36082,71.9255882203483,71.9923559977634,71.5249815558581,71.5500194723887,43232.8304423972,0.0,1.0
2017-05-16,86.61,86.62,85.95,85.95,44537,72.2844650239541,72.292810996131,71.7336308602801,71.7336308602801,53363.4657007107,0.0,1.0
2017-05-17,85.26,86.1592,85.21,86.01,42454,71.1577587800754,71.9082285982204,71.116028919191,71.7837066933414,50867.6510060842,0.0,1.0
2017-05-18,85.48,85.68,84.5291,84.85,29492,71.3413701679667,71.5082896115043,70.5477516736673,70.8155739208233,35336.8060364497,0.0,1.0
2017-05-19,86.78,86.95,86.07,86.07,73586,72.4263465509611,72.568228077968,71.8337825264026,71.8337825264026,88169.4767733008,0.0,1.0
2017-05-22,87.55,87.6456,87.26,87.26,105249,73.0689864085808,73.1487739025918,72.8269532154513,72.8269532154513,126107.537587491,0.0,1.0
2017-05-23,87.01,87.511,86.99,87.36,54289,72.6183039110293,73.036437117091,72.6016119666756,72.9104129372201,65048.1440021978,0.0,1.0
2017-05-24,87.14,87.198,86.9501,87.1,23797,72.7268015493288,72.7752081879546,72.5683115376898,72.6934176606212,28513.1552030853,0.0,1.0
2017-05-25,88.13,88.3,87.9,88.06,21309,73.5530527948398,73.6949343218468,73.3610954347716,73.4946309896017,25532.0764895805,0.0,1.0
2017-05-26,88.23,88.27,87.95,88.0,34562,73.6365125166086,73.6698964053162,73.402825295656,73.4445551565404,41411.5926431498,0.0,1.0
2017-05-30,88.21,88.32,88.01,88.09,18317,73.6198205722549,73.7116262662005,73.4529011287173,73.5196689061323,21947.1136636935,0.0,1.0
2017-05-31,87.54,88.03,87.44,88.03,61734,73.0606404364039,73.469593073071,72.9771807146351,73.469593073071,73968.614670222,0.0,1.0
2017-06-01,88.61,88.61,87.9301,88.04,56182,73.9536594593301,73.9536594593301,73.386216811024,73.4779390452479,67316.3039719184,0.0,1.0
2017-06-02,88.76,88.76,88.3681,88.49,46797,74.0788490419833,74.0788490419833,73.7517703923713,73.8535077932075,56071.3587443285,0.0,1.0
2017-06-05,88.72,88.82,88.45,88.53,45608,74.0454651532757,74.1289248750445,73.8201239045,73.886891681915,54646.7194395225,0.0,1.0
2017-06-06,89.09,89.3014,88.81,88.84,59759,74.3542661238203,74.5306999756395,74.1205789028676,74.1456168193983,71602.203713963,0.0,1.0
2017-06-07,89.34,89.35,89.03,89.15,28734,74.5629154282423,74.5712614004191,74.304190290759,74.4043419568816,34428.5835023513,0.0,1.0
2017-06-08,90.91,91.375,90.16,90.58,52884,75.8732330600124,76.2613207662373,75.2472851467464,75.5978159781753,63364.6972206566,0.0,1.0
2017-06-09,89.54,90.96,88.98,90.78,145502,74.7298348717799,75.9149629208968,74.2624604298746,75.7647354217129,174337.988332955,0.0,1.0
2017-06-12,88.82,89.12,88.2,88.89,86787,74.1289248750445,74.3793040403509,73.611474600078,74.1873466802827,103986.687423212,0.0,1.0
2017-06-13,89.15,89.762,89.01,89.44,39914,74.4043419568816,74.9151154541066,74.2874983464052,74.6463751500111,47824.2667889208,0.0,1.0
2017-06-14,88.7,89.44,88.43,89.31,84003,74.028773208922,74.6463751500111,73.8034319601462,74.5378775117116,100650.946611959,0.0,1.0
2017-06-15,87.78,87.85,87.345,87.8,50776,73.2609437686491,73.3193655738872,72.8978939789548,73.2776357130028,60838.9279569635,0.0,1.0
2017-06-16,87.67,87.79,87.31,87.79,36481,73.3859355517616,73.4863839636039,73.0845903162349,73.4863839636039,43581.7741635812,0.259763,1.0
2017-06-19,89.34,89.34,88.94,88.94,47818,74.7838426165665,74.7838426165665,74.4490145770923,74.4490145770923,57125.4427497636,0.0,1.0
2017-06-20,88.56,88.95,88.51,88.89,111134,74.1309279395918,74.4573852780792,74.0890744346575,74.407161072158,132765.463937267,0.0,1.0
2017-06-21,89.18,89.28,88.92,88.92,123505,74.6499114007768,74.7336184106454,74.4322731751186,74.4322731751186,147544.393467095,0.0,1.0
2017-06-22,89.58,89.92,89.4,89.71,48919,74.984739440251,75.2693432738041,74.8340668224877,75.0935585530802,58440.7447796998,0.0,1.0
2017-06-23,89.83,89.97,89.4,89.44,37354,75.1940069649224,75.3111967787384,74.8340668224877,74.8675496264351,44624.6975715143,0.0,1.0
2017-06-26,90.42,90.94,90.18,90.54,36221,75.6878783231469,76.1231547744634,75.4869814994624,75.7883267349892,43271.1669630513,0.0,1.0
2017-06-27,89.59,90.36,89.58,90.27,197352,74.9931101412379,75.6376541172258,74.984739440251,75.5623178083441,235765.200919138,0.0,1.0
2017-06-28,90.24,90.29,89.46,89.78,37401,75.5372057053835,75.5790592103178,74.8842910284088,75.1521534599882,44680.8457962254,0.0,1.0
2017-06-29,89.09,89.94,88.41,89.94,54225,74.5745750918951,75.2860846757778,74.005367424789,75.2860846757778,64779.5209566676,0.0,1.0
2017-06-30,89.28,89.61,89.15,89.51,54013,74.7336184106454,75.0098515432116,74.6247992978163,74.9261445333431,64526.2566239278,0.0,1.0
2017-07-03,90.02,90.35,89.89,90.01,13961,75.3530502836727,75.6292834162389,75.2442311708436,75.3446795826858,16678.4120253764,0.0,1.0
2017-07-05,89.88,89.9799,89.02,89.33,113673,75.2358604698567,75.3194837727154,74.5159801849871,74.7754719155797,135798.662714749,0.0,1.0
2017-07-06,88.84,89.46,88.77,89.35,46522,74.3653075672237,74.8842910284088,74.3067126603158,74.7922133175534,55577.18531943,0.0,1.0
2017-07-07,89.06,89.22,88.72,89.13,63631,74.5494629889346,74.6833942047243,74.2648591553815,74.6080578958425,76016.333757376,0.0,1.0
2017-07-10,89.6,89.66,89.01,89.01,46781,75.0014808422248,75.0517050481459,74.5076094840003,74.5076094840003,55886.5978768808,0.0,1.0
2017-07-11,91.01,91.1399,90.5,90.78,62819,76.1817496813714,76.2904850871906,75.7548439310417,75.9892235586737,75046.2835772595,0.0,1.0
2017-07-12,92.76,92.852,92.13,92.13,76574,77.6466223540711,77.7236328031502,77.1192681918992,77.1192681918992,91478.59912837,0.0,1.0
2017-07-13,92.9,93.01,92.595,92.69,52734,77.7638121678871,77.8558898787425,77.508505787788,77.5880274471631,62998.3081259365,0.0,1.0
2017-07-14,94.28,94.34,93.43,93.43,58790,78.9189689040731,78.9691931099942,78.2074593201904,78.2074593201904,70233.0666121252,0.0,1.0
2017-07-17,93.6,93.828,93.33,93.75,55532,78.3497612369669,78.5406132194672,78.1237523103218,78.4753217517698,66340.9194608698,0.0,1.0
2017-07-18,94.1,94.1689,93.17,93.44,41547,78.7682962863097,78.8259704161091,77.9898210945321,78.2158300211772,49633.8360015983,0.0,1.0
2017-07-19,95.44,95.81,95.27,95.4,133817,79.8899702185483,80.199686155062,79.7476683017718,79.8564874146009,159863.552897342,0.0,1.0
2017-07-20,95.12,95.5,94.9814,95.47,182401,79.622107786969,79.9401944244695,79.5060898712911,79.9150823215089,217904.09224559,0.0,1.0
2017-07-21,94.98,94.98,94.58,94.8,36617,79.504917973153,79.504917973153,79.1700899336788,79.3542453553896,43744.2456223199,0.0,1.0
2017-07-24,95.41,95.5,95.16,95.36,78306,79.8648581155878,79.9401944244695,79.6555905909164,79.8230046106535,93547.7209411306,0.0,1.0
2017-07-25,95.35,95.63,95.1838,95.51,23974,79.8146339096666,80.0490135372986,79.6755128592651,79.9485651254563,28640.3731750143,0.0,1.0
2017-07-26,96.22,96.315,95.37,95.38,63869,80.5428848955231,80.6224065548982,79.8313753116403,79.8397460126272,76300.6588101687,0.0,1.0
2017-07-27,95.76,96.96,94.9601,96.69,90231,80.1578326501277,81.1623167685504,79.4882602781891,80.9363078419053,107793.839657742,0.0,1.0
2017-07-28,96.37,96.605,95.64,95.64,66627,80.6684454103259,80.865156883517,80.0573842382854,80.0573842382854,79595.4844219436,0.0,1.0
2017-07-31,96.78,97.3,96.7,97.09,47352,81.011644150787,81.4469206021034,80.9446785428921,81.2711358813795,56568.7390749677,0.0,1.0
2017-08-01,97.35,97.63,97.21,97.63,43565,81.4887741070377,81.7231537346697,81.3715842932217,81.7231537346697,52044.6257349419,0.0,1.0
2017-08-02,96.82,97.46,96.2228,97.37,61707,81.0451269547344,81.5808518178931,80.5452286917994,81.5055155090114,73717.8404734548,0.0,1.0
2017-08-03,96.77,96.891,96.2001,96.57,35026,81.0032734498001,81.1045589317411,80.5262272005592,80.835859430063,41843.5684836927,0.0,1.0
2017-08-04,97.2,97.2022,96.7632,96.94,60547,81.3632135922349,81.365055146452,80.997581373129,81.1455753665767,72332.0545018599,0.0,1.0
2017-08-07,98.3,98.3,97.52,97.61,35149,82.283990700789,82.283990700789,81.6310760238143,81.706412332696,41990.5095824049,0.0,1.0
2017-08-08,99.0,99.6,98.83,98.86,45588,82.8699397698689,83.3721818290802,82.7276378530923,82.7527499560529,54461.3886836802,0.0,1.0
2017-08-09,98.74,98.74,98.03,98.52,94289,82.6523015442106,82.6523015442106,82.0579817741439,82.4681461224998,112641.701272167,0.0,1.0
2017-08-10,95.54,97.61,95.49,97.61,148461,79.9736772284169,81.706412332696,79.9318237234826,81.706412332696,177357.906145649,0.0,1.0
2017-08-11,95.21,95.45,94.55,95.14,142215,79.6974440958507,79.8983409195352,79.1449778307182,79.6388491889427,169896.165474458,0.0,1.0
2017-08-14,96.5,96.65,96.1947,96.33,21352,80.777264523155,80.9028250379578,80.5217070220263,80.6349626063785,25508.0190219782,0.0,1.0
2017-08-15,96.23,96.379,95.92,96.34,60428,80.5512555965099,80.6759790412141,80.2917638659174,80.6433333073653,72189.8919754635,0.0,1.0
2017-08-16,97.74,98.03,97.57,97.8,107682,81.8152314455251,82.0579817741439,81.6729295287485,81.8654556514462,128641.556028693,0.0,1.0
2017-08-17,96.28,97.61,96.13,97.28,91543,80.5931091014442,81.706412332696,80.4675485866414,81.4301792001297,109361.211377339,0.0,1.0
2017-08-18,96.66,97.155,96.03,96.66,75898,80.9111957389447,81.325545437794,80.3838415767728,80.9111957389447,90671.0204069923,0.0,1.0
2017-08-21,97.8,97.8868,97.3568,97.45,25842,81.8654556514462,81.9381133360121,81.4944661837088,81.5724811169063,30871.9664465137,0.0,1.0
2017-08-22,99.23,99.26,98.48,98.48,47667,83.0624658925665,83.0875779955271,82.4346633185524,82.4346633185524,56945.0516448405,0.0,1.0
2017-08-23,99.68,99.75,98.92,98.92,56536,83.439147436975,83.497742343883,82.802974161974,82.802974161974,67540.3411121468,0.0,1.0
2017-08-24,99.72,100.0,99.42,99.96,79085,83.4726302409225,83.7070098685544,83.2215092113168,83.673527064607,94478.3478996413,0.0,1.0
2017-08-25,100.19,100.83,100.15,100.83,34976,83.8660531873047,84.4017780504634,83.8325703833573,84.4017780504634,41783.8363297447,0.0,1.0
2017-08-28,99.48,100.359,99.32,100.25,82354,83.2717334172379,84.0075180339825,83.1378022014482,83.9162773932258,98383.6361247654,0.0,1.0
2017-08-29,99.5,99.618,98.2,98.63,91060,83.2884748192116,83.3872490908565,82.2002836909204,82.5602238333552,108784.198770201,0.0,1.0
2017-08-30,100.33,100.45,99.67,99.67,20401,83.9832430011206,84.0836914129629,83.4307767359882,83.4307767359882,24371.9134538861,0.0,1.0
2017-08-31,100.65,100.82,100.39,100.45,123679,84.2511054327,84.3934073494765,84.0334672070418,84.0836914129629,147752.261362834,0.0,1.0
2017-09-01,100.89,101.1099,100.56,100.83,78613,84.4520022563845,84.6360739710855,84.1757691238183,84.4017780504634,93914.4763663718,0.0,1.0
2017-09-05,99.61,100.47,99.22,100.02,182855,83.380552530067,84.1004328149366,83.0540951915797,83.7237512705281,218446.460203439,0.0,1.0
2017-09-06,100.05,100.3999,99.82,100.17,54886,83.7488633734887,84.0417542010188,83.556337250791,83.849311785331,65569.1800318609,0.0,1.0
2017-09-07,100.83,100.83,100.3333,100.35,53805,84.4017780504634,84.4017780504634,83.9860053324463,83.9999844030943,64277.7708635039,0.0,1.0
2017-09-08,100.3,100.85,100.18,100.81,38900,83.9581308981601,84.4185194524371,83.8576824863178,84.3850366484897,46471.6157715882,0.0,1.0
2017-09-11,102.17,102.1903,101.38,101.38,38393,85.523451982702,85.5404445057054,84.8621666047405,84.8621666047405,45865.9317305549,0.0,1.0
2017-09-12,102.41,102.54,102.1499,102.23,87590,85.7243488063866,85.8331679192157,85.5066268737185,85.5736761886232,104638.787286206,0.0,1.0
2017-09-13,102.75,102.8899,102.35,102.35,41598,86.0089526399397,86.1260587467458,85.6741246004654,85.6741246004654,49694.7627986253,0.0,1.0
2017-09-14,102.65,102.88,102.161,102.42,37654,85.9252456300711,86.1177717527688,85.5159183518139,85.7327195073734,44983.0904952026,0.0,1.0
2017-09-15,103.2,103.39,102.6,102.72,94059,86.3856341843482,86.5446775030984,85.8833921251368,85.9838405369791,112366.933364005,0.0,1.0
2017-09-18,104.38,104.4399,103.99,104.07,45816,87.3733769007971,87.4235173997084,87.0469195623097,87.1138851702046,54733.7673056834,0.0,1.0
2017-09-19,104.42,104.489,104.0401,104.32,26557,87.4068597047445,87.4646175415538,87.0888567742539,87.323152694876,31726.1362479709,0.0,1.0
2017-09-20,104.6,105.089,103.5156,104.81,29425,87.5575323225079,87.9668596007651,86.6498135074933,87.7333170432319,35152.3725984314,0.0,1.0
2017-09-21,104.5,104.89,104.1928,104.89,21782,87.4738253126394,87.8002826511267,87.2166773783232,87.8002826511267,26021.7155459314,0.0,1.0
2017-09-22,103.7,104.27,103.48,103.58,21055,86.8041692336909,87.2812991899417,86.6200138119801,86.7037208218487,25153.2100275267,0.0,1.0
2017-09-25,100.46,101.78,99.89,101.78,79407,84.0920621139498,85.1969946442147,83.614932157699,85.1969946442147,94863.0229710669,0.0,1.0
2017-09-26,100.76,101.48,100.62,101.22,32527,84.3431831435554,84.945873614609,84.2259933297395,84.7282353889508,38858.1554293689,0.0,1.0
2017-09-27,101.64,101.83,101.015,101.48,30187,85.0798048303987,85.238848149149,84.5566360187202,84.945873614609,36062.6906245998,0.0,1.0
2017-09-28,101.05,101.16,100.57,100.65,32898,84.5859334721742,84.6780111830296,84.1841398248052,84.2511054327,39301.3680116634,0.0,1.0
2017-09-29,102.51,102.66,101.26,101.52,51909,85.8080558162551,85.933616331058,84.7617181928982,84.9793564185564,62012.7275857936,0.0,1.0
2017-10-02,102.97,103.41,102.89,102.97,38277,86.1931080616505,86.5614189050721,86.1261424537556,86.1931080616505,45727.3531333954,0.0,1.0
2017-10-03,105.38,105.4,104.5,104.73,103757,88.2104469994826,88.2271884014564,87.4738253126394,87.666351435337,123952.581943771,0.0,1.0
2017-10-04,105.35,105.82,105.1,105.35,36390,88.1853348965221,88.5787578429043,87.9760673718507,88.1853348965221,43473.0616433957,0.0,1.0
2017-10-05,106.52,106.58,105.5,105.5,80276,89.1647069119842,89.2149311179053,88.3108954113249,88.3108954113249,95901.1678066841,0.0,1.0
2017-10-06,105.93,105.97,105.36,105.63,42271,88.6708355537597,88.7043183577071,88.1937055975089,88.419714524154,50498.7575907662,0.0,1.0
2017-10-09,105.94,106.15,105.52,105.7,27890,88.6792062547465,88.8549909754705,88.3276368132986,88.478309431062,33318.5954722261,0.0,1.0
2017-10-10,107.0,107.0048,106.36,106.36,117645,89.5665005593532,89.5705184958269,89.0307756961945,89.0307756961945,140543.785024383,0.0,1.0
2017-10-11,106.54,106.56,105.96,106.0,72406,89.1814483139579,89.1981897159316,88.6959476567203,88.7294304606677,86499.32677526,0.0,1.0
2017-10-12,105.99,106.41,105.865,106.4,68309,88.7210597596808,89.0726292011287,88.6164259973451,89.0642585001419,81604.8740807562,0.0,1.0
2017-10-13,106.63,107.0,106.56,106.59,132656,89.2567846228396,89.5665005593532,89.1981897159316,89.2233018188922,158476.572282668,0.0,1.0
2017-10-16,107.25,107.279,106.87,107.07,46431,89.7757680840246,89.8000431168865,89.4576814465241,89.6250954662612,55468.4727992445,0.0,1.0
2017-10-17,106.29,106.9,106.29,106.89,55557,88.9721807892865,89.4827935494847,88.9721807892865,89.4744228484978,66370.7855378438,0.0,1.0
2017-10-18,107.22,107.5,106.64,106.91,36944,89.750655981064,89.985035608696,89.2651553238264,89.4911642504715,44134.8939091402,0.0,1.0
2017-10-19,105.37,105.76,104.61,105.3,52956,88.2020762984958,88.5285336369832,87.5659030234948,88.1434813915878,63263.5188894659,0.0,1.0
2017-10-20,106.09,106.479,106.05,106.17,43556,88.8047667695494,89.130387037938,88.771283965602,88.8717323774442,52033.8739472312,0.0,1.0
2017-10-23,105.32,105.99,105.22,105.99,67714,88.1602227935615,88.7210597596808,88.076515783693,88.7210597596808,80894.0614487743,0.0,1.0
2017-10-24,105.25,105.8215,105.02,105.34,75282,88.1016278866535,88.5800134480523,87.9091017639558,88.1769641955352,89935.1202703522,0.0,1.0
2017-10-25,104.85,106.13,104.12,105.88,58101,87.7667998471793,88.8382495734968,87.1557386751389,88.6289820488254,69409.9575307209,0.0,1.0
2017-10-26,104.6,105.25,104.54,105.08,132906,87.5575323225079,88.1016278866535,87.5073081165868,87.959325969877,158775.233052409,0.0,1.0
2017-10-27,105.6,105.67,104.47,104.98,51248,88.3946024211935,88.4531973281015,87.4487132096788,87.8756189600084,61223.0685106002,0.0,1.0
2017-10-30,104.77,105.106,104.3277,104.79,52795,87.6998342392845,87.9810897924428,87.3295981346358,87.7165756412582,63071.1813537531,0.0,1.0
2017-10-31,105.76,105.8,105.2789,105.31,42546,88.5285336369832,88.5620164409306,88.1258192125055,88.1518520925747,50827.2844374804,0.0,1.0
2017-11-01,106.56,107.2848,106.4866,106.93,61216,89.1981897159316,89.8048981234589,89.1367487706881,89.5079056524452,73131.2707216849,0.0,1.0
2017-11-02,106.8,107.1099,106.23,106.95,37103,89.3990865396161,89.6584945631988,88.9219565833654,89.5246470544189,44324.842158695,0.0,1.0
2017-11-03,106.57,106.995,106.115,106.81,89015,89.2065604169184,89.5623152088598,88.8256935220165,89.407457240603,106341.153673725,0.0,1.0
2017-11-06,107.99,108.05,106.99,106.99,88365,90.3951999570519,90.445424162973,89.5581298583664,89.5581298583664,105564.635672401,0.0,1.0
2017-11-07,108.33,108.9317,108.21,108.78,51262,90.679803790605,91.1834688689841,90.5793553787627,91.0564853350135,61239.7935137057,0.0,1.0
2017-11-08,108.45,108.67,108.23,108.5,46405,90.7802522024473,90.9644076241581,90.5960967807364,90.8221057073815,55437.4120791915,0.0,1.0
2017-11-09,108.23,108.49,107.28,108.33,70486,90.5960967807364,90.8137350063947,89.8008801869852,90.679803790605,84205.6120636546,0.0,1.0
2017-11-10,108.81,108.82,108.48,108.74,40685,91.0815974379741,91.0899681389609,90.8053643054078,91.0230025310661,48604.0536675338,0.0,1.0
2017-11-13,108.93,109.2,108.57,108.81,76949,91.1820458498163,91.4080547764614,90.8807006142895,91.0815974379741,91926.5902829804,0.0,1.0
2017-11-14,107.76,108.65,107.44,108.46,77620,90.2026738343542,90.9476662221844,89.9348114027749,90.7886229034341,92728.1957889634,0.0,1.0
2017-11-15,107.0,107.17,106.16,106.92,101921,89.5665005593532,89.7088024761298,88.8633616764574,89.4995349514584,121759.217250798,0.0,1.0
2017-11-16,108.97,109.409,108.24,108.24,87900,91.2155286537637,91.5830024270867,90.6044674817233,90.6044674817233,105009.126640684,0.0,1.0
2017-11-17,108.8,109.0668,108.77,108.77,104102,91.0732267369872,91.2965570393165,91.0481146340266,91.0481146340266,124364.733806012,0.0,1.0
2017-11-20,109.99,110.14,109.54,109.55,173531,92.069340154423,92.1949006692258,91.6926586100145,91.7010293110014,207307.608135205,0.0,1.0
2017-11-21,112.2,112.62,112.0353,112.05,246614,93.9192650725181,94.270834513966,93.7813996272645,93.7937045577152,294615.708274921,0.0,1.0
2017-11-22,112.25,112.5,111.89,112.3,67642,93.9611185774523,94.1703861021237,93.6597733419255,94.0029720823866,80808.0471470892,0.0,1.0
2017-11-24,111.37,111.734,111.03,111.53,32858,93.224496890609,93.5291904065306,92.939893057056,93.3584281063987,39253.582288505,0.0,1.0
2017-11-27,109.53,110.89,109.39,110.43,354801,91.6842879090276,92.82270324324,91.5670980952117,92.4376509978446,423860.55905849,0.0,1.0
2017-11-28,110.32,110.379,109.46,109.94,78639,92.3455732869892,92.3949604228117,91.6256930021197,92.0274866494887,93945.5370864248,0.0,1.0
2017-11-29,107.89,109.48,106.85,109.29,82489,90.3114929471834,91.6424344040934,89.4409400445504,91.4833910853431,98544.9129404251,0.0,1.0
2017-11-30,106.83,107.8,106.7,107.48,191142,89.4241986425767,90.2361566383017,89.3153795297476,89.9682942067223,228346.467398789,0.0,1.0
2017-12-01,105.59,106.34,104.7,106.0,96010,88.3862317202066,89.0140342942208,87.6412393323765,88.7294304606677,114697.682011059,0.0,1.0
2017-12-04,105.1,106.98,105.09,106.62,73670,87.9760673718507,89.5497591573795,87.9676966708638,89.2484139218527,88009.3556270668,0.0,1.0
2017-12-05,104.77,105.61,104.01,104.74,69877,87.6998342392845,88.4029731221803,87.0636609642834,87.6747221363239,83478.0744285672,0.0,1.0
2017-12-06,103.2,103.315,102.33,102.41,94637,86.3856341843482,86.481897245697,85.6573831984917,85.7243488063866,113057.437063645,0.0,1.0
2017-12-07,103.73,103.96,103.0,103.0,43140,86.8292813366515,87.0218074593492,86.218220164611,86.218220164611,51536.9024263834,0.0,1.0
2017-12-08,105.67,105.94,105.41,105.69,50341,88.4531973281015,88.6792062547465,88.2355591024432,88.4699387300752,60139.5272379825,0.0,1.0
2017-12-11,106.84,107.02,106.5,106.6,39177,89.4325693435635,89.5832419613269,89.1479655100105,89.231672519879,46802.5319044604,0.0,1.0
2017-12-12,105.45,105.76,105.09,105.76,40330,88.2690419063906,88.5285336369832,87.9676966708638,88.5285336369832,48179.9553745026,0.0,1.0
2017-12-13,107.36,107.53,106.59,106.59,62825,89.86784579488,90.0101477116566,89.2233018188922,89.2233018188922,75053.4514357334,0.0,1.0
2017-12-14,106.29,106.9,106.22,106.81,76275,88.9721807892865,89.4827935494847,88.9135858823785,89.407457240603,91121.4008477606,0.0,1.0
2017-12-15,104.15,104.35,103.38,103.96,44110,88.6140822010688,88.7842484654972,87.9589420830196,88.4524242498618,51843.4134382378,1.7122,1.0
2017-12-18,105.21,105.36,104.87,104.89,43694,89.5159634025391,89.6435881008604,89.2266807530109,89.2436973794537,51354.4798633045,0.0,1.0
2017-12-19,104.77,105.36,104.63,105.36,197496,89.1415976207967,89.6435881008604,89.0224812356969,89.6435881008604,232121.214699574,0.0,1.0
2017-12-20,104.68,104.95,104.58,104.95,34722,89.065022801804,89.2947472587822,88.9799396695898,89.2947472587822,40809.4990116185,0.0,1.0
2017-12-21,106.5,106.68,105.88,105.88,60032,90.613535808102,90.7666854460876,90.0860203883741,90.0860203883741,70556.8758903717,0.0,1.0
2017-12-22,107.18,107.18,106.6,106.87,48739,91.1921011071585,91.1921011071585,90.6986189403162,90.9283433972945,57283.9747804641,0.0,1.0
2017-12-26,106.96,107.14,106.15,107.14,113148,91.0049182162873,91.1580678542728,90.3157448453524,91.1580678542728,132985.231097477,0.0,1.0
2017-12-27,106.48,106.79,106.41,106.53,71134,90.5965191816592,90.8602768915232,90.5369609891093,90.6390607477663,83605.2906714035,0.0,1.0
2017-12-28,107.19,107.63,106.88,107.49,43565,91.2006094203799,91.5749752021223,90.9368517105159,91.4558588170224,51202.8634422314,0.0,1.0
2017-12-29,107.19,107.68,107.19,107.68,49174,91.2006094203799,91.6175167682294,91.2006094203799,91.6175167682294,57795.2394561756,0.0,1.0
2018-01-02,111.27,111.27,109.75,109.99,115840,94.6720012147184,94.6720012147184,93.3787376050629,93.5829371223769,136149.195481421,0.0,1.0
2018-01-03,112.19,112.28,111.66,111.66,109846,95.4547660310889,95.5313408500817,95.0038254303537,95.0038254303537,129104.320846445,0.0,1.0
2018-01-04,112.69,113.07,112.6,112.75,94663,95.8801816921598,96.2034975945737,95.803606873167,95.9312315714883,111259.420682474,0.0,1.0
2018-01-05,113.8,113.83,112.9,112.95,44829,96.8246044597372,96.8501293994015,96.0588562698096,96.1013978359167,52688.4693045287,0.0,1.0
2018-01-08,114.43,114.62,113.87,113.87,102483,97.3606281926865,97.5222861438935,96.8841626522871,96.8841626522871,120450.431634344,0.0,1.0
2018-01-09,114.53,114.63,113.89,114.5,157818,97.4457113249007,97.5307944571149,96.90117927873,97.4201863852365,185486.824348126,0.0,1.0
2018-01-10,114.1,114.43,113.71,114.19,112387,97.0798538563797,97.3606281926865,96.7480296407444,97.1564286753725,132090.811745256,0.0,1.0
2018-01-11,114.55,114.55,113.81,114.02,54058,97.4627279513436,97.4627279513436,96.8331127729586,97.0117873506084,63535.5076772672,0.0,1.0
2018-01-12,116.3,116.3,115.07,115.07,73213,98.9516827650917,98.9516827650917,97.9051602388573,97.9051602388573,86048.7832249763,0.0,1.0
2018-01-16,115.04,116.9,114.7,116.47,69242,97.879635299193,99.4621815583768,97.5903526496648,99.0963240898558,81381.583162332,0.0,1.0
2018-01-17,116.92,117.12,115.96,116.29,50274,99.4791981848196,99.649364449248,98.6624001155635,98.9431744518703,59088.0926591242,0.0,1.0
2018-01-18,116.84,117.07,116.4,116.72,67595,99.4111316790483,99.6068228831409,99.0367658973059,99.3090319203913,79445.8293211898,0.0,1.0
2018-01-19,118.55,118.6,117.66,118.12,48370,100.866053239911,100.908594806018,100.108813363205,100.50019577139,56850.2812969294,0.0,1.0
2018-01-22,119.39,119.47,118.24,118.69,121233,101.58075155051,101.648818056281,100.602295530047,100.985169625011,142487.702139149,0.0,1.0
2018-01-23,120.9,120.99,119.76,119.97,247661,102.865506846944,102.942081665937,101.895559139702,102.074233717352,291081.197359497,0.0,1.0
2018-01-24,121.32,122.33,120.53,121.45,154456,103.222856002244,104.082195637607,102.550699257752,103.333464074122,181535.394831476,0.0,1.0
2018-01-25,120.81,121.39,119.78,120.59,212721,102.788932027951,103.282414194793,101.912575766145,102.60174913708,250015.478349477,0.0,1.0
2018-01-26,123.84,123.91,122.66,122.7,143842,105.366950934041,105.426509126591,104.362969973914,104.397003226799,169060.536744117,0.0,1.0
2018-01-29,121.5,122.13,121.37,121.91,207304,103.376005640229,103.912029373178,103.265397568351,103.724846482307,243648.763985501,0.0,1.0
2018-01-30,119.43,120.35,118.87,120.08,111290,101.614784803396,102.397549619766,101.138319262996,102.167825162788,130801.484505587,0.0,1.0
2018-01-31,120.71,121.5,120.03,121.16,104817,102.703848895737,103.376005640229,102.125283596681,103.086722990701,123193.631066782,0.0,1.0
2018-02-01,117.89,119.48,117.79,118.65,206770,100.304504567297,101.657326369503,100.219421435083,100.951136372125,243021.142521525,0.0,1.0
2018-02-02,115.97,119.03,115.78,118.35,149263,98.6709084287849,101.274452274539,98.509250477578,100.695886975482,175431.952392466,0.0,1.0
2018-02-05,112.74,117.67,112.33,116.22,172536,95.9227232582669,100.117321676426,95.5738824161887,98.8836162593204,202785.200203577,0.0,1.0
2018-02-06,114.66,116.03,110.0,110.05,163533,97.5563193967791,98.7219583081134,93.5914454355983,93.6339870017054,192203.78439799,0.0,1.0
2018-02-07,110.36,112.7,110.33,111.2,153697,93.8977447115694,95.8886900053812,93.8722197719051,94.6124430221685,180643.326121443,0.0,1.0
2018-02-08,105.78,110.35,105.69,110.35,114982,90.0009372561599,93.889236398348,89.9243624371672,93.889236398348,135140.769983121,0.0,1.0
2018-02-09,106.39,107.13,102.83,105.78,204543,90.5199443626664,91.1495595410514,87.4909848558416,90.0009372561599,240403.7024461,0.0,1.0
2018-02-12,108.18,108.77,106.7,107.39,92163,92.0429324293003,92.5449229093639,90.7837020725304,91.3707756848082,108321.117948499,0.0,1.0
2018-02-13,108.95,109.21,107.78,107.88,362399,92.6980725473495,92.9192886911063,91.7025999004435,91.7876830326577,425935.188995782,0.0,1.0
2018-02-14,112.31,112.47,108.92,108.92,114541,95.5568657897459,95.6929988012886,92.6725476076852,92.6725476076852,134622.453380848,0.0,1.0
2018-02-15,114.87,115.54,113.27,114.63,83316,97.7349939744289,98.3050509602639,96.373663859002,97.5307944571149,97923.0522335122,0.0,1.0
2018-02-16,114.7,115.99,114.24,114.85,31645,97.5903526496648,98.6879250552277,97.1989702414796,97.7179773479861,37193.0360066433,0.0,1.0
2018-02-20,113.79,114.39,112.77,112.91,43000,96.8160961465158,97.3265949398009,95.9482481979311,96.067364583031,50538.8070243533,0.0,1.0
2018-02-21,114.81,117.33,114.76,115.77,56559,97.6839440951004,99.8280390268978,97.6414025289933,98.5007421643566,66474.9857323349,0.0,1.0
2018-02-22,114.76,115.7821,114.55,114.93,56078,97.6414025289933,98.5110372233545,97.4627279513436,97.7860438537574,65909.6562863183,0.0,1.0
2018-02-23,116.76,116.76,115.4,115.97,57233,99.3430651732769,99.3430651732769,98.1859345751641,98.6709084287849,67267.1521494143,0.0,1.0
2018-02-26,117.7,117.7,116.28,117.06,60186,100.14284661609,100.14284661609,98.9346661386489,99.5983145699195,70737.8753387846,0.0,1.0
2018-02-27,113.52,115.67,113.41,115.49,178868,96.5863716895375,98.4156590321424,96.4927802441019,98.2625093941568,210227.333368187,0.0,1.0
2018-02-28,111.87,113.62,111.73,113.5,83502,95.1825000080035,96.6714548217517,95.0633836229037,96.5693550630947,98141.6619569199,0.0,1.0
2018-03-01,111.8,113.88,110.92,113.49,100465,95.1229418154536,96.8926709655085,94.3742102519688,96.5608467498732,118078.63366748,0.0,1.0
2018-03-02,111.64,111.78,108.91,109.97,58207,94.9868088039109,95.1059251890108,92.6640392944638,93.5659204959341,68411.9148945706,0.0,1.0
2018-03-05,111.59,111.78,109.73,109.8,103008,94.9442672378038,95.1059251890108,93.3617209786201,93.42127917117,121067.475208479,0.0,1.0
2018-03-06,112.73,113.37,112.14,113.19,196728,95.9142149450455,96.4587469912162,95.4122244649818,96.3055973532307,231218.568099697,0.0,1.0
2018-03-07,112.87,112.96,111.5,111.78,67113,96.0333313301453,96.1099061491381,94.867692418811,95.1059251890108,78879.3245540797,0.0,1.0
2018-03-08,113.57,114.03,113.01,113.8,80171,96.6289132556446,97.0202956638298,96.1524477152452,96.8246044597372,94226.6673941728,0.0,1.0
2018-03-09,116.35,116.35,114.69,114.73,48259,98.9942243311988,98.9942243311988,97.5818443364434,97.6158775893291,56719.8206555411,0.0,1.0
2018-03-12,116.61,116.95,115.88,116.6,57336,99.2154404749557,99.5047231244839,98.5943336097921,99.2069321617342,67388.210222054,0.0,1.0
2018-03-13,114.67,117.0,114.41,116.92,52720,97.5648277100006,99.547264690591,97.3436115662437,99.4791981848196,61962.9280540444,0.0,1.0
2018-03-14,115.63,116.27,114.76,116.12,36910,98.3816257792567,98.9261578254275,97.6414025289933,98.7985331271062,43381.1015643926,0.0,1.0
2018-03-15,116.92,117.56,116.35,116.97,98349,99.4791981848196,100.02373023099,98.9942243311988,99.5217397509267,115591.654233445,0.0,1.0
2018-03-16,117.02,117.19,116.45,116.69,111200,99.5642813170338,99.7089226417979,99.079307463413,99.283506980727,130695.705607165,0.0,1.0
2018-03-19,115.28,116.29,114.65,116.25,39542,98.0838348165071,98.9431744518703,97.5478110835577,98.9091411989846,46474.5466827204,0.0,1.0
2018-03-20,117.38,117.6,115.84,116.71,37287,99.8705805930048,100.057763483876,98.5603003569065,99.3005236071698,43824.1976166759,0.0,1.0
2018-03-21,116.19,116.79,115.51,115.93,93046,98.8580913196561,99.3685901129412,98.2795260205997,98.6368751758992,109358.926474139,0.0,1.0
2018-03-22,110.48,113.48,110.35,112.54,97442,93.9998444702264,96.5523384366518,93.889236398348,95.7525569938385,114525.638001559,0.0,1.0
2018-03-23,108.16,110.59,108.06,110.47,81919,92.0259158028574,94.093435915662,91.9408326706432,93.991336157005,96281.1286657675,0.0,1.0
2018-03-26,112.32,112.53,110.01,111.44,95759,95.5653741029673,95.7440486806171,93.5999537488198,94.8166425394825,112547.572601048,0.0,1.0
2018-03-27,110.01,112.71,109.48,112.67,87769,93.5999537488198,95.8971983186026,93.1490131480846,95.863165065717,103156.757063267,0.0,1.0
2018-03-28,108.9,109.56,107.82,109.15,64271,92.6555309812424,93.2170796538559,91.7366331533292,92.8682388117778,75539.062006098,0.0,1.0
2018-03-29,110.69,111.22,109.22,109.28,66957,94.1785190478762,94.6294596486113,92.9277970043277,92.9788468836562,78695.9744634797,0.0,1.0
2018-04-02,108.09,110.42,106.9,110.03,106998,91.9663576103075,93.9487945908979,90.9538683369588,93.6169703752626,125757.006371901,0.0,1.0
2018-04-03,109.29,109.61,108.25,109.47,39250,92.9873551968777,93.259621219963,92.1024906218502,93.1405048348632,46131.3529233923,0.0,1.0
2018-04-04,109.48,109.54,105.96,106.02,61352,93.1490131480846,93.2000630274131,90.1540868941455,90.205136773474,72108.2997339099,0.0,1.0
2018-04-05,109.89,110.85,109.37,110.1,40109,93.4978539901628,94.3146520594189,93.055421702649,93.6765285678125,47140.9537427857,0.0,1.0
2018-04-06,107.12,109.36,106.53,108.24,74185,91.14105122783,93.0469133894276,90.6390607477663,92.0939823086288,87191.1953279454,0.0,1.0
2018-04-09,108.6,109.89,108.26,108.63,48099,92.4002815845998,93.4978539901628,92.1109989350716,92.4258065242641,56531.7692805668,0.0,1.0
2018-04-10,111.79,112.01,110.78,111.16,55393,95.1144335022322,95.3016163931034,94.2550938668689,94.5784097692828,65104.5613372094,0.0,1.0
2018-04-11,111.6,112.22,111.13,111.35,62968,94.9527755510252,95.4802909707531,94.5528848296186,94.7400677204898,74007.6186211507,0.0,1.0
2018-04-12,111.82,112.12,111.21,111.21,56214,95.1399584418964,95.395207838539,94.6209513353899,94.6209513353899,66069.4999550465,0.0,1.0
2018-04-13,109.81,111.37,109.33,111.17,38438,93.4297874843914,94.7570843469326,93.0213884497633,94.5869180825043,45176.9921953975,0.0,1.0
2018-04-16,109.17,109.2,108.21,108.68,61176,92.8852554382207,92.9107803778849,92.0684573689645,92.4683480903712,71901.4432214381,0.0,1.0
2018-04-17,109.54,109.77,108.38,108.38,57781,93.2000630274131,93.3957542315057,92.2130986937286,92.2130986937286,67911.2281087014,0.0,1.0
2018-04-18,109.41,109.6,108.51,108.64,40641,93.0894549555347,93.2511129067416,92.3237067656071,92.4343148374855,47766.2245645754,0.0,1.0
2018-04-19,109.53,110.44,109.09,110.25,43096,93.1915547141917,93.9658112173407,92.8171889324493,93.8041532661338,50651.6378493379,0.0,1.0
2018-04-20,107.86,108.73,107.4,108.73,38968,91.7706664062149,92.5108896564783,91.3792839980297,92.5108896564783,45799.912375,0.0,1.0
2018-04-23,107.39,108.07,107.09,107.8,72553,91.3707756848082,91.9493409838647,91.1155262881657,91.7196165268864,85273.0713032072,0.0,1.0
2018-04-24,107.7,109.69,107.23,109.29,44958,91.6345333946722,93.3276877257344,91.2346426732656,92.9873551968777,52840.0857256018,0.0,1.0
2018-04-25,107.06,107.23,106.07,107.23,33990,91.0900013485014,91.2346426732656,90.2476783395811,91.2346426732656,39949.1639711109,0.0,1.0
2018-04-26,107.91,108.02,106.82,106.82,39652,91.813207972322,91.9067994177576,90.8858018311874,90.8858018311874,46603.8320030153,0.0,1.0
2018-04-27,108.45,108.53,107.48,108.07,33402,92.2726568862786,92.3407233920499,91.447350503801,91.9493409838647,39258.0751680802,0.0,1.0
2018-04-30,108.36,109.54,108.3,109.46,48312,92.1960820672858,93.2000630274131,92.1450321879573,93.1319965216418,56782.1126735014,0.0,1.0
2018-05-01,108.58,108.67,107.38,107.93,41730,92.383264958157,92.4598397771498,91.3622673715868,91.8302245987648,49046.1492354945,0.0,1.0
2018-05-02,108.4,109.2,108.26,109.09,29803,92.2301153201715,92.9107803778849,92.1109989350716,92.8171889324493,35028.0945522512,0.0,1.0
2018-05-03,107.79,108.26,106.01,107.97,227581,91.711108213665,92.1109989350716,90.1966284602526,91.8642578516505,267480.749800218,0.0,1.0
2018-05-04,108.92,109.36,106.69,106.8,74757,92.6725476076852,93.0469133894276,90.775193759309,90.8687852047446,87863.4789934787,0.0,1.0
2018-05-07,109.14,109.4,108.37,108.37,58769,92.8597304985564,93.0809466423133,92.2045903805072,92.2045903805072,69072.4453491679,0.0,1.0
2018-05-08,110.47,110.51,109.49,110.13,56354,93.991336157005,94.0253694098907,93.157521461306,93.7020535074768,66234.044908149,0.0,1.0
2018-05-09,111.06,111.17,110.46,111.06,47585,94.4933266370687,94.5869180825043,93.9828278437836,94.4933266370687,55927.6542384617,0.0,1.0
2018-05-10,112.98,113.15,111.9,111.9,140523,96.1269227755809,96.271564100345,95.2080249476678,95.2080249476678,165159.646034493,0.0,1.0
2018-05-11,112.78,113.13,112.32,113.07,26120,95.9567565111526,96.2545474739022,95.5653741029673,96.2034975945737,30699.3869645607,0.0,1.0
2018-05-14,113.8,114.46,113.67,113.8,115153,96.8246044597372,97.3861531323508,96.7139963878588,96.8246044597372,135341.749890125,0.0,1.0
2018-05-15,111.91,111.91,111.27,111.86,56275,95.2165332608892,95.2165332608892,94.6720012147184,95.1739916947821,66141.1945417555,0.0,1.0
2018-05-16,114.19,114.31,113.2,113.26,45606,97.1564286753725,97.2585284340295,96.3141056664521,96.3651555457806,53601.6937942479,0.0,1.0
2018-05-17,112.62,113.37,112.26,113.17,72659,95.8206234996099,96.4587469912162,95.5143242236388,96.2885807267879,85397.6553391276,0.0,1.0
2018-05-18,112.2,112.48,112.01,112.48,33722,95.4632743443103,95.70150711451,95.3016163931034,95.70150711451,39634.1779180289,0.0,1.0
2018-05-21,112.96,113.54,112.61,113.39,29160,96.1099061491381,96.6033883159803,95.8121151863885,96.4757636176591,34272.3630890731,0.0,1.0
2018-05-22,112.57,113.55,112.41,113.13,44127,95.7780819335028,96.6118966292017,95.6419489219601,96.2545474739022,51863.3938968288,0.0,1.0
2018-05-23,112.28,112.39,111.0,111.12,30509,95.5313408500817,95.6249322955173,94.4422767577401,94.5443765163972,35857.8712443255,0.0,1.0
2018-05-24,111.88,112.21,110.8375,111.88,25725,95.1910083212249,95.4717826575317,94.3040166678921,95.1910083212249,30235.1351325928,0.0,1.0
2018-05-25,112.09,112.11,111.55,111.69,27191,95.3696828988747,95.3866995253176,94.9102339849181,95.029350370018,31958.1558557952,0.0,1.0
2018-05-29,110.27,111.69,109.72,111.35,43362,93.8211698925766,95.029350370018,93.3532126653986,94.7400677204898,50964.2732602328,0.0,1.0
2018-05-30,110.7,110.8096,109.8872,110.22,13666,94.1870273610976,94.2802784740043,93.4954716624608,93.7786283264695,16061.9380649956,0.0,1.0
2018-05-31,111.33,112.03,111.0,111.13,42223,94.7230510940469,95.3186330195462,94.4422767577401,94.5528848296186,49625.5825346342,0.0,1.0
2018-06-01,113.46,113.54,111.96,111.96,142112,96.535321810209,96.6033883159803,95.2590748269963,95.2590748269963,167027.231252207,0.0,1.0
2018-06-04,115.08,115.31,114.32,114.32,41834,97.9136685520787,98.1093597561713,97.2670367472509,97.2670367472509,49168.3826292279,0.0,1.0
2018-06-05,115.45,115.7,114.86,115.34,53506,98.2284761412712,98.4411839718066,97.7264856612075,98.1348846958356,62886.7304336058,0.0,1.0
2018-06-06,116.82,116.82,115.9,116.1,29566,99.3941150526054,99.3941150526054,98.611350236235,98.7815165006633,34749.5434530705,0.0,1.0
2018-06-07,115.69,117.0,115.06,117.0,38879,98.4326756585852,99.547264690591,97.8966519256359,99.547264690591,45695.3087976706,0.0,1.0
2018-06-08,115.43,115.57,114.49,114.51,56088,98.2114595148283,98.3305758999282,97.411678072015,97.4286946984579,65921.4094972542,0.0,1.0
2018-06-11,115.4,115.54,115.04,115.48,44014,98.1859345751641,98.3050509602639,97.879635299193,98.2540010809354,51730.5826132532,0.0,1.0
2018-06-12,115.83,115.96,115.18,115.59,67788,98.5517920436851,98.6624001155635,97.9987516842929,98.347592526371,79672.6662922526,0.0,1.0
2018-06-13,114.45,115.72,114.2,115.72,69642,97.3776448191294,98.4582005982495,97.1649369885939,98.4582005982495,81851.7115997678,0.0,1.0
2018-06-14,114.62,114.82,114.44,114.69,21621,97.5222861438935,97.6924524083218,97.3691365059079,97.5818443364434,25411.617364501,0.0,1.0
2018-06-15,113.37,113.37,112.23,112.5,60646,96.9345318665579,96.9345318665579,95.9597998710752,96.1906574489527,70928.6658490792,0.5592,1.0
2018-06-18,112.21,112.21,111.38,111.73,37949,95.9426993097509,95.9426993097509,95.2330260147942,95.5322858379687,44383.3383950583,0.0,1.0
2018-06-19,110.16,110.16,108.72,109.71,47947,94.1898917740145,94.1898917740145,92.9586513586679,93.8051291442186,56076.5218063153,0.0,1.0
2018-06-20,110.07,110.29,109.62,110.19,43878,94.1129392480553,94.3010454226221,93.7281766182595,94.2155426160008,51317.6136946525,0.0,1.0
2018-06-21,107.82,109.33,107.82,109.33,35859,92.1891260990762,93.4802184790577,92.1891260990762,93.4802184790577,41938.9741892644,0.0,1.0
2018-06-22,108.85,109.45,108.66,109.45,34456,93.0698050072755,93.5828218470033,92.9073496746951,93.5828218470033,40298.0923803033,0.0,1.0
2018-06-25,105.82,107.09,104.84,107.09,61923,90.4790699666504,91.5649556107408,89.6411424617618,91.5649556107408,72422.1840743417,0.0,1.0
2018-06-26,105.53,106.18,105.07,105.86,47072,90.2311118274487,90.7868800704871,89.8377989169907,90.5132710892989,55053.1635861863,0.0,1.0
2018-06-27,102.28,105.19,102.0,104.81,129753,87.4522706122567,89.9404022849363,87.2128627537171,89.6154916197754,151752.913298743,0.0,1.0
2018-06-28,103.22,103.33,101.62,101.99,58710,88.2559969944968,88.3500500817803,86.8879520885562,87.204312473055,68664.412690028,0.0,1.0
2018-06-29,104.78,105.29,104.51,104.55,56088,89.589840777789,90.0259050915576,89.3589831999115,89.39318432256,65597.8466863957,0.0,1.0
2018-07-02,103.16,103.23,102.05,102.86,61782,88.2046953105241,88.264547275159,87.2556141570277,87.9481868906602,72257.2772068695,0.0,1.0
2018-07-03,102.96,104.06,102.95,104.06,42283,88.0336896972815,88.9742205701157,88.0251394166194,88.9742205701157,49452.1778533887,0.0,1.0
2018-07-05,102.27,103.0,101.46,103.0,46857,87.4437203315946,88.06789081993,86.7511475979621,88.06789081993,54801.7098520974,0.0,1.0
2018-07-06,103.68,103.9,101.94,102.18,53018,88.6493099049548,88.8374160795216,87.1615610697443,87.3667678056354,62007.3212740573,0.0,1.0
2018-07-09,105.78,105.89,104.93,105.17,34486,90.4448688440019,90.5389219312853,89.7180949877209,89.923301723612,40333.1789478505,0.0,1.0
2018-07-10,104.53,105.24,103.9,104.72,49207,89.3760837612358,89.9831536882469,88.8374160795216,89.5385390938162,57550.1576433011,0.0,1.0
2018-07-11,102.83,103.42,102.61,102.76,45598,87.9225360486738,88.4270026077394,87.734429874107,87.8626840840389,53329.2435673632,0.0,1.0
2018-07-12,104.67,104.78,104.01,104.26,32218,89.4957876905056,89.589840777789,88.9314691668051,89.1452261833583,37680.6344412761,0.0,1.0
2018-07-13,104.62,104.77,104.0,104.49,27266,89.4530362871949,89.5812904971269,88.9229188861429,89.3418826385872,31889.0116914717,0.0,1.0
2018-07-16,103.83,104.15,103.64,103.82,26757,88.7775641148867,89.0511730960749,88.6151087823063,88.7690138342246,31293.7095954195,0.0,1.0
2018-07-17,103.93,104.04,102.79,102.82,33958,88.863066921508,88.9571200087914,87.8883349260253,87.9139857680117,39715.6553590184,0.0,1.0
2018-07-18,103.66,103.66,102.9,103.27,45423,88.6322093436305,88.6322093436305,87.9823880133087,88.2987483978075,53124.5719233374,0.0,1.0
2018-07-19,101.82,102.4,101.58,102.29,55899,87.0589577017988,87.5548739802023,86.8537509659077,87.4608208929188,65376.8013108478,0.0,1.0
2018-07-20,102.94,103.08,102.44,102.5,50524,88.0165891359572,88.136293065227,87.5890751028508,87.6403767868236,59090.4579586267,0.0,1.0
2018-07-23,102.56,102.56,102.09,102.42,20156,87.6916784707963,87.6916784707963,87.2898152796763,87.5719745415265,23573.4951827662,0.0,1.0
2018-07-24,104.59,105.45,104.3,104.77,58198,89.4273854452085,90.1627095821516,89.1794273060068,89.5812904971269,68065.6019372211,0.0,1.0
2018-07-25,106.3,106.62,104.73,104.95,95851,90.8894834384326,91.1630924196208,89.5470893744783,89.7351955490452,112102.752865813,0.0,1.0
2018-07-26,104.42,104.9,104.22,104.39,40429,89.2820306739523,89.6924441457345,89.1110250607098,89.256379831966,47283.8279789668,0.0,1.0
2018-07-27,103.93,105.01,103.38,104.75,24507,88.863066921508,89.786497233018,88.3928014850909,89.5641899358026,28662.2170293735,0.0,1.0
2018-07-30,102.82,103.93,102.4,103.74,27539,87.9139857680117,88.863066921508,87.5548739802023,88.7006115889276,32208.2994561519,0.0,1.0
2018-07-31,103.16,103.57,102.11,102.51,30549,88.2046953105241,88.5552568176714,87.3069158410005,87.6489270674857,35728.6517333957,0.0,1.0
2018-08-01,101.36,102.04,101.04,101.46,52414,86.6656447913408,87.2470638763656,86.3920358101527,86.7511475979621,61300.9117141054,0.0,1.0
2018-08-02,99.99,100.18,98.51,99.19,289622,85.4942563406291,85.6567116732096,84.228814802634,84.8102338876588,338728.062205949,0.0,1.0
2018-08-03,99.74,100.07,99.57,99.69,61240,85.2804993240759,85.5626585859262,85.1351445528197,85.2377479207653,71623.3798865153,0.0,1.0
2018-08-06,99.03,99.24,98.56,98.94,266441,84.6734293970647,84.8529852909694,84.2715662059447,84.5964768711056,311616.671462166,0.0,1.0
2018-08-07,100.83,101.21,100.64,100.72,39029,86.212479916248,86.5373905814089,86.0500245836675,86.1184268289646,45646.4548267604,0.0,1.0
2018-08-08,100.2,100.56,99.66,100.37,40918,85.6738122345339,85.9816223383705,85.2120970787789,85.81916700579,47855.7390299874,0.0,1.0
2018-08-09,101.33,102.06,101.17,101.57,22704,86.6399939493544,87.2641644376899,86.5031894587604,86.8452006852455,26553.5143197819,0.0,1.0
2018-08-10,100.55,100.69,99.9,100.08,22652,85.9730720577084,86.0927759869782,85.41730381467,85.5712088665883,26492.6976026999,0.0,1.0
2018-08-13,98.86,99.8,98.73,99.75,66179,84.5280746258085,85.3318010080487,84.4169209772009,85.289049604738,77399.7984570493,0.0,1.0
2018-08-14,97.67,98.0275,97.2,97.78,96613,83.5105912270152,83.8162637606863,83.1087280358951,83.6046443142986,112993.951681514,0.0,1.0
2018-08-15,94.06,94.13,92.76,93.38,82319,80.4239399079866,80.4837918726215,79.3124034219098,79.8425208229618,96276.3717974861,0.0,1.0
2018-08-16,95.1,95.92,94.93,94.93,58369,81.313169096848,82.0142921111426,81.1678143255918,81.1678143255918,68265.5953722405,0.0,1.0
2018-08-17,96.23,96.61,94.0,94.52,42031,82.2793508116686,82.6042614768295,80.3726382240138,80.8172528184445,49157.4506859916,0.0,1.0
2018-08-20,97.02,97.08,96.39,96.58,51130,82.9548229839768,83.0061246679496,82.4161553022627,82.5786106348431,59799.2066230818,0.0,1.0
2018-08-21,98.71,98.86,98.15,98.15,93595,84.3998204158766,84.5280746258085,83.9210046987974,83.9210046987974,109464.242986257,0.0,1.0
2018-08-22,99.24,99.34,98.87,99.01,20307,84.8529852909694,84.9384880975907,84.5366249064707,84.6563288357405,23750.0975727542,0.0,1.0
2018-08-23,97.56,99.59,97.38,99.28,52430,83.4165381397318,85.152245114144,83.2626330878134,84.887186413618,61319.6245501306,0.0,1.0
2018-08-24,98.86,98.86,98.4,98.42,35497,84.5280746258085,84.5280746258085,84.1347617153506,84.1518622766749,41515.5962741939,0.0,1.0
2018-08-27,100.95,101.47,100.43,100.43,41623,86.3150832841935,86.7596978786243,85.8704686897628,85.8704686897628,48680.2733673486,0.0,1.0
2018-08-28,100.36,101.16,100.03,101.13,40192,85.8106167251279,86.4946391780982,85.5284574632777,86.4689883361118,47006.6440953433,0.0,1.0
2018-08-29,101.1,101.11,99.93,100.05,51077,86.4433374941255,86.4518877747876,85.4429546566564,85.5455580246019,59737.2203537482,0.0,1.0
2018-08-30,97.98,99.28,97.77,99.21,49043,83.7756499275412,84.887186413618,83.5960940336365,84.8273344489831,57358.3510740426,0.0,1.0
2018-08-31,98.26,98.51,97.5,97.7,33601,84.0150577860808,84.228814802634,83.365236455759,83.5362420690016,39298.1252052058,0.0,1.0
2018-09-04,97.02,97.82,96.55,97.59,68554,82.9548229839768,83.6388454369471,82.5529597928567,83.4421889817181,80177.4850545423,0.0,1.0
2018-09-05,94.44,95.42,94.32,95.42,43438,80.7488505731475,81.5867780780361,80.6462472052019,81.5867780780361,50803.010703959,0.0,1.0
2018-09-06,94.2,94.89,93.5,94.57,129589,80.5436438372564,81.1336132029433,79.9451241909073,80.8600042217551,151561.106729484,0.0,1.0
2018-09-07,93.72,94.49,93.15,93.32,52730,80.1332303654742,80.7916019764581,79.6458643677328,79.791219138989,61670.4902256034,0.0,1.0
2018-09-10,92.2,93.25,91.91,93.25,78734,78.8335877048305,79.7313671743541,78.5856295656288,79.7313671743541,92083.5269755862,0.0,1.0
2018-09-11,91.78,91.83,90.51,90.65,160486,78.4744759170211,78.5172273203318,77.3885902729307,77.5082942022005,187696.762646429,0.0,1.0
2018-09-12,92.57,93.07,90.57,90.98,67948,79.1499480893293,79.5774621224358,77.4398919569035,77.7904534640508,79468.7363900872,0.0,1.0
2018-09-13,94.77,95.47,94.35,94.64,83808,81.0310098349977,81.6295294813468,80.6718980471883,80.91985618639,98017.8351000829,0.0,1.0
2018-09-14,94.0,95.06,93.5,94.84,83730,80.3726382240138,81.2789679741995,79.9451241909073,81.0908617996326,97926.6100244599,0.0,1.0
2018-09-17,92.71,93.35,92.47,93.22,115523,79.2696520185991,79.8168699809754,79.064445282708,79.7057163323677,135110.184758816,0.0,1.0
2018-09-18,93.84,94.0,93.3,93.3,140512,80.2358337334197,80.3726382240138,79.7741185776648,79.7741185776648,164336.125973449,0.0,1.0
2018-09-19,96.04,96.28,95.13,95.13,250660,82.1168954790881,82.3221022149792,81.3388199388344,81.3388199388344,293159.967380045,0.0,1.0
2018-09-20,97.01,97.1,96.38,96.92,55954,82.9462727033147,83.0232252292738,82.4076050216005,82.8693201773555,65441.1266846844,0.0,1.0
2018-09-21,97.8,98.57,97.71,98.57,52624,83.6217448756229,84.2801164866068,83.5447923496637,84.2801164866068,61546.5176869363,0.0,1.0
2018-09-24,96.37,96.46,95.8,96.46,126587,82.3990547409384,82.4760072668976,81.911688743197,82.4760072668976,148050.110870253,0.0,1.0
2018-09-25,96.87,96.99,96.51,96.77,40475,82.8265687740449,82.9291721419904,82.5187586702082,82.7410659674236,47337.6273825393,0.0,1.0
2018-09-26,97.21,98.28,97.19,97.34,260406,83.1172783165572,84.0321583474051,83.100177755233,83.2284319651649,304558.423623904,0.0,1.0
2018-09-27,97.25,97.65,96.98,97.16,107776,83.1514794392058,83.4934906656909,82.9206218613283,83.0745269132466,126049.663465857,0.0,1.0
2018-09-28,96.67,97.22,96.31,96.58,64471,82.6555631608023,83.1258285972194,82.3477530569656,82.5786106348431,75402.2032113574,0.0,1.0
2018-10-01,96.75,97.28,96.56,97.25,23145,82.7239654060993,83.1771302811921,82.5615100735188,83.1514794392058,27069.2868627269,0.0,1.0
2018-10-02,94.48,94.92,94.07,94.65,42006,80.783051695796,81.1592640449297,80.4324901886487,80.9284064670522,49128.2118797022,0.0,1.0
2018-10-03,94.19,95.23,93.99,95.0,44328,80.5350935565942,81.4243227454557,80.3640879433517,81.2276662902267,51843.9122078617,0.0,1.0
2018-10-04,91.9,93.11,91.35,93.11,50745,78.5770792849667,79.6116632450843,78.1068138485496,79.6116632450843,59348.929006225,0.0,1.0
2018-10-05,91.57,92.13,90.59,92.13,49591,78.2949200231164,78.7737357401956,77.4569925182278,78.7737357401956,57999.2657079063,0.0,1.0
2018-10-08,90.52,90.57,89.29,89.73,71398,77.3971405535928,77.4398919569035,76.345456032151,76.7216683812847,83503.6916580245,0.0,1.0
2018-10-09,89.55,90.19,89.21,89.52,76538,76.5677633293663,77.1149812917426,76.2770537868539,76.5421124873799,89515.1902311252,0.0,1.0
2018-10-10,86.5,88.77,86.48,88.77,108639,73.9599277274169,75.9008414377203,73.9428271660927,75.9008414377203,127058.987058967,0.0,1.0
2018-10-11,86.18,87.14,84.79,85.38,132960,73.6863187462288,74.5071456897932,72.4978297341929,73.0022962932585,155503.667369547,0.0,1.0
2018-10-12,88.83,89.0,87.56,88.6,120520,75.952143121693,76.0974978929492,74.8662574776026,75.7554866664641,140954.437359942,0.0,1.0
2018-10-15,87.31,87.82,86.71,87.25,42447,74.6525004610494,75.088564774818,74.1394836213217,74.6011987770766,49643.9844226472,0.0,1.0
2018-10-16,88.91,88.94,87.51,87.57,75950,76.0205453669901,76.0461962089765,74.823506074292,74.8748077582648,88827.4935071985,0.0,1.0
2018-10-17,87.76,88.76,87.55,88.71,50196,75.0372630908452,75.8922911570581,74.8577071969405,75.8495397537475,58706.8448201098,0.0,1.0
2018-10-18,85.22,86.53,84.82,86.53,74922,72.8654918026644,73.9855785694033,72.5234805761793,73.9855785694033,87625.1937925784,0.0,1.0
2018-10-19,86.5,87.56,86.3,87.02,46869,73.9599277274169,74.8662574776026,73.7889221141744,74.4045423218477,54815.7444791164,0.0,1.0
2018-10-22,89.28,89.91,88.55,89.5,64503,76.3369057514888,76.875573433203,75.7127352631534,76.5250119260557,75439.6288834079,0.0,1.0
2018-10-23,87.51,87.93,85.67,86.0,63002,74.823506074292,75.1826178621014,73.2502544324602,73.5324136943105,73684.1309537922,0.0,1.0
2018-10-24,84.43,87.0,84.29,86.79,109559,72.1900196303562,74.3874417605234,72.0703157010864,74.2078858666187,128134.975130417,0.0,1.0
2018-10-25,86.36,86.8,85.22,85.33,41689,73.8402237981471,74.2164361472808,72.8654918026644,72.9595448899478,48757.4638159526,0.0,1.0
2018-10-26,84.9,85.92,83.93,84.13,70741,72.5918828214763,73.4640114490135,71.7625055972498,71.9335112104923,82735.295828739,0.0,1.0
2018-10-29,82.62,84.95,81.76,84.95,70238,70.6424188305108,72.6346342247869,69.9070946935677,72.6346342247869,82147.0110461963,0.0,1.0
2018-10-30,83.9,83.9,82.65,82.76,58632,71.7368547552634,71.7368547552634,70.6680696724972,70.7621227597807,68573.187614405,0.0,1.0
2018-10-31,86.15,86.59,85.45,85.45,83305,73.6606679042424,74.0368802533761,73.0621482578934,73.0621482578934,97429.5503175402,0.0,1.0
2018-11-01,90.48,90.66,87.18,87.98,80452,77.3629394309443,77.5168444828627,74.5413468124417,75.2253692654121,94092.8177437938,0.0,1.0
2018-11-02,90.53,92.49,89.63,92.19,74111,77.405690834255,79.0815458440323,76.6361655746634,78.8250374241684,86676.6869165502,0.0,1.0
2018-11-05,90.25,90.56,89.81,90.26,61693,77.1662829757154,77.4313416762414,76.7900706265817,77.1748332563775,72153.1870564792,0.0,1.0
2018-11-06,90.41,90.84,89.89,89.93,30955,77.3030874663094,77.670749534781,76.8584728718787,76.8926739945272,36203.4899475356,0.0,1.0
2018-11-07,92.54,92.61,91.15,91.65,85473,79.1242972473429,79.1841492119778,77.935808235307,78.3633222684135,99965.139598957,0.0,1.0
2018-11-08,89.82,91.08,89.28,90.88,58058,76.7986209072438,77.8759562706721,76.3369057514888,77.7049506574295,67901.8646220004,0.0,1.0
2018-11-09,87.45,87.91,86.75,87.82,64219,74.7722043903192,75.1655173007772,74.1736847439702,75.088564774818,75107.4760439603,0.0,1.0
2018-11-12,86.32,87.3,85.93,87.3,21494,73.8060226754986,74.6439501803873,73.4725617296756,74.6439501803873,25138.3560953749,0.0,1.0
2018-11-13,88.36,89.47,87.77,87.88,57142,75.550279930573,76.4993610840693,75.0458133715073,75.1398664587908,66830.5547595567,0.0,1.0
2018-11-14,89.26,89.93,88.44,89.62,100492,76.3198051901646,76.8926739945272,75.61868217587,76.6276152940012,117530.644865377,0.0,1.0
2018-11-15,91.23,91.69,89.46,89.46,77286,78.004210480604,78.397523391062,76.4908108034072,76.4908108034072,90390.0153153041,0.0,1.0
2018-11-16,91.2,91.78,90.21,90.55,76120,77.9785596386176,78.4744759170211,77.1320818530669,77.4227913955792,89026.3173899665,0.0,1.0
2018-11-19,89.32,90.62,89.03,90.37,80117,76.3711068741374,77.4826433602142,76.1231487349356,77.2688863436609,93701.0177395157,0.0,1.0
2018-11-20,87.59,88.33,87.1,87.6,137519,74.891908319589,75.5246290885866,74.4729445671447,74.9004586002511,160835.656084482,0.0,1.0
2018-11-21,89.61,90.42,89.49,89.69,65292,76.6190650133391,77.3116377469716,76.5164616453935,76.6874672586361,76362.4056099013,0.0,1.0
2018-11-23,88.75,89.2677,88.48,88.54,47068,75.883740876396,76.3263889062744,75.6528832985185,75.7041849824913,55048.48537718,0.0,1.0
2018-11-26,90.78,90.88,90.17,90.33,52837,77.6194478508082,77.7049506574295,77.0978807304183,77.2346852210124,61795.632316522,0.0,1.0
2018-11-27,91.15,91.15,89.92,90.08,268303,77.935808235307,77.935808235307,76.8841237138651,77.0209282044592,313794.3777546,0.0,1.0
2018-11-28,93.42,93.46,91.39,92.0,98078,79.8767219456103,79.9109230682588,78.1410149711981,78.662582091588,114707.345730073,0.0,1.0
2018-11-29,91.62,92.23,91.06,92.02,93068,78.3376714264271,78.8592385468169,77.8588557093478,78.6796826529122,108847.888949677,0.0,1.0
2018-11-30,93.04,93.09,91.58,91.94,68757,79.5518112804494,79.59456268376,78.3034703037785,78.6112804076152,80414.9041616122,0.0,1.0
2018-12-03,94.95,95.9,94.56,95.66,174082,81.1849148869161,81.9971915498183,80.851453941093,81.7919848139272,203597.995058856,0.0,1.0
2018-12-04,92.98,95.31,92.63,95.31,58416,79.5005095964766,81.4927249907527,79.2012497733021,81.4927249907527,68320.5643280646,0.0,1.0
2018-12-06,91.32,91.41,89.4,90.0,126103,78.0811630065632,78.1581155325223,76.4395091194344,76.9525259591621,147484.04758049,0.0,1.0
2018-12-07,89.72,91.82,89.38,91.27,77255,76.7131181006225,78.5086770396696,76.4224085581101,78.0384116032525,90353.7591955052,0.0,1.0
2018-12-10,89.26,89.55,87.66,89.0,89366,76.3198051901646,76.5677633293663,74.9517602842239,76.0974978929492,104518.206514342,0.0,1.0
2018-12-11,89.74,90.62,89.02,90.58,136744,76.7302186619468,77.4826433602142,76.1145984542735,77.4484422375656,159929.253089511,0.0,1.0
2018-12-12,90.59,91.94,90.52,91.27,442017,77.4569925182278,78.6112804076152,77.3971405535928,78.0384116032525,516961.977584876,0.0,1.0
2018-12-13,90.9,91.66,90.9,91.31,42844,77.7220512187538,78.3718725490756,77.7220512187538,78.0726127259011,50108.2966665229,0.0,1.0
2018-12-14,89.72,90.32,89.33,89.49,286377,76.7131181006225,77.2261349403503,76.3796571547995,76.5164616453935,334932.865149585,0.0,1.0
2018-12-17,87.92,89.39,87.5705,88.92,127343,75.1740675814393,76.4309588387723,74.8752352722979,76.0290956476522,148934.292372445,0.0,1.0
2018-12-18,87.65,88.41,87.27,88.14,49591,74.9432100035618,75.5930313338836,74.6182993384009,75.3621737560061,57999.2657079063,0.0,1.0
2018-12-19,85.89,88.08,85.02,87.5,117708,73.4383606070271,75.3108720720333,72.6944861894218,74.8149557936299,137665.65642851,0.0,1.0
2018-12-20,85.68,86.93,85.07,86.93,54602,73.2588047131224,74.3275897958885,72.7372375927325,74.3275897958885,63859.8920405537,0.0,1.0
2018-12-21,85.08,86.52,84.58,86.02,88617,72.7457878733946,73.9770282887412,72.3182738402882,73.5495142556347,103642.211877912,0.0,1.0
2018-12-24,83.15,84.44,83.07,84.05,62434,72.0908363746755,73.2092630604642,72.021476580208,72.8711340624351,72011.7474157043,1.164,1.0
2018-12-26,85.16,85.2,82.5,83.84,73778,73.8335012106719,73.8681811079057,71.527288044627,72.6890646019579,85095.9845730824,0.0,1.0
2018-12-27,84.73,84.86,83.17,83.66,300236,73.460692315409,73.5734019814187,72.1081763232924,72.5330050644059,346293.990407492,0.0,1.0
2018-12-28,85.0,85.7199,84.7047,85.21,67636,73.6947816217369,74.3189330722014,73.4387572804086,73.8768510822141,78011.7651953835,0.0,1.0
2018-12-31,84.81,86.24,84.6217,86.24,60422,73.5300521098765,74.7698584359834,73.3667964936486,74.7698584359834,69691.09463356,0.0,1.0
2019-01-02,84.31,84.3614,83.03,83.32,67784,73.0965533944545,73.1411170623999,71.9867966829743,72.238225937919,78182.4692767739,0.0,1.0
2019-01-03,82.09,83.25,82.0,83.25,66354,71.1718190979809,72.1775361177599,71.093789329205,72.1775361177599,76533.0987606375,0.0,1.0
2019-01-04,85.35,85.93,84.0,84.0,41921,73.9982307225322,74.5010892324217,72.8277841908929,72.8277841908929,48351.9310538127,0.0,1.0
2019-01-07,86.17,86.41,85.2,85.39,99446,74.7091686158243,74.9172479992268,73.8681811079057,74.032910619766,114701.608634752,0.0,1.0
2019-01-08,86.68,86.96,85.9,86.58,25190,75.1513373055547,75.394096586191,74.4750793094964,75.0646375624703,29054.2960150173,0.0,1.0
2019-01-09,88.57,89.29,87.82,87.82,83692,76.7899624498498,77.4142006000575,76.1397143767168,76.1397143767168,96530.8512143243,0.0,1.0
2019-01-10,89.27,89.35,88.11,88.17,49444,77.3968606514406,77.4662204459081,76.3911436316616,76.4431634775122,57029.0040558363,0.0,1.0
2019-01-11,89.03,89.05,88.31,88.53,394698,77.188781268038,77.2061212166549,76.5645431178304,76.7552825526161,455247.02376083,0.0,1.0
2019-01-14,88.05,88.29,87.31,87.6,245768,76.3391237858109,76.5472031692135,75.6975456869864,75.9489749419312,283470.274832028,0.0,1.0
2019-01-15,88.98,89.54,88.7,88.7,160467,77.1454313964958,77.6309499577685,76.9026721158595,76.9026721158595,185083.593435561,0.0,1.0
2019-01-16,90.47,90.8,89.81,89.81,63390,78.4372575684533,78.7233667206318,77.8650392640963,77.8650392640963,73114.4035090094,0.0,1.0
2019-01-17,90.9,91.41,89.62,89.78,158763,78.8100664637163,79.2522351534467,77.700309752236,77.839029341171,183118.189687661,0.0,1.0
2019-01-18,92.08,92.4,91.34,91.62,257520,79.8331234321121,80.1105626099822,79.1915453332876,79.4343046139239,297025.101619185,0.0,1.0
2019-01-22,89.67,90.6528,88.97,90.55,71745,77.7436596237782,78.5957446988116,77.1367614221874,78.5066173629208,82751.110265876,0.0,1.0
2019-01-23,90.26,90.73,89.71,90.73,66155,78.2551881079761,78.6626769004728,77.7783395210119,78.6626769004728,76303.5709755248,0.0,1.0
2019-01-24,91.45,91.56,90.59,90.59,96676,79.2869150506804,79.3822847680733,78.5412972601546,78.5412972601546,111506.67413846,0.0,1.0
2019-01-25,93.16,93.48,92.55,92.79,907586,80.7694806574236,81.0469198352937,80.2406122246088,80.4486916080113,1046815.09738331,0.0,1.0
2019-01-28,92.4,92.49,91.56,91.86,60206,80.1105626099822,80.1885923787581,79.3822847680733,79.6423839973264,69441.9589472065,0.0,1.0
2019-01-29,92.35,92.78,92.24,92.62,32734,80.06721273844,80.4400216337029,79.9718430210471,80.3013020447679,37755.5905421031,0.0,1.0
2019-01-30,94.56,94.67,92.92,93.15,1826320,81.9832770606051,82.078646777998,80.5614012740211,80.7608106831152,2106488.36435675,0.0,1.0
2019-01-31,95.67,95.73,94.79,94.79,3540577,82.945644208842,82.9976640546926,82.1826864696993,82.1826864696993,4083722.59714021,0.0,1.0
2019-02-01,95.21,95.47,94.95,95.02,577914,82.5468253906537,82.7722447226732,82.3214060586343,82.3820958787934,666569.449274423,0.0,1.0
2019-02-04,95.34,95.53,94.95,95.0,74426,82.6595350566634,82.8242645685238,82.3214060586343,82.3647559301765,85843.3916321429,0.0,1.0
2019-02-05,96.93,97.07,95.81,95.82,96662,84.0380609717053,84.1594406120235,83.0670238491601,83.0756938234685,111490.526455086,0.0,1.0
2019-02-06,96.02,97.13,95.78,97.0,25529,83.2490933096373,84.2114604578741,83.0410139262348,84.0987507918644,29445.3006338776,0.0,1.0
2019-02-07,94.53,95.6,93.66,95.18,110646,81.9572671376798,82.8849543886829,81.2029793728456,82.5208154677284,127619.755334562,0.0,1.0
2019-02-08,94.72,94.81,93.94,94.24,33843,82.1219966495402,82.2000264183161,81.4457386534819,81.7058378827351,39034.7177465752,0.0,1.0
2019-02-11,94.73,95.57,94.73,95.48,354364,82.1306666238486,82.8589444657575,82.1306666238486,82.7809146969816,408725.547958142,0.0,1.0
2019-02-12,95.3,95.63,95.19,95.43,124861,82.6248551594297,82.9109643116082,82.5294854420368,82.7375648254394,144015.420989721,0.0,1.0
2019-02-13,95.99,96.68,95.8,96.51,155722,83.223083386712,83.8213116139944,83.0583538748517,83.6739220507509,179610.682177472,0.0,1.0
2019-02-14,95.46,95.68,94.8,95.2,116099,82.7635747483647,82.9543141831504,82.1913564440077,82.5381554163453,133909.278009031,0.0,1.0
2019-02-15,94.74,95.23,94.39,95.05,52120,82.1393365981571,82.5641653392706,81.8358874973617,82.4081058017187,60115.5183923264,0.0,1.0
2019-02-19,95.77,96.0045,94.54,94.54,121036,83.0323439519263,83.2356548494593,81.9659371119883,81.9659371119883,139603.643210545,0.0,1.0
2019-02-20,96.28,97.0,96.11,96.27,53918,83.4745126416568,84.0987507918644,83.3271230784133,83.4658426673483,62189.3423000279,0.0,1.0
2019-02-21,96.22,96.63,95.95,96.59,31763,83.4224927958061,83.7779617424521,83.1884034894783,83.7432818452184,36635.6333594679,0.0,1.0
2019-02-22,98.05,98.1238,97.4425,97.63,56843,85.0090980942506,85.0730825046469,84.4823971550129,84.6449591732961,65563.0547193977,0.0,1.0
2019-02-25,99.7,100.12,99.47,99.79,123324,86.4396438551431,86.8037827760976,86.240234446049,86.5176736239191,142242.636036363,0.0,1.0
2019-02-26,99.35,99.57,98.5,98.68,175148,86.1361947543477,86.3269341891334,85.3992469381304,85.5553064756823,202016.746265909,0.0,1.0
2019-02-27,98.0,98.48,97.8,97.97,3118045,84.9657482227084,85.3819069895135,84.7923487365396,84.9397382997831,3596371.67201844,0.0,1.0
2019-02-28,97.45,97.88,97.14,97.69,342442,84.4888996357442,84.8617085310071,84.2201304321826,84.6969790191468,394974.642158577,0.0,1.0
2019-03-01,98.41,98.89,98.13,98.83,1137201,85.3212171693544,85.7373759361595,85.0784578887181,85.6853560903089,1311654.40581873,0.0,1.0
2019-03-04,99.59,100.03,98.53,99.94,170900,86.3442741377503,86.7257530073216,85.4252568610557,86.6477232385457,197117.077767624,0.0,1.0
2019-03-05,101.16,101.44,100.33,100.47,141864,87.7054601041753,87.9482193848116,86.9858522365748,87.107231876893,163626.782448369,0.0,1.0
2019-03-06,100.38,101.11,100.27,101.0,110374,87.029202108117,87.6621102326331,86.9338323907242,87.5667405152403,127306.028914709,0.0,1.0
2019-03-07,97.8,99.21,97.54,99.21,482125,84.7923487365396,86.0148151140296,84.5669294045202,86.0148151140296,556085.846218349,0.0,1.0
2019-03-08,96.19,96.3,95.24,95.67,155364,83.3964828728808,83.4918525902736,82.572835313579,82.945644208842,179197.762845461,0.0,1.0
2019-03-11,98.62,98.82,97.43,97.43,128195,85.5032866298316,85.6766861160004,84.4715596871273,84.4715596871273,147860.876444825,0.0,1.0
2019-03-12,99.34,99.53,98.89,99.42,221074,86.1275247800393,86.2922542918997,85.7373759361595,86.1968845745068,254988.068170859,0.0,1.0
2019-03-13,99.25,99.64,98.97,99.29,118641,86.0494950112633,86.3876240092925,85.806735730627,86.0841749084971,136841.235947506,0.0,1.0
2019-03-14,98.56,98.69,98.06,98.6,237959,85.451266783981,85.5639764499907,85.017768068559,85.4859466812148,274463.327726777,0.0,1.0
2019-03-15,99.78,99.9,99.324,99.35,95061,86.5090036496106,86.6130433413119,86.1136528211458,86.1361947543477,109643.923520586,0.0,1.0
2019-03-18,100.98,101.18,100.61,100.92,53377,87.5494005666234,87.7228000527922,87.2286115172111,87.4973807207728,61565.3496781889,0.0,1.0
2019-03-19,101.33,101.71,101.0,101.45,406929,87.8528496674188,88.1823086911395,87.5667405152403,87.9568893591201,469354.332000595,0.0,1.0
2019-03-20,100.97,101.77,99.8,100.48,555257,87.540730592315,88.2343285369901,86.5263435982275,87.1159018512014,640436.730544282,0.0,1.0
2019-03-21,100.95,100.95,99.53,99.67,118303,87.5233906436981,87.5233906436981,86.2922542918997,86.4136339322178,136451.384734601,0.0,1.0
2019-03-22,98.17,99.69,98.05,99.41,60549,85.1131377859519,86.4309738808347,85.0090980942506,86.1882146001984,69837.5771898881,0.0,1.0
2019-03-25,98.3,98.4,97.48,97.59,39326,85.2258474519616,85.312547195046,84.5149095586695,84.6102792760624,45358.8425997051,0.0,1.0
2019-03-26,98.36,98.68,97.9,98.31,60495,85.2778672978122,85.5553064756823,84.879048479624,85.23451742627,69775.2932682998,0.0,1.0
2019-03-27,98.27,98.82,97.93,98.48,36323,85.1998375290362,85.6766861160004,84.9050584025493,85.3819069895135,41895.1645158187,0.0,1.0
2019-03-28,98.79,98.91,98.15,98.57,97029,85.6506761930751,85.7547158847764,85.095797837335,85.4599367582894,111913.826440695,0.0,1.0
2019-03-29,100.3,100.51,99.59,100.0,59966,86.9598423136495,87.1419117741267,86.3442741377503,86.6997430843963,69165.1415179249,0.0,1.0
2019-04-01,101.77,102.07,101.35,101.72,71806,88.2343285369901,88.4944277662433,87.8701896160357,88.1909786654479,82821.4680291518,0.0,1.0
2019-04-02,101.58,101.84,101.3,101.84,35767,88.0695990251298,88.2950183571492,87.8268397444935,88.2950183571492,41253.8708046496,0.0,1.0
2019-04-03,102.22,103.12,101.97,102.45,87630,88.6244773808699,89.4047750686295,88.4077280231589,88.823886789964,101072.963866454,0.0,1.0
2019-04-04,103.18,103.35,102.45,102.45,101912,89.4567949144801,89.6041844777236,88.823886789964,88.823886789964,117545.907720621,0.0,1.0
2019-04-05,104.33,104.36,103.78,103.83,111308,90.4538419599507,90.479851882876,89.9769933729865,90.0203432445287,128383.310076997,0.0,1.0
2019-04-08,104.31,104.42,103.61,103.9,50380,90.4365020113338,90.5318717287266,89.829603809743,90.0810330646878,58108.5920300346,0.0,1.0
2019-04-09,104.2,104.48,104.09,104.28,47163,90.341132293941,90.5838915745773,90.2457625765481,90.4104920884085,54398.0850717055,0.0,1.0
2019-04-10,104.37,104.48,103.85,104.25,603139,90.4885218571844,90.5838915745773,90.0376831931456,90.3844821654831,695664.114497877,0.0,1.0
2019-04-11,102.96,103.35,102.8,103.35,67209,89.2660554796944,89.6041844777236,89.1273358907594,89.6041844777236,77519.2608524533,0.0,1.0
2019-04-12,104.47,104.74,104.22,104.49,46737,90.5752216002688,90.8093109065967,90.3584722425578,90.5925615488857,53906.7341347306,0.0,1.0
2019-04-15,102.95,103.73,102.57,103.73,234548,89.257385505386,89.9336435014443,88.9279264816653,89.9336435014443,270529.060013112,0.0,1.0
2019-04-16,103.92,104.1299,103.63,104.06,329296,90.0983730133046,90.2803557740388,89.8469437583599,90.2197526536228,379811.967469676,0.0,1.0
2019-04-17,104.28,104.98,104.01,104.77,327705,90.4104920884085,91.0173902899992,90.1764027820806,90.835320829522,377976.89859473,0.0,1.0
2019-04-18,104.39,104.44,103.8,104.18,49009,90.5058618058013,90.5492116773435,89.9943333216034,90.3237923453241,56527.2724652633,0.0,1.0
2019-04-22,103.47,103.54,102.98,103.15,255987,89.7082241694249,89.7689139895839,89.2833954283113,89.4307849915548,295256.930289648,0.0,1.0
2019-04-23,103.8,103.87,103.21,103.37,230370,89.9943333216034,90.0550231417624,89.4828048374054,89.6215244263405,265710.1299317,0.0,1.0
2019-04-24,102.56,103.39,102.37,103.39,67133,88.9192565073568,89.6388643749573,88.7545269954965,89.6388643749573,77431.6019998475,0.0,1.0
2019-04-25,102.03,102.03,101.18,101.75,87867,88.4597478690095,88.4597478690095,87.7228000527922,88.2169885883732,101346.321077869,0.0,1.0
2019-04-26,102.48,102.54,101.759,102.1,79180,88.8498967128893,88.90191655874,88.2247915652508,88.5204376891686,91326.6835438297,0.0,1.0
2019-04-29,102.79,102.81,102.42,102.56,35762,89.118665916451,89.1360058650678,88.7978768670387,88.9192565073568,41248.1037748729,0.0,1.0
2019-04-30,101.94,102.63,101.35,102.46,2884334,88.3817181002336,88.9799463275159,87.8701896160357,88.8325567642725,3326808.01278995,0.0,1.0
2019-05-01,101.8,103.43,101.79,102.37,105869,88.2603384599154,89.6735442721911,88.251668485607,88.7545269954965,122109.935085902,0.0,1.0
2019-05-02,101.71,102.52,101.22,101.9,445915,88.1823086911395,88.8845766101231,87.7574799500259,88.3470382029998,514321.016575484,0.0,1.0
2019-05-03,103.48,103.55,102.82,102.82,91205,89.7168941437333,89.7775839638924,89.1446758393763,89.1446758393763,105196.390156794,0.0,1.0
2019-05-06,100.67,100.85,98.72,99.12,769588,87.2806313630618,87.4366909006137,85.589986372916,85.9367853452536,887647.382358282,0.0,1.0
2019-05-07,97.72,99.3,96.99,99.23,377138,84.7229889420721,86.0928448828055,84.090080817556,86.0321550626465,434993.215185057,0.0,1.0
2019-05-08,97.55,98.21,97.2,97.52,986856,84.5755993788286,85.1478176831856,84.2721502780332,84.5495894559033,1138245.58746312,0.0,1.0
2019-05-09,96.04,96.65,94.3,95.33,1171466,83.2664332582542,83.795301691069,81.7578577285857,82.650865082355,1351175.86087845,0.0,1.0
2019-05-10,96.79,97.12,95.2,96.45,327752,83.9166813313872,84.2027904835657,82.5381554163453,83.6219022049002,378031.108674631,0.0,1.0
2019-05-13,93.25,93.87,92.58,93.49,243821,80.8475104261996,81.3850488333228,80.2666221475341,81.0555898096021,281224.59343698,0.0,1.0
2019-05-14,94.88,95.23,94.36,94.72,118522,82.2607162384752,82.5641653392706,81.8098775744364,82.1219966495402,136703.98063882,0.0,1.0
2019-05-15,95.59,95.85,94.88,95.08,159644,82.8762844143744,83.1017037463939,82.2607162384752,82.434115724644,184134.340334316,0.0,1.0
2019-05-16,95.92,96.6,95.87,96.1,74817,83.1623935665529,83.7519518195268,83.1190436950107,83.3184531041048,86294.3733606809,0.0,1.0
2019-05-17,93.17,93.82,92.93,93.43,56251,80.778150631732,81.3416989617806,80.5700712483295,81.0035699637515,64880.2383938364,0.0,1.0
2019-05-20,90.65,91.28,90.45,91.28,109236,78.5933171060053,79.139525487437,78.4199176198365,79.139525487437,125993.452937532,0.0,1.0
2019-05-21,91.78,91.92,91.37,91.7,255381,79.5730242028589,79.6944038431771,79.2175552562129,79.5036644083914,294557.966280712,0.0,1.0
2019-05-22,91.0,91.44,90.78,91.44,76714,78.8967662068006,79.278245076372,78.706026772015,79.278245076372,88482.384457961,0.0,1.0
2019-05-23,89.35,89.63,88.87,89.3,388656,77.4662204459081,77.7089797265444,77.050061679103,77.4228705743659,448278.144978665,0.0,1.0
2019-05-24,88.81,89.95,88.81,89.77,245929,76.9980418332524,77.9864189044145,76.9980418332524,77.8303593668626,283655.973190837,0.0,1.0
2019-05-28,89.4,90.34,89.29,90.01,208878,77.5095703174503,78.3245479024436,77.4142006000575,78.0384387502651,240921.129139531,0.0,1.0
2019-05-29,89.79,89.84,89.02,89.37,472179,77.8476993154794,77.8910491870217,77.1801112937296,77.483560394525,544614.070586537,0.0,1.0
2019-05-30,89.5,89.84,89.37,89.57,72925,77.5962700605347,77.8910491870217,77.483560394525,77.6569598806938,84112.1292931773,0.0,1.0
2019-05-31,89.57,89.66,88.94,89.02,75975,77.6569598806938,77.7349896494697,77.1107514992621,77.1801112937296,87630.0174569646,0.0,1.0
2019-06-03,89.91,90.29,89.57,89.82,65951,77.9517390071807,78.2811980309014,77.6569598806938,77.8737092384048,76068.2761606354,0.0,1.0
2019-06-04,90.06,90.06,89.05,89.23,372656,78.0817886218073,78.0817886218073,77.2061212166549,77.3621807542068,429823.649693223,0.0,1.0
2019-06-05,89.23,90.05,88.59,90.05,281754,77.3621807542068,78.0731186474989,76.8073023984667,78.0731186474989,324976.741540897,0.0,1.0
2019-06-06,89.24,89.44,88.86,89.07,88303,77.3708507285153,77.5442502146841,77.0413917047946,77.2234611652718,101849.206074397,0.0,1.0
2019-06-07,90.38,91.12,89.92,90.04,116562,78.3592277996774,79.0008058985019,77.9604089814892,78.0644486731904,134443.304966354,0.0,1.0
2019-06-10,91.79,92.43,91.44,91.75,35868,79.5816941771674,80.1365725329075,79.278245076372,79.5470142799336,41370.364806139,0.0,1.0
2019-06-11,93.16,93.61,92.84,92.88,697675,80.7694806574236,81.1596295013034,80.4920414795535,80.5267213767873,804702.49989191,0.0,1.0
2019-06-12,91.35,91.74,91.02,91.74,34511,79.200215307596,79.5383443056252,78.9141061554175,79.5383443056252,39805.1929247425,0.0,1.0
2019-06-13,91.62,92.02,91.28,92.02,75346,79.4343046139239,79.7811035862615,79.139525487437,79.7811035862615,86904.5251110557,0.0,1.0
2019-06-14,90.57,91.29,90.5,90.93,79536,78.5239573115377,79.1481954617454,78.4632674913787,78.8360763866416,91737.2960639308,0.0,1.0
2019-06-17,91.06,91.38,90.83,90.87,30965,78.9487860526513,79.2262252305213,78.7493766435572,78.7840565407909,35715.2154071064,0.0,1.0
2019-06-18,93.99,94.32,92.31,92.31,105491,81.4890885250241,81.7751976772026,80.0325328412062,80.0325328412062,121673.947634783,0.0,1.0
2019-06-19,94.66,95.0,93.89,94.29,69158,82.0699768036895,82.3647559301765,81.4023887819397,81.7491877542773,79767.2490594112,0.0,1.0
2019-06-20,96.14,96.58,95.6,96.58,44991,83.3531330013386,83.73461187091,82.8849543886829,83.73461187091,51892.8873367068,0.0,1.0
2019-06-21,95.54,96.03,95.47,95.63,69065,82.8329345428322,83.2577632839458,82.7722447226732,82.9109643116082,79659.9823055646,0.0,1.0
2019-06-24,94.83,95.08,94.61,94.91,21752,82.9172933928534,83.1358879657545,82.7249301687004,82.9872436561817,24877.1043481478,0.8073,1.0
2019-06-25,93.39,94.02,93.23,94.02,41048,81.6581886529429,82.2090469766537,81.5182881262862,82.2090469766537,46945.355796376,0.0,1.0
2019-06-26,94.78,95.02,94.47,94.47,99295,82.8735744782731,83.0834252682582,82.6025172078757,82.6025172078757,113560.687580422,0.0,1.0
2019-06-27,95.74,95.76,95.21,95.4,50672,83.7129776382134,83.7304652040455,83.2495571436631,83.4156890190679,57952.0334465496,0.0,1.0
2019-06-28,95.59,95.61,95.32,95.61,106503,83.5818208944728,83.5993084603049,83.3457387557395,83.5993084603049,121804.259120577,0.0,1.0
2019-07-01,97.54,98.49,97.15,98.29,409898,85.2868585631015,86.1175179401258,84.9458510293758,85.9426422818049,468787.942170701,0.0,1.0
2019-07-02,97.51,97.69,97.2,97.48,61910,85.2606272143534,85.4180153068422,84.989569943956,85.2343958656053,70804.5940692272,0.0,1.0
2019-07-03,97.11,97.14,96.78,97.0,40906,84.9108758977116,84.9371072464597,84.6223310614821,84.8146942856351,46782.9546922276,0.0,1.0
2019-07-05,96.1,96.23,95.8,96.23,55960,84.027753823191,84.1414230010996,83.7654403357097,84.1414230010996,63999.7590714579,0.0,1.0
2019-07-08,94.94,95.31,94.71,94.99,64440,83.0134750049298,83.3369949728235,82.8123679978608,83.0571939195101,73698.0785304637,0.0,1.0
2019-07-09,94.66,94.74,93.85,93.85,28735,82.7686490832806,82.8385993466089,82.060402667081,82.060402667081,32863.3501951098,0.0,1.0
2019-07-10,94.78,95.72,94.78,95.49,25531,82.8735744782731,83.6954900723813,82.8735744782731,83.4943830653123,29199.032324042,0.0,1.0
2019-07-11,94.52,95.2,94.18,94.99,76046,82.646236122456,83.240813360747,82.3489475033104,83.0571939195101,86971.5096202302,0.0,1.0
2019-07-12,94.7,94.88,94.58,94.74,28630,82.8036242149448,82.9610123074336,82.6986988199522,82.8385993466089,32743.2648716197,0.0,1.0
2019-07-15,95.44,95.65,95.22,95.31,43073,83.4506641507321,83.634283591969,83.2583009265791,83.3369949728235,49261.2870351127,0.0,1.0
2019-07-16,95.6,95.99,95.46,95.75,36242,83.5905646773888,83.9315722111146,83.4681517165642,83.7217214211295,41448.8789897744,0.0,1.0
2019-07-17,95.37,95.82,95.33,95.7,20149,83.3894576703198,83.7829279015418,83.3544825386556,83.6780025065493,23043.8017428664,0.0,1.0
2019-07-18,95.37,95.47,94.82,95.17,247218,83.3894576703198,83.4768954994802,82.9085496099373,83.2145820119989,282735.747643454,0.0,1.0
2019-07-19,95.61,96.22,95.53,96.16,38209,83.5993084603049,84.1326792181836,83.5293581969765,84.0802165206873,43698.4773831546,0.0,1.0
2019-07-22,95.1,95.74,94.98,95.3,33378,83.1533755315866,83.7129776382134,83.048450136594,83.3282511899075,38173.4088328649,0.0,1.0
2019-07-23,96.22,96.22,95.49,95.72,22683,84.1326792181836,84.1326792181836,83.4943830653123,83.6954900723813,25941.8608830929,0.0,1.0
2019-07-24,96.61,96.72,96.15,96.15,23425,84.4736867519093,84.5698683639858,84.0714727377713,84.0714727377713,26790.4638357559,0.0,1.0
2019-07-25,96.06,96.96,95.85,96.77,259934,83.9927786915269,84.7797191539709,83.8091592502899,84.6135872785661,297278.652152972,0.0,1.0
2019-07-26,96.13,96.25,95.9,96.25,38673,84.0539851719392,84.1589105669317,83.8528781648702,84.1589105669317,44229.1401460059,0.0,1.0
2019-07-29,95.63,96.1,95.32,95.8,37695,83.6167960261369,84.027753823191,83.3457387557395,83.7654403357097,43110.6311329272,0.0,1.0
2019-07-30,95.09,95.15,94.54,94.96,385039,83.1446317486705,83.1970944461668,82.6637236882881,83.0309625707619,440357.455916996,0.0,1.0
2019-07-31,93.98,94.76,92.8,94.76,58338,82.1740718449895,82.856086912441,81.1423054608963,82.856086912441,66719.4057310706,0.0,1.0
2019-08-01,91.13,94.82,90.96,94.51,612607,79.6820937139168,82.9085496099373,79.533449404344,82.6374923395399,700620.093021597,0.0,1.0
2019-08-02,90.21,91.0,90.03,90.77,200831,78.8776656856406,79.5684245360082,78.7202775931518,79.3673175289391,229684.339065046,0.0,1.0
2019-08-05,86.39,87.64,85.69,87.64,214612,75.5375406117115,76.6305134762171,74.9254758075884,76.6305134762171,245445.251855678,0.0,1.0
2019-08-06,87.21,88.0,86.83,87.54,127791,76.2545308108272,76.9452896611947,75.9222670600175,76.5430756470567,146150.700705873,0.0,1.0
2019-08-07,87.97,87.97,86.43,86.65,59550,76.9190583124466,76.9190583124466,75.5725157433757,75.7648789675287,68105.53346507,0.0,1.0
2019-08-08,88.93,89.04,88.26,88.62,336675,77.7584614723869,77.8546430844634,77.1726280170119,77.4874042019895,385045.012247732,0.0,1.0
2019-08-09,87.82,88.44,87.45,88.09,35072,76.7879015687059,77.3300161095007,76.4643816008123,77.0239837074391,40110.785385171,0.0,1.0
2019-08-12,87.02,87.15,86.39,86.59,334042,76.0883989354223,76.2020681133309,75.5375406117115,75.7124162700324,382033.729802501,0.0,1.0
2019-08-13,88.61,89.53,86.47,86.57,108342,77.4786604190734,78.2830884473496,75.6074908750399,75.6949287042003,123907.467786274,0.0,1.0
2019-08-14,86.13,86.64,85.89,86.51,155976,75.3102022558943,75.7561351846126,75.1003514659093,75.642466006704,178385.032539845,0.0,1.0
2019-08-15,87.14,87.84,86.81,87.6,107839,76.1933243304149,76.805389134538,75.9047794941854,76.5955383445529,123332.201903269,0.0,1.0
2019-08-16,88.9,89.03,87.9,87.9,115500,77.7322301236388,77.8458993015473,76.8578518320343,76.8578518320343,132093.855839053,0.0,1.0
2019-08-19,90.63,91.13,90.37,90.9,74122,79.2449045681145,79.6820937139168,79.0175662122974,79.4809867068477,84771.0890259936,0.0,1.0
2019-08-20,90.53,90.92,90.48,90.62,47872,79.1574667389541,79.4984742726798,79.1137478243738,79.2361607851985,54749.7581534816,0.0,1.0
2019-08-21,90.95,91.44,90.88,91.44,68323,79.524705621428,79.9531509843141,79.4634991410156,79.9531509843141,78138.9481601003,0.0,1.0
2019-08-22,90.12,90.65,89.62,90.42,51895,78.7989716393962,79.2623921339466,78.361782493594,79.0612851268776,59350.7415477718,0.0,1.0
2019-08-23,88.03,90.32,87.81,89.36,82860,76.9715210099428,78.9738472977171,76.7791577857899,78.1344441377768,94764.4752798606,0.0,1.0
2019-08-26,88.88,89.45,88.74,89.18,64545,77.7147425578067,78.2131381840212,77.592329596982,77.977056045288,73818.1638539536,0.0,1.0
2019-08-27,89.32,90.08,89.31,89.74,146213,78.0994690061126,78.763996507732,78.0907252231966,78.4667078885865,167219.384794765,0.0,1.0
2019-08-28,89.42,89.48,88.61,88.69,47161,78.1869068352731,78.2393695327694,77.4786604190734,77.5486106824018,53936.6089629918,0.0,1.0
2019-08-29,90.4,90.6,90.01,90.23,70736,79.0437975610455,79.2186732193664,78.7027900273197,78.8951532514727,80898.6232608764,0.0,1.0
2019-08-30,90.46,90.73,90.01,90.7,53249,79.0962602585417,79.332342397275,78.7027900273197,79.3061110485268,60899.2703859196,0.0,1.0
2019-09-03,90.2,90.46,90.04,90.13,152279,78.8689219027246,79.0962602585417,78.7290213760679,78.8077154223123,174156.885483248,0.0,1.0
2019-09-04,91.89,92.21,91.71,91.87,51797,80.3466212155362,80.6264222688496,80.1892331230474,80.3291336497041,59238.6619125143,0.0,1.0
2019-09-05,93.37,93.53,92.89,92.89,128516,81.6407010871108,81.7806016137675,81.2209995071406,81.2209995071406,146979.861272828,0.0,1.0
2019-09-06,93.29,93.69,93.29,93.59,99080,81.5707508237824,81.9205021404242,81.5707508237824,81.8330643112638,113314.798584704,0.0,1.0
2019-09-09,93.76,93.87,93.38,93.61,35640,81.9817086208366,82.077890232913,81.6494448700268,81.8505518770959,40760.3898017648,0.0,1.0
2019-09-10,93.43,93.66,93.09,93.57,21950,81.6931637846071,81.8942707916761,81.3958751654615,81.8155767454317,25103.5509581576,0.0,1.0
2019-09-11,94.45,94.6,93.77,94.12,111989,82.5850296420437,82.7161863857843,81.9904524037526,82.2964848058142,128078.431355495,0.0,1.0
2019-09-12,95.44,95.84,94.8,95.02,738819,83.4506641507321,83.8004154673739,82.8910620441052,83.0834252682582,844964.93919613,0.0,1.0
2019-09-13,96.08,96.18,95.84,95.93,98030,84.010266257359,84.0977040865194,83.8004154673739,83.8791095136183,112113.945349804,0.0,1.0
2019-09-16,95.08,95.33,94.83,95.29,82303,83.1358879657545,83.3544825386556,82.9172933928534,83.3195074069914,94127.4512304895,0.0,1.0
2019-09-17,94.93,94.93,93.82,93.82,35402,83.0047312220138,83.0047312220138,82.0341713183328,82.0341713183328,40488.196401854,0.0,1.0
2019-09-18,94.65,94.71,93.83,94.6,38386,82.7599053003646,82.8123679978608,82.0429151012489,82.7161863857843,43900.9069284664,0.0,1.0
2019-09-19,94.1,94.88,94.1,94.44,116731,82.2789972399821,82.9610123074336,82.2789972399821,82.5762858591276,133501.713298255,0.0,1.0
2019-09-20,93.72,94.46,93.28,94.3,125265,81.9467334891724,82.5937734249597,81.5620070408664,82.453872898303,143261.790923627,0.0,1.0
2019-09-23,93.1,93.21,92.71,93.12,73787,81.4046189483776,81.5008005604541,81.0636114146518,81.4221065142097,84387.9596605729,0.0,1.0
2019-09-24,91.65,92.77,91.48,92.77,94068,80.1367704255511,81.1160741121481,79.9881261159783,81.1160741121481,107582.725810113,0.0,1.0
2019-09-25,92.08,92.11,91.06,91.48,48340,80.512753090941,80.5389844396892,79.6208872335044,79.9881261159783,55284.995595323,0.0,1.0
2019-09-26,91.35,91.7,91.16,91.69,81439,79.8744569380697,80.1804893401313,79.7083250626649,80.1717455572153,93139.3205686287,0.0,1.0
2019-09-27,89.31,91.64,88.84,91.64,141241,78.0907252231966,80.128026642635,77.6797674261425,80.128026642635,161533.058810075,0.0,1.0
2019-09-30,90.26,90.84,90.15,90.59,43210,78.9213846002209,79.4285240093515,78.8252029881444,79.2099294364503,49417.9697905235,0.0,1.0
2019-10-01,89.77,90.56,89.38,90.56,74569,78.4929392373347,79.1836980877022,78.1519317036089,79.1836980877022,85282.3094031369,0.0,1.0
2019-10-02,89.66,89.76,89.25,89.6,90281,78.3967576252582,78.4841954544186,78.0382625257003,78.3442949277619,103251.648476238,0.0,1.0
2019-10-03,91.02,91.05,89.92,90.33,58740,79.5859121018403,79.6121434505884,78.6240959810753,78.9825910806332,67179.1609695753,0.0,1.0
2019-10-04,91.02,91.18,90.3,90.4,32307,79.5859121018403,79.725812628497,78.956359731885,79.0437975610455,36948.5385332664,0.0,1.0
2019-10-07,90.34,91.05,90.32,90.4,32769,78.9913348635492,79.6121434505884,78.9738472977171,79.0437975610455,37476.9139566226,0.0,1.0
2019-10-08,89.3,89.86,89.22,89.69,40152,78.0819814402805,78.5716332835791,78.0120311769522,78.4229889740063,45920.6277025943,0.0,1.0
2019-10-09,90.39,90.8,90.15,90.58,48029,79.0350537781294,79.3935488776873,78.8252029881444,79.2011856535343,54929.314303843,0.0,1.0
2019-10-10,91.67,92.01,91.0,91.11,44207,80.1542579913832,80.4515466105287,79.5684245360082,79.6646061480847,50558.2085288052,0.0,1.0
2019-10-11,93.17,94.11,92.98,93.03,57746,81.4658254287899,82.2877410228981,81.2996935533851,81.3434124679653,66042.3532405362,0.0,1.0
2019-10-14,93.14,93.45,93.02,93.38,19716,81.4395940800418,81.7106513504392,81.3346686850492,81.6494448700268,22548.5927421884,0.0,1.0
2019-10-15,94.02,94.21,93.31,93.31,23069,82.2090469766537,82.3751788520586,81.5882383896145,81.5882383896145,26383.3174056373,0.0,1.0
2019-10-16,94.05,94.13,93.57,93.75,21324,82.2352783254019,82.3052285887302,81.8155767454317,81.9729648379205,24387.6136962074,0.0,1.0
2019-10-17,94.18,94.56,94.05,94.56,27216,82.3489475033104,82.6812112541201,82.2352783254019,82.6812112541201,31126.1158486204,0.0,1.0
2019-10-18,92.89,93.92,92.76,93.69,64611,81.2209995071406,82.1216091474933,81.1073303292321,81.9205021404242,73893.6460572903,0.0,1.0
2019-10-21,93.83,93.85,93.4,93.5,50223,82.0429151012489,82.060402667081,81.6669324358589,81.7543702650194,57438.5257299111,0.0,1.0
2019-10-22,93.12,93.9,93.0,93.62,93234,81.4221065142097,82.1041215816612,81.3171811192171,81.8592956600119,106628.905240677,0.0,1.0
2019-10-23,92.83,92.9,92.32,92.46,31130,81.1685368096444,81.2297432900567,80.7226038809261,80.8450168417507,35602.4392404304,0.0,1.0
2019-10-24,93.2,93.29,92.98,93.06,40436,81.492056777538,81.5707508237824,81.2996935533851,81.3696438167134,46245.4299108912,0.0,1.0
2019-10-25,94.17,94.2,93.19,93.28,38867,82.3402037203944,82.3664350691425,81.483312994622,81.5620070408664,44451.0120770256,0.0,1.0
2019-10-28,95.35,95.52,94.89,94.89,41755,83.3719701044877,83.5206144140604,82.9697560903496,82.9697560903496,47753.9303078757,0.0,1.0
2019-10-29,94.3,94.52,94.13,94.23,27636,82.453872898303,82.646236122456,82.3052285887302,82.3926664178907,31606.4571425806,0.0,1.0
2019-10-30,94.35,94.37,93.49,93.79,35078,82.4975918128832,82.5150793787153,81.7456264821033,82.0079399695847,40117.6474036562,0.0,1.0
2019-10-31,93.79,94.21,93.48,94.2,103656,82.0079399695847,82.3751788520586,81.7368826991873,82.3664350691425,118548.231349375,0.0,1.0
2019-11-01,95.35,95.77,95.14,95.35,282106,83.3719701044877,83.7392089869616,83.1883506632507,83.3719701044877,322636.09779508,0.0,1.0
2019-11-04,96.86,97.19,96.7,96.89,41326,84.6922813248105,84.9808261610399,84.5523807981537,84.7185126735586,47263.2959861878,0.0,1.0
2019-11-05,97.53,97.62,97.11,97.61,193317,85.2781147801855,85.3568088264299,84.9108758977116,85.3480650435138,221090.804582148,0.0,1.0
2019-11-06,97.4,97.85,97.25,97.76,28650,85.1644456022769,85.5579158334989,85.0332888585362,85.4792217872545,32766.1382665702,0.0,1.0
2019-11-07,98.6,99.03,98.34,98.6,86469,86.2136995522023,86.5896822175922,85.9863611963851,86.2136995522023,98891.9793986756,0.0,1.0
2019-11-08,98.1,98.31,97.37,98.15,45314,85.7765104064,85.960129847637,85.1382142535287,85.8202293209802,51824.2509393146,0.0,1.0
2019-11-11,96.82,96.99,95.8,96.15,63208,84.6573061931463,84.805950502719,83.7654403357097,84.0714727377713,72289.0774015137,0.0,1.0
2019-11-12,96.21,96.57,95.99,96.31,55601,84.1239354352675,84.4387116202452,83.9315722111146,84.211373264428,63589.1816320967,0.0,1.0
2019-11-13,95.12,95.37,94.89,95.02,51769,83.1708630974187,83.3894576703198,82.9697560903496,83.0834252682582,59206.6391595836,0.0,1.0
2019-11-14,94.98,95.21,94.65,94.98,32410,83.048450136594,83.2495571436631,82.7599053003646,83.048450136594,37066.3365172614,0.0,1.0
2019-11-15,95.2,95.33,95.0,95.0,61760,83.240813360747,83.3544825386556,83.0659377024261,83.0659377024261,70633.0436070986,0.0,1.0
2019-11-18,95.39,95.84,95.32,95.81,39363,83.4069452361519,83.8004154673739,83.3457387557395,83.7741841186258,45018.2722717976,0.0,1.0
2019-11-19,96.28,97.0,96.19,96.69,44573,84.1851419156799,84.8146942856351,84.1064478694355,84.5436370152377,50976.791656399,0.0,1.0
2019-11-20,95.37,95.93,95.07,95.88,43251,83.3894576703198,83.8791095136183,83.1271441828384,83.8353905990381,49464.860250172,0.0,1.0
2019-11-21,95.42,95.46,95.02,95.04,82584,83.4331765849,83.4681517165642,83.0834252682582,83.1009128340903,94448.8224295439,0.0,1.0
2019-11-22,95.38,95.38,95.04,95.32,32221,83.3982014532358,83.3982014532358,83.1009128340903,83.3457387557395,36850.1829349793,0.0,1.0
2019-11-25,96.71,96.88,96.1,96.1,107912,84.5611245810698,84.7097688906426,84.027753823191,84.027753823191,123415.689794838,0.0,1.0
2019-11-26,96.98,97.08,96.24,96.54,26919,84.797206719803,84.8846445489635,84.1501667840157,84.412480271497,30786.4459336057,0.0,1.0
2019-11-27,97.4,97.49,96.64,96.92,14937,85.1644456022769,85.2431396485213,84.4999181006575,84.7447440223067,17082.9950187699,0.0,1.0
2019-11-29,95.62,96.0,95.32,95.65,14824,83.6080522432209,83.9403159940306,83.3457387557395,83.634283591969,16953.7603372997,0.0,1.0
2019-12-02,95.38,95.75,95.12,95.73,52772,83.3982014532358,83.7217214211295,83.1708630974187,83.7042338552974,60353.7399163505,0.0,1.0
2019-12-03,94.86,94.87,93.74,94.27,54227,82.9435247416015,82.9522685245175,81.9642210550045,82.4276415495548,62017.7793989983,0.0,1.0
2019-12-04,95.35,95.63,95.27,95.51,123621,83.3719701044877,83.6167960261369,83.3020198411593,83.5118706311444,141381.597858697,0.0,1.0
2019-12-05,96.18,96.3,95.68,95.72,139951,84.0977040865194,84.2026294815119,83.6605149407172,83.6954900723813,160057.724835768,0.0,1.0
2019-12-06,96.97,97.22,96.87,97.09,22119,84.788462936887,85.0070575097881,84.7010251077265,84.8933883318795,25296.8311454892,0.0,1.0
2019-12-09,96.3,97.18,96.11,96.72,25195,84.2026294815119,84.9720823781239,84.0364976061071,84.5698683639858,28814.7592888739,0.0,1.0
2019-12-10,96.81,97.11,96.71,96.71,45863,84.6485624102302,84.9108758977116,84.5611245810698,84.5611245810698,52452.1256307054,0.0,1.0
2019-12-11,98.25,98.38,97.54,97.55,41368,85.9076671501407,86.0213363280493,85.2868585631015,85.2956023460175,47311.3301155838,0.0,1.0
2019-12-12,99.8,99.88,98.16,98.16,114453,87.2629535021276,87.332903765456,85.8289731038963,85.8289731038963,130896.433613395,0.0,1.0
2019-12-13,99.44,100.8,99.29,100.0,60422,86.94817731715,88.1373317937321,86.8170205734094,87.4378291604485,69102.8134849112,0.0,1.0
2019-12-16,100.76,101.08,100.38,100.61,36253,88.102356662068,88.3821577153814,87.7700929112582,87.9711999183273,41461.4593569972,0.0,1.0
2019-12-17,101.95,102.11,101.6,101.77,529974,89.1428668290773,89.282767355734,88.8368344270157,88.9854787365885,606115.230774425,0.0,1.0
2019-12-18,102.36,102.37,102.08,102.08,300145,89.5013619286351,89.5101057115512,89.2565360069859,89.2565360069859,343266.756370671,0.0,1.0
2019-12-19,102.0,102.15,101.68,101.74,34131,89.1865857436575,89.3177424873982,88.9067846903441,88.9592473878403,39034.5921527507,0.0,1.0
2019-12-20,102.39,102.49,102.13,102.15,29087,89.5275932773833,89.6150311065437,89.3002549215661,89.3177424873982,33265.9219462383,0.0,1.0
2019-12-23,101.57,101.61,101.26,101.32,243582,89.5380858168825,89.5733474436687,89.2648082092894,89.3177006494687,276313.967562339,0.832,1.0
2019-12-24,101.5,101.8,101.45,101.75,29364,89.4763779700067,89.7408401709032,89.4323009365239,89.6967631374205,33309.8642079485,0.0,1.0
2019-12-26,102.43,102.55,102.05,102.13,24335,90.296210792786,90.4019956731447,89.961225338317,90.0317485918895,27605.0791956283,0.0,1.0
2019-12-27,102.65,103.07,102.64,102.96,46362,90.4901497401102,90.8603968213654,90.4813343334136,90.7634273477033,52592.0148620389,0.0,1.0
2019-12-30,102.3,103.23,102.24,103.23,121223,90.1816105057308,91.0014433285102,90.1287180655515,91.0014433285102,137512.657297376,0.0,1.0
2019-12-31,102.65,102.75,102.29,102.49,15854,90.4901497401102,90.5783038070757,90.1727950990343,90.3491032329653,17984.4226656047,0.0,1.0
2020-01-02,105.88,105.9,104.38,104.38,78354,93.3375261030966,93.3551569164897,92.0152150986137,92.0152150986137,88883.0234351451,0.0,1.0
2020-01-03,104.08,104.73,103.92,104.04,411143,91.7507528977172,92.3237543329931,91.6097063905723,91.715491270931,466391.414659058,0.0,1.0
2020-01-06,104.05,104.14,103.51,103.51,75491,91.7243066776275,91.8036453378965,91.2482747160137,91.2482747160137,85635.300331094,0.0,1.0
2020-01-07,104.49,104.7,104.29,104.29,22196,92.1121845722758,92.2973081129034,91.9358764383448,91.9358764383448,25178.6454828915,0.0,1.0
2020-01-08,104.58,105.25,103.81,103.97,71495,92.1915232325448,92.7821554812138,91.5127369169103,91.6537834240551,81102.3273922926,0.0,1.0
2020-01-09,105.81,105.82,105.52,105.72,40932,93.2758182562207,93.2846336629173,93.0201714620207,93.1964795959518,46432.3444271812,0.0,1.0
2020-01-10,106.27,106.51,105.94,106.2,39440,93.6813269642621,93.8928967249794,93.3904185432759,93.6196191173863,44739.8530296108,0.0,1.0
2020-01-13,108.4,108.49,107.27,107.46,79804,95.5590085906278,95.6383472508968,94.5628676339174,94.7303603611519,90527.8709729984,0.0,1.0
2020-01-14,107.31,107.58,106.94,107.38,115059,94.5981292607036,94.8361452415105,94.2719592129312,94.6598371075794,130520.353695081,0.0,1.0
2020-01-15,106.72,107.19,106.7,106.9,58172,94.078020265607,94.492344380345,94.0603894522139,94.2366975861449,65989.0144634513,0.0,1.0
2020-01-16,107.32,107.48,107.09,107.34,24137,94.6069446674001,94.747991174545,94.4041903133794,94.6245754807933,27380.4724283903,0.0,1.0
2020-01-17,107.92,108.06,107.59,107.9,35503,95.1358690691933,95.259284762945,94.8449606482071,95.1182382558002,40273.8083699359,0.0,1.0
2020-01-21,103.94,104.58,103.94,104.27,147245,91.6273372039654,92.1915232325448,91.6273372039654,91.9182456249517,167031.431524976,0.0,1.0
2020-01-22,104.49,105.55,104.44,105.47,90910,92.1121845722758,93.0466176821104,92.0681075387931,92.9760944285379,103126.268735343,0.0,1.0
2020-01-23,103.04,103.21,101.71,102.26,520434,90.8339506012757,90.9838125151171,89.6615015106343,90.1463488789446,590368.67828632,0.0,1.0
2020-01-24,101.34,103.14,100.86,102.8,145209,89.3353314628618,90.9221046682412,88.9121919414273,90.6223808405585,164721.838706307,0.0,1.0
2020-01-27,97.36,98.08,95.25,95.61,298079,85.826799597634,86.4615088797857,83.9667487846614,84.2841034257373,338134.144300541,0.0,1.0
2020-01-28,98.37,98.65,97.17,98.06,58584,86.7171556739858,86.9639870614892,85.6593068703995,86.4438780663926,66456.378039724,0.0,1.0
2020-01-29,99.23,99.79,99.07,99.61,108019,87.4752806498893,87.9689434248962,87.3342341427444,87.8102661043583,122534.3353044,0.0,1.0
2020-01-30,97.77,97.91,96.2147,97.0,70471,86.1882312721926,86.3116469659443,84.8171710686778,85.5094449565581,79940.7247172845,0.0,1.0
2020-01-31,95.94,96.21,95.4,96.21,82366,84.5750118467235,84.8130278275304,84.0989798851097,84.8130278275304,93434.1464157435,0.0,1.0
2020-02-03,96.94,97.42,96.24,96.24,65615,85.4565525163788,85.8796920378133,84.8394740476201,84.8394740476201,74432.1870318942,0.0,1.0
2020-02-04,100.49,101.12,100.05,100.2,96674,88.5860218936549,89.1413925155377,88.1981439990066,88.3303750994549,109664.821292713,0.0,1.0
2020-02-05,100.79,102.49,100.35,102.35,89538,88.8504840945514,90.3491032329653,88.4626061999031,90.2256875392136,101569.90265125,0.0,1.0
2020-02-06,101.23,101.98,101.09,101.98,39308,89.2383619891997,89.8995174914412,89.114946295448,89.8995174914412,44590.1151847855,0.0,1.0
2020-02-07,100.13,100.86,99.97,100.86,477878,88.268667252579,88.9121919414273,88.1276207454341,88.9121919414273,542094.104616743,0.0,1.0
2020-02-10,101.19,101.33,100.41,100.41,386924,89.2031003624135,89.3265160561653,88.5154986400824,88.5154986400824,438917.923266458,0.0,1.0
2020-02-11,102.81,103.43,102.63,102.72,332175,90.631196247255,91.1777514624413,90.4725189267171,90.551857586986,376811.883369953,0.0,1.0
2020-02-12,104.6,104.79,103.87,104.07,59315,92.2091540459379,92.3766467731724,91.5656293570896,91.7419374910206,67285.6080743246,0.0,1.0
2020-02-13,103.16,103.71,103.01,103.26,45612,90.9397354816343,91.4245828499447,90.8075043811861,91.0278895485999,51741.2316528044,0.0,1.0
2020-02-14,103.19,103.69,102.95,103.69,26566,90.966181701724,91.4069520365516,90.7546119410068,91.4069520365516,30135.8756486978,0.0,1.0
2020-02-18,103.26,103.76,103.07,103.39,391894,91.0278895485999,91.4686598834275,90.8603968213654,91.1424898356551,444555.779999652,0.0,1.0
2020-02-19,103.88,104.21,103.84,103.99,261042,91.5744447637861,91.8653531847723,91.5391831369999,91.6714142374482,296120.200673318,0.0,1.0
2020-02-20,102.86,103.97,102.6,103.97,15099,90.6752732807378,91.6537834240551,90.4460727066274,91.6537834240551,17127.9675683086,0.0,1.0
2020-02-21,102.69,103.33,102.46,103.33,53206,90.5254113668964,91.0895973954757,90.3226570128757,91.0895973954757,60355.6952407066,0.0,1.0
2020-02-24,99.31,99.93,98.39,98.69,688402,87.5458039034617,88.0923591186479,86.7347864873789,86.9992486882754,780907.81707125,0.0,1.0
2020-02-25,98.93,101.13,98.93,100.81,77291,87.2108184489927,89.1502079222342,87.2108184489927,88.8681149079445,87677.1800332567,0.0,1.0
2020-02-26,100.05,101.19,100.05,100.29,36137,88.1981439990066,89.2031003624135,88.1981439990066,88.4097137597238,40993.0037761421,0.0,1.0
2020-02-27,98.76,100.48,98.25,99.86,360497,87.0609565351513,88.5772064869583,86.6113707936271,88.0306512717721,408939.726105872,0.0,1.0
2020-02-28,98.97,98.97,95.69,96.41,262447,87.2460800757789,87.2460800757789,84.3546266793097,84.9893359614615,297714.001218617,0.0,1.0
2020-03-02,100.69,100.79,99.02,99.56,110457,88.7623300275859,88.8504840945514,87.2901571092617,87.7661890708755,125299.947923218,0.0,1.0
2020-03-03,100.47,102.0,99.47,100.65,307017,88.5683910802618,89.9171483048343,87.6868504106065,88.7270684007997,348273.211399391,0.0,1.0
2020-03-04,101.7,101.98,101.05,101.49,123092,89.6526861039377,89.8995174914412,89.0796846686618,89.4675625633101,139632.809054788,0.0,1.0
2020-03-05,101.52,102.64,101.25,101.75,64710,89.4940087833998,90.4813343334136,89.2559928025928,89.6967631374205,73405.5752927513,0.0,1.0
2020-03-06,99.46,100.06,98.41,99.41,48020,87.67803500391,88.2069594057031,86.752417300772,87.6339579704272,54472.8129432532,0.0,1.0
2020-03-09,95.48,96.51,94.01,94.66,203163,84.1695031386821,85.077490028427,82.8736383542889,83.4466397895648,230463.558850274,0.0,1.0
2020-03-10,99.22,99.39,97.27,98.9,126226,87.4664652431927,87.6163271570341,85.747460937365,87.184372228903,143187.948491776,0.0,1.0
2020-03-11,95.82,97.36,95.37,96.58,536310,84.4692269663649,85.826799597634,84.07253366502,85.1391978753029,608378.057259395,0.0,1.0
2020-03-12,88.48,90.11,87.47,89.88,297421,77.9987184510955,79.4356297426335,77.1083623747437,79.2328753886128,337387.723831639,0.0,1.0
2020-03-13,92.77,95.14,89.95,95.14,138455,81.7805279239164,83.8697793109993,79.2945832354887,83.8697793109993,157060.252312747,0.0,1.0
2020-03-16,83.82,87.53,80.12,83.42,81492,73.890738930502,77.161254814923,70.6290384527777,73.5381226626399,92442.7003825822,0.0,1.0
2020-03-17,88.1,88.74,84.74,85.85,142071,77.6637329966265,78.2279190252058,74.7017563465849,75.6802664899022,161162.16175887,0.0,1.0
2020-03-18,83.64,85.37,81.52,82.27,172733,73.7320616099641,75.2571269684677,71.863195390295,72.5243508925364,195944.4481076,0.0,1.0
2020-03-19,84.73,85.97,82.86,83.9,96614,74.6929409398883,75.7860513702608,73.044459887633,73.9612621840745,109596.758635974,0.0,1.0
2020-03-20,84.82,87.69,84.43,87.66,231829,74.7722796001573,77.3023013220678,74.4284787389918,77.2758551019782,262981.627484828,0.0,1.0
2020-03-23,84.68,85.79,83.02,85.05,81056,74.6488639064056,75.6273740497229,73.1855063947779,74.975033954178,91948.1117436138,0.0,1.0
2020-03-24,89.54,89.83,88.19,88.58,113086,78.93315156093,79.18879835513,77.7430716568954,78.086872518061,128282.226665988,0.0,1.0
2020-03-25,90.87,92.32,89.6,90.52,71401,80.1056006515715,81.3838346225716,78.9860440011093,79.7970614171921,80995.6958967352,0.0,1.0
2020-03-26,93.7,94.25,90.94,90.94,102135,82.6003607466958,83.0852081150062,80.1673084984473,80.1673084984473,115859.657433552,0.0,1.0
2020-03-27,89.29,90.34,88.88,89.55,60411,78.7127663935162,79.6383840966542,78.3513347189575,78.9419669676266,68528.8859374193,0.0,1.0
2020-03-30,91.0,91.17,89.03,89.81,133438,80.2202009386267,80.3700628524681,78.4835658194058,79.1711675417369,151369.079831775,0.0,1.0
2020-03-31,91.25,92.09,90.68,90.68,35456,80.4405861060405,81.1810802685509,79.938107924337,79.938107924337,40220.4926221572,0.0,1.0
2020-04-01,88.34,90.23,88.21,89.76,62367,77.8753027573437,79.5414146229921,77.7607024702885,79.1270905082542,70747.7285471028,0.0,1.0
2020-04-02,90.81,90.95,89.72,89.75,113496,80.0527082113922,80.1761239051439,79.0918288814679,79.1182751015576,128747.321487036,0.0,1.0
2020-04-03,89.69,91.19,89.4,90.99,52377,79.0653826613783,80.3876936658611,78.8097358671783,80.2113855319301,59415.2962000995,0.0,1.0
2020-04-06,93.14,93.19,91.75,92.31,56726,82.1066979716889,82.1507750051716,80.8813564408681,81.375019215875,64348.7044360471,0.0,1.0
2020-04-07,93.21,95.6,92.91,95.19,102434,82.1684058185647,84.2752880190407,81.9039436176682,83.9138563444821,116198.836339634,0.0,1.0
2020-04-08,93.45,93.59,92.74,93.2,43742,82.379975579282,82.5033912730337,81.7540817038268,82.1595904118682,49619.9455177798,0.0,1.0
2020-04-09,93.21,94.56,93.09,93.86,120848,82.1684058185647,83.3584857225993,82.0626209382061,82.7414072538406,137087.265692759,0.0,1.0
2020-04-13,93.24,93.54,92.34,93.05,68260,82.1948520386544,82.459314239551,81.4014654359647,82.0273593114199,77432.6158164612,0.0,1.0
2020-04-14,95.28,95.68,95.04,95.09,56788,83.9931950047511,84.3458112726132,83.7816252440338,83.8257022775166,64419.0358480105,0.0,1.0
2020-04-15,93.92,94.34,93.37,93.73,23522,82.79429969402,83.1645467752752,82.3094523257096,82.6268069667855,26682.830196818,0.0,1.0
2020-04-16,95.13,95.29,94.48,94.99,67300,83.8609639043028,84.0020104114476,83.2879624690269,83.7375482105511,76343.6133086411,0.0,1.0
2020-04-17,96.06,96.86,95.37,96.43,77351,84.6807967270822,85.3860292628063,84.07253366502,85.0069667748546,87745.2426899955,0.0,1.0
2020-04-20,95.92,96.8,95.4,95.4,45709,84.5573810333304,85.333136822627,84.0989798851097,84.0989798851097,51851.2662811988,0.0,1.0
2020-04-21,93.58,94.37,93.39,94.03,50838,82.4945758663372,83.1909929953648,82.3270831391027,82.891269167682,57669.4890547503,0.0,1.0
2020-04-22,95.67,96.45,95.49,95.85,25900,84.3369958659166,85.0245975882477,84.1783185453787,84.4956731864546,29380.3801588975,0.0,1.0
2020-04-23,94.84,96.32,94.77,96.32,82802,83.6053171101028,84.9099973011925,83.5436092632269,84.9099973011925,93928.7350547117,0.0,1.0
2020-04-24,94.97,95.37,94.6,95.37,59229,83.719917397158,84.07253366502,83.3937473493855,84.07253366502,67188.0515996657,0.0,1.0
2020-04-27,96.44,96.44,95.93,96.06,64842,85.0157821815511,85.0157821815511,84.566196440027,84.6807967270822,73555.3131375766,0.0,1.0
2020-04-28,96.09,97.95,96.05,97.61,57376,84.7072429471718,86.3469085927306,84.6719813203856,86.0471847650478,65086.0498840504,0.0,1.0
2020-04-29,97.54,97.9,97.18,97.34,41836,85.9854769181719,86.3028315592478,85.668122277096,85.8091687842409,47457.8217887119,0.0,1.0
2020-04-30,95.76,97.65,95.04,97.44,54494,84.4163345261856,86.082446391834,83.7816252440338,85.8973228512064,61816.7736053653,0.0,1.0
2020-05-01,91.84,93.79,91.7,93.49,410048,80.9606951011371,82.6796994069648,80.8372794073853,82.4152372060682,465149.271173576,0.0,1.0
2020-05-04,92.58,92.79,91.75,92.23,309258,81.6130351966819,81.7981587373095,80.8813564408681,81.3044959623026,350815.351628584,0.0,1.0
2020-05-05,93.86,94.34,93.33,93.73,114006,82.7414072538406,83.1645467752752,82.2741906989234,82.6268069667855,129325.854069316,0.0,1.0
2020-05-06,94.7,95.45,94.61,95.14,69104,83.481901416351,84.1430569185925,83.4025627560821,83.8697793109993,78390.0305212531,0.0,1.0
2020-05-07,95.42,95.69,95.17,95.61,75582,84.1166106985028,84.3546266793097,83.896225531089,84.2841034257373,85738.5286938144,0.0,1.0
2020-05-08,97.68,97.85,96.96,96.96,29646,86.1088926119237,86.258754525765,85.4741833297719,85.4741833297719,33629.7586946207,0.0,1.0
2020-05-11,97.93,98.22,97.56,97.56,24688,86.3292777793375,86.5849245735375,86.003107731565,86.003107731565,28005.5144927746,0.0,1.0
2020-05-12,97.32,98.88,97.27,98.31,43070,85.7915379708478,87.1667414155099,85.747460937365,86.6642632338065,48857.6437623056,0.0,1.0
2020-05-13,97.64,98.91,97.0,98.64,29882,86.0736309851374,87.1931876355996,85.5094449565581,86.9551716547927,33897.4718111265,0.0,1.0
2020-05-14,97.57,97.62,95.59,95.97,36151,86.0119231382616,86.0560001717443,84.2664726123442,84.6014580668132,41008.8850627145,0.0,1.0
2020-05-15,96.57,96.78,95.97,95.97,45038,85.1303824686063,85.3155060092339,84.6014580668132,84.6014580668132,51090.098903337,0.0,1.0
2020-05-18,100.3,100.55,98.54,99.08,31201,88.4185291664204,88.6389143338342,86.8670175878272,87.343049549441,35393.7158817669,0.0,1.0
2020-05-19,99.72,100.75,99.66,100.16,25757,87.9072355780203,88.8152224677652,87.854343137841,88.2951134726686,29218.1641603368,0.0,1.0
2020-05-20,100.61,101.61,99.8,101.35,57643,88.6918067740135,89.5733474436687,87.9777588315928,89.3441468695584,65388.9287065379,0.0,1.0
2020-05-21,98.06,98.69,97.67,98.29,58216,86.4438780663926,86.9992486882754,86.1000772052271,86.6466324204134,66038.927078393,0.0,1.0
2020-05-22,94.91,95.86,94.6,95.75,165279,83.6670249569786,84.5044885931511,83.3937473493855,84.407519119489,187488.797385422,0.0,1.0
2020-05-26,96.74,97.94,96.54,97.58,92594,85.2802443824477,86.338093186034,85.1039362485167,86.0207385449581,105036.560634477,0.0,1.0
2020-05-27,95.81,96.68,95.11,96.68,99687,84.4604115596684,85.2273519422684,83.8433330909097,85.2273519422684,113082.701038611,0.0,1.0
2020-05-28,95.24,96.41,95.11,96.09,84744,83.9579333779649,84.9893359614615,83.8433330909097,84.7072429471718,96131.6963778228,0.0,1.0
2020-05-29,97.92,97.92,95.78,96.39,82245,86.3204623726409,86.3204623726409,84.4339653395787,84.9717051480684,93296.8867246536,0.0,1.0
2020-06-01,99.81,99.86,98.61,98.64,57463,87.9865742382893,88.0306512717721,86.928725434703,86.9551716547927,65184.7407363216,0.0,1.0
2020-06-02,101.72,101.99,100.51,100.57,79914,89.6703169173308,89.9083328981377,88.603652707048,88.6565451472273,90652.6525103528,0.0,1.0
2020-06-03,103.16,103.31,102.22,102.41,46391,90.9397354816343,91.0719665820826,90.1110872521584,90.2785799793929,52624.911812796,0.0,1.0
2020-06-04,101.91,102.65,101.52,102.13,22855,89.8378096445653,90.4901497401102,89.4940087833998,90.0317485918895,25926.2003294055,0.0,1.0
2020-06-05,103.97,104.3,103.59,103.68,38801,91.6537834240551,91.9446918450413,91.3187979695861,91.3981366298551,44014.985735343,0.0,1.0
2020-06-08,103.61,103.72,102.7,103.25,20665,91.3364287829792,91.4333982566413,90.5342267735929,91.0190741419033,23441.9133584408,0.0,1.0
2020-06-09,103.58,103.67,102.67,102.75,184301,91.3099825628895,91.3893212231585,90.5077805535033,90.5783038070757,209066.928326833,0.0,1.0
2020-06-10,104.73,105.16,103.85,104.19,98405,92.3237543329931,92.7028168209448,91.5479985436965,91.8477223713792,111628.428939626,0.0,1.0
2020-06-11,101.13,102.9,100.85,102.3,38276,89.1502079222342,90.710534907524,88.9033765347308,90.1816105057308,43419.4374888789,0.0,1.0
2020-06-12,102.66,103.07,101.45,103.02,30335,90.4989651468067,90.8603968213654,89.4323009365239,90.8163197878826,34411.3448695041,0.0,1.0
2020-06-15,102.24,102.72,100.75,100.99,20053,90.1287180655515,90.551857586986,88.8152224677652,89.0267922284825,22747.6742597055,0.0,1.0
2020-06-16,103.41,104.94,102.96,104.87,58845,91.1601206490482,92.5088778736207,90.7634273477033,92.4471700267448,66752.4505965376,0.0,1.0
2020-06-17,104.43,104.74,103.81,104.17,49663,92.0592921320965,92.3325697396896,91.5127369169103,91.8300915579861,56336.5953602829,0.0,1.0
2020-06-18,104.97,105.37,104.63,104.63,140949,92.5353240937103,92.8879403615724,92.2356002660275,92.2356002660275,159889.390077855,0.0,1.0
2020-06-19,104.82,106.34,104.53,106.33,181947,92.403092993262,93.743034811138,92.147446199062,93.7342194044415,206396.603427449,0.0,1.0
2020-06-22,105.69,105.69,104.72,104.94,26992,93.6672954814232,93.6672954814232,92.8076372676189,93.002611295492,30456.5693429868,0.564083,1.0
2020-06-23,106.92,107.41,106.82,106.9,21216,94.7573775463504,95.1916378811588,94.6687529882262,94.7396526347256,23939.1884699469,0.0,1.0
2020-06-24,105.88,106.77,105.02,106.39,63419,93.8356821418591,94.6244407091641,93.0735109419914,94.2876673882923,71559.1720199644,0.0,1.0
2020-06-25,105.61,105.64,104.9,105.18,43843,93.5963958349239,93.6229832023612,92.9671614722424,93.21531023499,49470.4864294817,0.0,1.0
2020-06-26,105.0,105.8,104.42,105.65,19758,93.0557860303665,93.7647824953598,92.5417635932464,93.6318456581736,22294.0462758867,0.0,1.0
2020-06-29,105.0,105.14,104.12,104.74,14354,93.0557860303665,93.1798604117404,92.275889918874,92.8253621792437,16196.4136169692,0.0,1.0
2020-06-30,104.92,105.36,104.54,105.33,40541,92.9848863838672,93.3748344396135,92.6481130629954,93.3482470721763,45744.6568514385,0.0,1.0
2020-07-01,105.84,106.48,105.54,105.73,44655,93.8002323186095,94.3674294906041,93.534358644237,93.7027453046729,50386.7110258993,0.0,1.0
2020-07-02,109.21,109.61,108.71,108.91,84494,96.7868799273936,97.1413781598903,96.3437571367728,96.5210062530211,95339.262376494,0.0,1.0
2020-07-06,117.5,117.5,115.65,115.87,56820,104.133855795886,104.133855795886,102.494301470589,102.689275498463,64113.1546409497,0.0,1.0
2020-07-07,115.37,116.14,115.19,115.45,310463,102.246152707842,102.928561805398,102.086628503218,102.317052354341,350312.606992134,0.0,1.0
2020-07-08,120.09,120.2,117.53,117.53,52912,106.429231851302,106.526718865239,104.160443163324,104.160443163324,59703.541681836,0.0,1.0
2020-07-09,120.53,122.04,119.75,121.89,33455,106.819179907048,108.157410734723,106.12790835368,108.024473897537,37749.130385656,0.0,1.0
2020-07-10,119.44,119.82,118.71,119.55,53280,105.853172223495,106.189945544367,105.206212949189,105.950659237432,60118.7764743012,0.0,1.0
2020-07-13,118.35,121.23,118.22,120.39,58455,104.887164539942,107.439551813917,104.77195261438,106.695105525675,65958.015743342,0.0,1.0
2020-07-14,117.3,117.64,115.75,116.66,298188,103.956606679638,104.25793017726,102.582926028714,103.389409507643,336462.044281511,0.0,1.0
2020-07-15,117.14,117.92,116.68,117.62,252600,103.814807386639,104.506078940008,103.407134419268,104.240205265635,285022.577654064,0.0,1.0
2020-07-16,113.47,113.72,112.38,112.72,39030,100.562286103483,100.783847498793,99.5962784199294,99.8976019175516,44039.7118204198,0.0,1.0
2020-07-17,114.29,114.35,113.74,114.22,27038,101.289007480101,101.342182214975,100.801572410418,101.226970289414,30508.4736920449,0.0,1.0
2020-07-20,116.71,116.78,115.58,115.88,28684,103.433721786706,103.495758977392,102.432264279903,102.698137954275,32365.7467039948,0.0,1.0
2020-07-21,117.35,118.58,117.21,118.4,32334,104.0009189587,105.091001023627,103.876844577326,104.931476819004,36484.2439662172,0.0,1.0
2020-07-22,116.01,116.61,115.185,116.61,449198,102.813349879836,103.345097228581,102.082197275312,103.345097228581,506854.995396082,0.0,1.0
2020-07-23,115.6912,117.09,115.45,116.61,28709,102.530814788537,103.770495107577,102.317052354341,103.345097228581,32393.9555893526,0.0,1.0
2020-07-24,113.91,113.91,112.3103,112.98,41250,100.952234159229,100.952234159229,99.5345071029169,100.128025768674,46544.6608401825,0.0,1.0
2020-07-27,114.11,114.39,113.03,113.3,29137,101.129483275477,101.377632038225,100.172338047736,100.411624354672,32876.8917066764,0.0,1.0
2020-07-28,113.73,114.56,113.7,114.56,11203,100.792709954606,101.528293787036,100.766122587168,101.528293787036,12640.9657064864,0.0,1.0
2020-07-29,115.95,116.11,115.45,115.47,13581,102.760175144962,102.901974437961,102.317052354341,102.334777265966,15324.1948817095,0.0,1.0
2020-07-30,115.03,115.4,114.23,114.87,19342,101.94482921022,102.272740075279,101.235832745226,101.803029917221,21824.6504235347,0.0,1.0
2020-07-31,114.98,115.47,114.03,115.47,40025,101.900516931158,102.334777265966,101.058583628978,102.334777265966,45162.4254576556,0.0,1.0
2020-08-03,117.31,117.73,116.9,116.9,68277,103.96546913545,104.337692279572,103.602108447141,103.602108447141,77040.7226226704,0.0,1.0
2020-08-04,119.06,119.19,117.9201,118.13,343154,105.516398902623,105.631610828185,104.506167564566,104.692190512069,387199.673841261,0.0,1.0
2020-08-05,120.01,120.4162,119.92,119.98,43048,106.358332204803,106.718325159903,106.278570102491,106.331744837366,48573.4438751072,0.0,1.0
2020-08-06,120.38,120.46,119.11,119.83,62592,106.686243069862,106.757142716361,105.560711181685,106.198808000179,70626.0220923322,0.0,1.0
2020-08-07,116.5,117.57,115.72,117.14,49569,103.247610214645,104.195892986573,102.556338661276,103.814807386639,55931.4495318061,0.0,1.0
2020-08-10,116.13,116.455,115.3885,116.31,50630,102.919699349585,103.207729163489,102.262548251095,103.079223554209,57128.6346263866,0.0,1.0
2020-08-11,115.74,116.87,115.59,116.73,47092,102.574063572901,103.575521079704,102.441126735715,103.45144669833,53136.5131705667,0.0,1.0
2020-08-12,117.495,117.66,116.2699,116.5,331256,104.12942456798,104.275655088885,103.043685106401,103.247610214645,373774.50112183,0.0,1.0
2020-08-13,116.48,116.98,116.16,116.98,29144,103.22988530302,103.673008093641,102.946286717023,103.673008093641,32884.7901945764,0.0,1.0
2020-08-14,116.56,116.74,116.165,116.7,45351,103.300784949519,103.460309154143,102.950717944929,103.424859330893,51172.0463942575,0.0,1.0
2020-08-17,119.0,119.19,117.565,118.02,339021,105.463224167749,105.631610828185,104.191461758667,104.594703498132,382536.180913926,0.0,1.0
2020-08-18,119.43,119.85,118.87,119.33,52979,105.844309767683,106.216532911804,105.348012242187,105.755685209558,59779.1414945944,0.0,1.0
2020-08-19,118.265,118.96,118.01,118.96,32373,104.811833665536,105.427774344499,104.58584104232,105.427774344499,36528.2498273753,0.0,1.0
2020-08-20,118.62,118.62,117.36,117.4,10854,105.126450846877,105.126450846877,104.009781414513,104.045231237762,12247.1696668931,0.0,1.0
2020-08-21,119.76,119.82,118.205,118.25,46106,106.136770809492,106.189945544367,104.758658930662,104.798539981818,52023.9547320596,0.0,1.0
2020-08-24,121.19,121.88,120.895,121.61,35348,107.404101990668,108.015611441725,107.142659544202,107.776325134789,39885.1071849398,0.0,1.0
2020-08-25,122.9,122.95,121.17,121.46,69528,108.919581934591,108.963894213653,107.386377079043,107.643388297603,78452.2952459686,0.0,1.0
2020-08-26,123.0,123.12,122.21,122.61,25648,109.008206492715,109.114555962464,108.308072483534,108.662570716031,28940.0596661576,0.0,1.0
2020-08-27,122.31,123.62,121.9,123.62,28646,108.396697041658,109.557678753085,108.033336353349,109.557678753085,32322.8691982514,0.0,1.0
2020-08-28,123.82,123.96,122.64,123.15,58065,109.734927869333,109.859002250707,108.689158083468,109.141143329901,65517.9571317624,0.0,1.0
2020-08-31,121.62,122.12,120.9205,122.12,30627,107.785187590602,108.228310381222,107.165258806523,108.228310381222,34558.1412739943,0.0,1.0
2020-09-01,124.1,124.12,122.42,122.69,64421,109.983076632081,110.000801543706,108.494184055595,108.73347036253,72689.7841451004,0.0,1.0
2020-09-02,123.7664,124.38,122.67,124.38,52246,109.687425106179,110.231225394828,108.715745450905,110.231225394828,58952.056975907,0.0,1.0
2020-09-03,120.46,121.94,119.565,121.94,45879,106.757142716361,108.068786176599,105.96395292115,108.068786176599,51767.8180530119,0.0,1.0
2020-09-04,119.77,120.77,117.89,120.15,544776,106.145633265305,107.031878846546,104.479491572571,106.482406586177,614700.949184756,0.0,1.0
2020-09-08,116.56,117.51,116.03,116.52,69339,103.300784949519,104.142718251699,102.831074791461,103.26533512627,78239.0360726647,0.0,1.0
2020-09-09,117.8,118.015,116.87,117.21,446117,104.399729470259,104.590272270226,103.575521079704,103.876844577326,503378.532364598,0.0,1.0
2020-09-10,115.37,117.5718,115.27,117.36,76990,102.246152707842,104.19748822862,102.157528149718,104.009781414513,86872.0833475307,0.0,1.0
2020-09-11,116.81,117.65,116.27,117.18,15951,103.52234634483,104.266792633073,103.043773730959,103.850257209889,17998.3972136181,0.0,1.0
2020-09-14,118.37,118.65,118.045,118.35,28422,104.904889451567,105.153038214314,104.616859637663,104.887164539942,32070.1175854463,0.0,1.0
2020-09-15,119.86,120.27,119.62,120.27,56699,106.225395367617,106.588756055926,106.012696428119,106.588756055926,63976.623635818,0.0,1.0
2020-09-16,119.55,120.41,119.49,120.25,60163,105.950659237432,106.712830437299,105.897484502557,106.571031144301,67885.2467909791,0.0,1.0
2020-09-17,119.06,119.49,117.945,118.25,139689,105.516398902623,105.897484502557,104.528235079539,104.798539981818,157618.839469194,0.0,1.0
2020-09-18,118.83,119.68,118.5045,119.68,69625,105.312562418938,106.065871162993,105.024089482244,106.065871162993,78561.7457211562,0.0,1.0
2020-09-21,118.2,118.37,116.3,117.05,59230,104.754227702755,104.904889451567,103.070361098396,103.735045284328,66832.4911894308,0.0,1.0
2020-09-22,117.62,118.03,116.715,118.03,43071,104.240205265635,104.603565953944,103.438153014612,104.603565953944,48599.3960496365,0.0,1.0
2020-09-23,116.63,117.61,116.47,117.43,45226,103.362822140206,104.231342809823,103.221022847208,104.071818605199,51031.001967469,0.0,1.0
2020-09-24,115.4,115.89,114.42,114.98,22693,102.272740075279,102.707000410087,101.404219405662,101.900516931158,25605.7694168791,0.0,1.0
2020-09-25,114.86,114.89,113.53,114.12,25316,101.794167461409,101.820754828846,100.615460838357,101.13834573129,28565.4456686074,0.0,1.0
2020-09-28,116.26,116.39,115.76,116.18,17087,103.034911275147,103.150123200708,102.591788484526,102.964011628647,19280.2089642714,0.0,1.0
2020-09-29,116.22,116.45,115.9268,116.1,16667,102.999461451897,103.203297935583,102.739614247477,102.893111982148,18806.2996902624,0.0,1.0
2020-09-30,118.82,118.99,117.5,117.5,27522,105.303699963125,105.454361711936,104.133855795886,104.133855795886,31054.5977125698,0.0,1.0
2020-10-01,120.01,120.08,119.3193,120.08,21339,106.358332204803,106.42036939549,105.746202381839,106.42036939549,24077.9761859067,0.0,1.0
2020-10-02,118.51,119.41,118.15,118.15,22622,105.02896383294,105.826584856058,104.709915423693,104.709915423693,25525.6561824633,0.0,1.0
2020-10-05,119.39,119.39,118.65,118.7,538388,105.808859944433,105.808859944433,105.153038214314,105.197350493376,607493.014798161,0.0,1.0
2020-10-06,120.14,121.125,119.89,119.95,26126,106.473544130364,107.346496027887,106.251982735054,106.305157469928,29479.4135541966,0.0,1.0
2020-10-07,121.4632,121.7189,120.86,121.36,21617,107.646224283463,107.872837278587,107.111640948858,107.554763739479,24391.6589910842,0.0,1.0
2020-10-08,122.05,122.26,121.5,121.59,24632,108.166273190536,108.352384762596,107.678838120853,107.758600223164,27793.6505652211,0.0,1.0
2020-10-09,122.89,123.06,121.975,122.0,35525,108.910719478779,109.06138122759,108.099804771942,108.121960911474,40084.8260932721,0.0,1.0
2020-10-12,125.4,125.625,124.58,124.92,53510,111.135195887695,111.334601143474,110.408474511077,110.709798008699,60378.2982195918,0.0,1.0
2020-10-13,125.45,125.8,124.66,125.2,49626,111.179508166757,111.489694120192,110.479374157576,110.957946771447,55995.7657904217,0.0,1.0
2020-10-14,124.21,125.4963,124.11,125.34,40344,110.080563646017,111.220541337168,109.991939087893,111.08202115282,45522.3708348201,0.0,1.0
2020-10-15,123.23,123.41,122.19,122.4,23764,109.212042976401,109.371567181024,108.290347571909,108.47645914397,26814.2380656022,0.0,1.0
2020-10-16,124.72,125.11,124.19,124.58,23304,110.532548892451,110.878184669135,110.062838734393,110.408474511077,26295.1945750208,0.0,1.0
2020-10-19,123.81,125.3169,123.66,124.68,35972,109.726065413521,111.061548879894,109.593128576335,110.497099069201,40589.2009634676,0.0,1.0
2020-10-20,125.27,125.7941,124.8,124.8,27410,111.019983962133,111.484465271262,110.60344853895,110.60344853895,30928.2219061674,0.0,1.0
2020-10-21,125.35,126.38,125.3489,125.81,280550,111.090883608633,112.003716557312,111.089908738493,111.498556576004,316560.111483956,0.0,1.0
2020-10-22,125.07,125.92,124.54,125.7,33716,110.842734845885,111.596043589941,110.373024687827,111.401069562067,38043.6311487902,0.0,1.0
2020-10-23,125.12,125.19,124.01,124.68,29165,110.887047124947,110.949084315634,109.903314529769,110.497099069201,32908.485658277,0.0,1.0
2020-10-26,123.87,124.84,123.0,123.88,39767,109.779240148395,110.6388983622,109.008206492715,109.788102604208,44871.3097607646,0.0,1.0
2020-10-27,125.68,125.9394,124.27,124.27,65910,111.383344650443,111.613236754217,110.133738380892,110.133738380892,74369.905357004,0.0,1.0
2020-10-28,123.49,124.4,123.19,124.4,30904,109.442466827523,110.248950306453,109.176593153151,110.248950306453,34870.6957237577,0.0,1.0
2020-10-29,125.97,126.5269,125.03,125.3,26543,111.640355869003,112.133906033196,110.807285022636,111.046571329571,29949.9377619626,0.0,1.0
2020-10-30,123.96,124.775,123.43,124.68,39483,109.859002250707,110.581292399419,109.389292092649,110.497099069201,44550.8568231012,0.0,1.0
2020-11-02,125.63,126.0,124.85,126.0,218073,111.33903237138,111.66694323644,110.647760818012,111.66694323644,246063.85026427,0.0,1.0
2020-11-03,124.46,125.15,123.52,124.27,87000,110.302125041328,110.913634492385,109.469054194961,110.133738380892,98166.9210447483,0.0,1.0
2020-11-04,129.85,130.08,127.14,127.15,50420,115.07898872422,115.282825207906,112.677263199055,112.686125654868,56891.6799893818,0.0,1.0
2020-11-05,131.58,132.27,130.21,131.99,320203,116.612193579768,117.223703030825,115.398037133467,116.975554268077,361302.788727489,0.0,1.0
2020-11-06,131.81,132.26,130.52,130.93,127471,116.816030063453,117.214840575012,115.672773263652,116.036133951961,143832.593017186,0.0,1.0
2020-11-09,131.24,135.46,131.03,135.46,112575,116.310870082146,120.050826434985,116.124758510085,120.050826434985,127024.610765661,0.0,1.0
2020-11-10,127.21,129.2,126.47,129.2,443081,112.739300389742,114.502929096413,112.083478659623,114.502929096413,499952.845326762,0.0,1.0
2020-11-11,127.57,127.76,125.3585,125.69,49599,113.058348798989,113.226735459425,111.098416696073,111.392207106255,55965.3001942355,0.0,1.0
2020-11-12,127.42,129.66,127.2,129.02,72518,112.925411961803,114.910602063784,112.73043793393,114.343404891789,81826.0779347479,0.0,1.0
2020-11-13,128.86,129.57,128.11,129.31,58168,114.201605598791,114.830839961472,113.53692141286,114.600416110349,65634.1777394359,0.0,1.0
2020-11-16,129.26,130.07,128.975,129.27,62432,114.556103831287,115.273962752093,114.303523840634,114.5649662871,70445.4852260432,0.0,1.0
2020-11-17,128.62,129.0,128.11,128.47,42101,113.988906659293,114.325679980165,113.53692141286,113.855969822107,47504.891297758,0.0,1.0
2020-11-18,127.88,128.75,127.665,128.75,61011,113.333084929174,114.104118584854,113.142542129207,114.104118584854,68842.0921823121,0.0,1.0
2020-11-19,128.52,128.77,127.4,127.53,98950,113.900282101169,114.121843496479,112.907687050178,113.022898975739,111650.768245722,0.0,1.0
2020-11-20,130.51,130.74,129.41,129.5,20429,115.663910807839,115.867747291525,114.689040668474,114.768802770785,23051.172758887,0.0,1.0
2020-11-23,130.06,131.24,129.795,131.24,75803,115.265100296281,116.310870082146,115.030245217252,116.310870082146,85532.7254707477,0.0,1.0
2020-11-24,131.38,131.5,130.275,131.3,50409,116.43494446352,116.541293933269,115.455643096248,116.36404481702,56879.2680798242,0.0,1.0
2020-11-25,130.16,130.19,129.23,129.56,52312,115.353724854405,115.380312221842,114.52951646385,114.82197750566,59026.5284332514,0.0,1.0
2020-11-27,131.82,132.17,131.54,131.66,21170,116.824892519266,117.1350784727,116.576743756518,116.683093226267,23887.2841208888,0.0,1.0
2020-11-30,128.11,130.16,127.93,130.07,51068,113.53692141286,115.353724854405,113.377397208236,115.273962752093,57622.8542978528,0.0,1.0
2020-12-01,129.13,129.99,128.92,129.99,80528,114.440891905726,115.203063105594,114.254780333665,115.203063105594,90864.2048033506,0.0,1.0
2020-12-02,128.2,128.5705,127.43,127.94,58847,113.616683515171,113.945037503021,112.934274417615,113.386259664049,66400.3310657509,0.0,1.0
2020-12-03,129.16,129.86,129.01,129.02,33379,114.467479273163,115.087851180032,114.334542435977,114.343404891789,37663.3753741686,0.0,1.0
2020-12-04,129.55,130.0,128.98,129.99,39221,114.813115049847,115.211925561406,114.30795506854,115.203063105594,44255.2277045528,0.0,1.0
2020-12-07,129.08,129.21,128.5,128.5,217527,114.396579626664,114.511791552225,113.882557189544,113.882557189544,245447.768208057,0.0,1.0
2020-12-08,129.4,129.4,128.46,128.98,39860,114.680178212661,114.680178212661,113.847107366294,114.30795506854,44976.2468142952,0.0,1.0
2020-12-09,127.21,128.85,126.81,128.85,155001,112.739300389742,114.192743142978,112.384802157246,114.192743142978,174896.21757307,0.0,1.0
2020-12-10,128.78,128.89,126.91,127.22,94865,114.130705952291,114.228192966228,112.47342671537,112.748162845555,107041.436378277,0.0,1.0
2020-12-11,127.37,128.165,127.2764,127.74,41939,112.881099682741,113.585664919828,112.798147096337,113.2090105478,47322.0977206402,0.0,1.0
2020-12-14,126.95,127.9,126.81,127.63,32802,112.508876538619,113.350809840799,112.384802157246,113.111523533864,37012.3143001132,0.0,1.0
2020-12-15,127.55,127.67,126.7,127.37,27953,113.040623887364,113.146973357113,112.287315143309,112.881099682741,31540.9188961363,0.0,1.0
2020-12-16,128.47,128.82,128.0,128.0,199917,113.855969822107,114.166155775541,113.439434398923,113.439434398923,225577.429362102,0.0,1.0
2020-12-17,129.78,130.0,129.25,130.0,27916,115.016951533533,115.211925561406,114.547241375475,115.211925561406,31499.1697458069,0.0,1.0
2020-12-18,130.13,130.13,129.45,129.85,86691,115.327137486968,115.327137486968,114.724490491723,115.07898872422,97818.2592217271,0.0,1.0
2020-12-21,128.49,128.965,127.1219,127.57,68771,114.574235529634,114.99779192995,113.354303926956,113.753873659549,77123.6722562685,0.790459,1.0
2020-12-22,127.42,128.0,127.3,127.97,45386,113.620119006817,114.137303664045,113.513115284632,114.110552733499,50898.4163240757,0.0,1.0
2020-12-23,128.45,128.52,127.94,128.5,40374,114.538567622239,114.60098646018,114.083801802953,114.583152506483,45277.6772720272,0.0,1.0
2020-12-24,125.34,126.31,124.22,126.12,116030,111.765387822277,112.630334576606,110.766686415216,112.460912016479,130122.576258813,0.0,1.0
2020-12-28,125.02,125.6,124.571,125.1,64882,111.480044563117,111.997229220344,111.079672302608,111.551380377907,72762.328646249,0.0,1.0
2020-12-29,127.3,127.5499,126.36,126.36,44978,113.513115284632,113.735950536083,112.67491946085,112.67491946085,50440.8621474524,0.0,1.0
2020-12-30,129.92,130.38,129.25,129.7,56779,115.849363219006,116.259544154048,115.251925770139,115.653189728333,63675.1681237536,0.0,1.0
2020-12-31,130.21,131.0,129.45,131.0,37563,116.10795554762,116.812396718671,115.430265307114,116.812396718671,42125.2635698507,0.0,1.0
2021-01-04,131.01,132.5691,130.55,131.95,45217,116.82131369552,118.211559556009,116.411132760477,117.659509519303,50708.8902067977,0.0,1.0
2021-01-05,135.0,135.0,132.59,132.99,61156,120.379187458173,120.379187458173,118.230196037623,118.586875111573,68583.7824156161,0.0,1.0
2021-01-06,132.93,135.326,132.3382,134.46,57869,118.533373250481,120.669880903442,118.005666560571,119.89767070834,64897.5555073793,0.0,1.0
2021-01-07,133.89,133.92,132.375,133.66,261131,119.389403027961,119.416153958507,118.038481035375,119.18431256044,292847.009058348,0.0,1.0
2021-01-08,137.55,137.63,134.865,135.04,87291,122.653016554605,122.724352369395,120.258808270714,120.414855365568,97893.0432147549,0.0,1.0
2021-01-11,134.78,135.635,134.62,135.25,76202,120.1830139675,120.945415488068,120.04034233792,120.602111879391,85457.2141349139,0.0,1.0
2021-01-12,136.48,137.0366,136.34,136.59,66984,121.698900031788,122.19521896319,121.574062355906,121.796986777124,75119.6298209112,0.0,1.0
2021-01-13,137.63,138.38,135.84,136.78,114814,122.724352369395,123.393125633051,121.128213513468,121.966409337251,128758.885379465,0.0,1.0
2021-01-14,138.1,139.26,137.93,139.12,75420,123.143450281286,124.177819595742,122.991861674857,124.052981919859,84580.2352963862,0.0,1.0
2021-01-15,137.91,138.61,137.42,138.46,63158,122.97402772116,123.598216100573,122.537095855571,123.464461447841,70828.9379587529,0.0,1.0
2021-01-19,142.25,142.685,141.83,142.27,236108,126.843995673519,127.23188416644,126.469482645871,126.861829627216,264784.80768177,0.0,1.0
2021-01-20,146.36,146.6862,145.54,146.16,338196,130.508873158357,130.799744943163,129.777681056759,130.330533621382,379272.039993324,0.0,1.0
2021-01-21,146.35,146.38,145.01,146.01,68469,130.499956181508,130.526707112054,129.305081283775,130.19677896865,76784.9924490619,0.0,1.0
2021-01-22,146.15,146.73,144.6,144.85,36002,130.321616644533,130.83880130176,128.939485232976,129.162409654195,40374.6702617407,0.0,1.0
2021-01-25,149.2,150.5823,148.032,150.01,78323,133.041294583403,134.273888293206,131.999791687468,133.763569708152,87835.8229795654,0.0,1.0
2021-01-26,147.63,147.81,146.85,147.81,44366,131.641329218148,131.801834801426,130.945805023945,131.801834801426,49754.5308825175,0.0,1.0
2021-01-27,143.67,145.265,143.2882,144.11,57313,128.110206386042,129.532464193418,127.769756209956,128.502553367387,64274.0257960988,0.0,1.0
2021-01-28,143.18,143.58,141.56,141.63,97039,127.673274520453,128.029953594403,126.228724270955,126.291143108896,108824.999375842,0.0,1.0
2021-01-29,140.84,141.91,140.16,141.48,28929,125.586701937845,126.540818460661,124.980347512129,126.157388456165,32442.6097439558,0.0,1.0
2021-02-01,144.39,144.61,142.83,143.75,91082,128.752228719152,128.948402209825,127.361180330747,128.181542200832,102144.48410588,0.0,1.0
2021-02-02,146.37,146.38,145.26,146.38,331686,130.517790135205,130.526707112054,129.528005704994,130.526707112054,371971.359381029,0.0,1.0
2021-02-03,147.03,148.0195,147.0,147.4,85067,131.106310607223,131.988645466407,131.079559676677,131.436238750627,95398.9243696324,0.0,1.0
2021-02-04,146.75,147.32,146.26,147.32,445861,130.856635255458,131.364902935837,130.419703389869,131.364902935837,500013.634175046,0.0,1.0
2021-02-05,147.34,147.71,146.59,147.45,245420,131.382736889534,131.712665032938,130.713963625878,131.480823634871,275227.808889408,0.0,1.0
2021-02-08,147.98,148.4,147.61,147.85,115096,131.953423407855,132.327936435502,131.623495264451,131.837502708821,129075.136060366,0.0,1.0
2021-02-09,150.98,151.35,149.08,149.08,37323,134.628516462481,134.958444605885,132.934290861218,132.934290861218,41856.11405419,0.0,1.0
2021-02-10,152.16,153.55,151.62,153.17,45905,135.680719730634,136.92017951261,135.199202980801,136.581334392358,51480.4521516917,0.0,1.0
2021-02-11,154.28,155.17,153.96,154.12,161837,137.571118822569,138.364729762108,137.285775563409,137.428447192989,181493.125691611,0.0,1.0
2021-02-12,154.5,155.135,152.58,153.8,31645,137.767292313242,138.333520343138,136.055232758281,137.143103933829,35488.4850961832,0.0,1.0
2021-02-16,154.78,156.065,154.765,155.51,84492,138.016967665007,139.162799190072,138.003592199734,138.667906974966,94754.0869883619,0.0,1.0
2021-02-17,155.61,156.2858,154.66,155.8,49356,138.757076743454,139.359686038892,137.909963942822,138.92649930358,55350.59789563,0.0,1.0
2021-02-18,151.87,152.17,150.069,151.3,39230,135.42212740202,135.689636707482,133.816179871559,134.913859721641,43994.7312473776,0.0,1.0
2021-02-19,153.36,154.1799,153.04,153.68,37792,136.750756952484,137.481859884313,136.465413693324,137.036100211644,42382.0770660438,0.0,1.0
2021-02-22,147.02,149.0619,147.02,148.7,139802,131.097393630374,132.918151133121,131.097393630374,132.595445740965,156781.835785009,0.0,1.0
2021-02-23,147.29,147.86,142.75,145.3,48303,131.338152005291,131.84641968567,127.289844515957,129.563673612389,54169.7043956686,0.0,1.0
2021-02-24,144.29,144.6,141.86,143.44,107649,128.663058950665,128.939485232976,126.496233576417,127.905115918521,120723.650880677,0.0,1.0
2021-02-25,141.33,144.85,141.14,144.24,25138,126.023633803434,129.162409654195,125.854211243307,128.618474066421,28191.1688528314,0.0,1.0
2021-02-26,140.01,140.7487,138.48,140.07,38627,124.846592859398,125.505289939216,123.482295401539,124.900094720491,43318.4930892801,0.0,1.0
2021-03-01,143.82,144.025,142.6133,142.84,29475,128.243961038773,128.426759064173,127.167949442434,127.370097307595,33054.9248920841,0.0,1.0
2021-03-02,140.93,142.67,140.75,142.56,61630,125.666954729483,127.218508701167,125.506449146206,127.12042195583,69115.3527090465,0.0,1.0
2021-03-03,140.36,143.0,139.76,142.82,176172,125.158687049104,127.512768937175,124.623668438179,127.352263353898,197569.201970763,0.0,1.0
2021-03-04,136.07,139.04,135.111,138.42,81016,121.333303980989,123.981646105069,120.478165901194,123.428793540446,90855.9048365423,0.0,1.0
2021-03-05,136.68,137.62,133.6,137.62,626198,121.877239568763,122.715435392546,119.130810699347,122.715435392546,702253.701698839,0.0,1.0
2021-03-08,130.51,133.122,130.3016,132.65,69598,116.375464853082,118.704579205977,116.189635055554,118.283697898716,78051.1166289829,0.0,1.0
2021-03-09,135.33,136.0,133.33,133.33,130369,120.673447694181,121.270885143048,118.890052324431,118.890052324431,146203.138363227,0.0,1.0
2021-03-10,133.5,135.99,132.9906,135.99,246741,119.04164093086,121.261968166199,118.587410130184,121.261968166199,276709.252681855,0.0,1.0
2021-03-11,139.41,139.61,137.0765,137.76,484894,124.311574248473,124.489913785448,122.230797700816,122.840273068429,543787.438528318,0.0,1.0
2021-03-12,135.57,135.75,134.59,134.95,44788,120.887455138552,121.047960721829,120.013591407374,120.334602573929,50227.785447554,0.0,1.0
2021-03-15,135.39,135.39,133.93,134.23,35863,120.726949555274,120.726949555274,119.425070935356,119.692580240819,40218.7878339206,0.0,1.0
2021-03-16,136.32,136.8,135.77,135.77,17403,121.556228402208,121.984243290948,121.065794675527,121.065794675527,19516.7042543491,0.0,1.0
2021-03-17,136.75,137.17,133.52,135.04,42554,121.939658406704,122.314171434352,119.059474884557,120.414855365568,47722.452039279,0.0,1.0
2021-03-18,135.15,136.4699,135.01,136.46,25871,120.512942110904,121.689893885171,120.388104435021,121.681066078091,29013.196331912,0.0,1.0
2021-03-19,136.0,136.27,134.27,134.64,57932,121.270885143048,121.511643517964,119.728248148214,120.058176291617,64968.2072552404,0.0,1.0
2021-03-22,135.26,136.1099,135.09,135.65,543524,120.61102885624,121.368882718616,120.459440249811,120.958790953342,609538.422291607,0.0,1.0
2021-03-23,132.56,133.5382,132.35,132.98,24216,118.203445107077,119.075703782422,118.016188593253,118.577958134724,27157.1861301681,0.0,1.0
2021-03-24,126.98,130.86,126.93,130.58,125554,113.227772025472,116.687559042789,113.183187141228,116.437883691024,140803.326205283,0.0,1.0
2021-03-25,127.01,128.05,126.4879,126.76,97116,113.254522956019,114.181888548289,112.788967594745,113.0315985348,108911.351512116,0.0,1.0
2021-03-26,130.12,130.5,126.83,128.12,39043,116.027702755981,116.366547876233,113.094017372741,114.24430738623,43785.0189164253,0.0,1.0
2021-03-29,129.38,129.72,128.8001,129.15,21783,115.367846469173,115.671023682031,114.850750981714,115.162756001652,24428.6829151575,0.0,1.0
2021-03-30,130.55,130.5943,129.1,129.34,41856,116.411132760477,116.450634967917,115.118171117408,115.332178561778,46939.6755312323,0.0,1.0
2021-03-31,130.96,131.14,129.95,130.08,271073,116.776728811276,116.937234394554,115.876114149552,115.992034848586,303996.527744594,0.0,1.0
2021-04-01,133.48,133.92,132.71,133.92,33099,119.023806977162,119.416153958507,118.337199759808,119.416153958507,37119.0825785612,0.0,1.0
2021-04-05,133.22,133.61,132.8,133.61,39366,118.791965579094,119.139727676196,118.417452551447,119.139727676196,44147.2493062523,0.0,1.0
2021-04-06,134.19,134.8923,132.58,132.8,54249,119.656912333424,120.283151617512,118.221279060774,118.417452551447,60837.8836461632,0.0,1.0
2021-04-07,130.46,130.9368,129.86,130.32,78851,116.330879968838,116.756041424987,115.795861357913,116.206042292956,88427.9519140197,0.0,1.0
2021-04-08,132.34,132.65,132.115,132.61,44155,118.007271616404,118.283697898716,117.806639637307,118.24802999132,49517.9035999991,0.0,1.0
2021-04-09,130.44,130.71,130.0501,130.43,46596,116.313046015141,116.553804390057,115.965373087808,116.304129038292,52255.3784655317,0.0,1.0
2021-04-12,130.2,130.47,129.5859,130.1,25711,116.099038570771,116.339796945687,115.551447022489,116.009868802283,28833.7633214715,0.0,1.0
2021-04-13,130.47,130.69,129.68,129.69,46733,116.339796945687,116.53597043636,115.635355774636,115.644272751484,52409.0179807215,0.0,1.0
2021-04-14,130.39,131.88,130.26,131.64,41879,116.268461130897,117.597090681361,116.152540431863,117.383083236991,46965.4690264831,0.0,1.0
2021-04-15,130.74,131.08,130.51,130.83,36362,116.580555320604,116.883732533461,116.375464853082,116.660808112242,40778.3945352317,0.0,1.0
2021-04-16,131.6,131.73,130.88,131.64,16467,117.347415329596,117.46333602863,116.705392996486,117.383083236991,18467.0211432723,0.0,1.0
2021-04-19,131.54,132.19,130.89,132.19,28856,117.293913468504,117.873516963673,116.714309973335,117.873516963673,32360.7434329424,0.0,1.0
2021-04-20,130.58,131.97,130.05,131.62,23449,116.437883691024,117.677343473,115.96528391804,117.365249283294,26297.029136369,0.0,1.0
2021-04-21,131.64,131.75,130.0,130.2,33191,117.383083236991,117.481169982328,115.920699033796,116.099038570771,37222.2565595646,0.0,1.0
2021-04-22,132.31,133.14,131.865,131.93,16044,117.980520685858,118.720629764304,117.583715216088,117.641675565605,17992.6451219201,0.0,1.0
2021-04-23,134.39,134.52,133.55,133.55,35739,119.835251870399,119.951172569432,119.086225815103,119.086225815103,40079.7272508291,0.0,1.0
2021-04-26,133.08,133.145,132.29,132.35,20008,118.667127903212,118.725088252729,117.96268673216,118.016188593253,22438.0979555833,0.0,1.0
2021-04-27,133.6,133.895,133.34,133.34,43452,119.130810699347,119.393861516385,118.898969301279,118.898969301279,48729.5198103761,0.0,1.0
2021-04-28,134.44,134.83,134.05,134.45,576649,119.879836754642,120.227598851744,119.532074657541,119.888753731491,646686.662734366,0.0,1.0
2021-04-29,133.66,134.76,132.59,134.76,272534,119.18431256044,120.165180013802,118.230196037623,120.165180013802,305634.975421177,0.0,1.0
2021-04-30,131.78,132.56,131.12,131.97,17344,117.507920912874,118.203445107077,116.919400440856,117.677343473,19450.5383317491,0.0,1.0
2021-05-03,131.15,132.35,131.09,131.67,123289,116.946151371402,118.016188593253,116.89264951031,117.409834167538,138263.227651235,0.0,1.0
2021-05-04,129.82,130.96,129.0,130.96,76579,115.760193450518,116.776728811276,115.02900134892,116.776728811276,85880.0031657645,0.0,1.0
2021-05-05,129.88,130.78,129.88,130.44,22719,115.813695311611,116.616223227999,115.813695311611,116.313046015141,25478.3660262343,0.0,1.0
2021-05-06,129.95,130.3799,129.3,129.99,26602,115.876114149552,116.25945498428,115.296510654383,115.911782056947,29832.980898362,0.0,1.0
2021-05-07,129.76,130.6543,129.57,129.81,31836,115.706691589426,116.50413682901,115.537269029299,115.751276473669,35702.6832523964,0.0,1.0
2021-05-10,126.61,128.47,126.41,128.34,196763,112.897843882068,114.556401575937,112.719504345093,114.440480876903,220661.108958139,0.0,1.0
2021-05-11,127.03,127.43,124.5,124.5,249959,113.272356909716,113.629035983666,111.016361766981,111.016361766981,280318.099104341,0.0,1.0
2021-05-12,125.73,127.49,125.2505,127.09,50157,112.113149919378,113.682537844759,111.68558087948,113.325858770809,56248.8844041479,0.0,1.0
2021-05-13,123.38,125.67,123.09,125.67,83338,110.017660359921,112.059648058286,109.759068031307,112.059648058286,93459.9264005598,0.0,1.0
2021-05-14,126.19,126.47,124.67,125.0,112398,112.523330854421,112.773006206186,111.16795037341,111.462210609419,126049.446921814,0.0,1.0
2021-05-17,127.46,127.6831,126.8416,126.88,378875,113.655786914212,113.854724667708,113.104361065885,113.138602256985,424891.761441506,0.0,1.0
2021-05-18,128.74,129.42,128.25,128.43,51616,114.797159950853,115.403514376568,114.360228085264,114.520733668542,57885.0891681021,0.0,1.0
2021-05-19,128.84,129.0,127.4,127.42,99030,114.88632971934,115.02900134892,113.60228505312,113.620119006817,111057.818899511,0.0,1.0
2021-05-20,129.63,130.1,128.89,128.89,167103,115.590770890392,116.009868802283,114.930914603584,114.930914603584,187398.714647733,0.0,1.0
2021-05-21,127.7,129.38,127.7,129.02,29837,113.869794358582,115.367846469173,113.869794358582,115.046835302618,33460.8920782058,0.0,1.0
2021-05-24,128.48,128.895,128.08,128.1,43793,114.565318552785,114.935373092009,114.208639478835,114.226473432533,49111.9364138775,0.0,1.0
2021-05-25,131.07,131.4893,130.8,131.02,57527,116.874815556612,117.248704395881,116.634057181696,116.830230672369,64514.0174475632,0.0,1.0
2021-05-26,131.48,131.9266,131.48,131.63,22530,117.240411607411,117.638643793477,117.240411607411,117.374166260143,25266.4107826516,0.0,1.0
2021-05-27,132.31,132.38,131.43,132.05,123598,117.980520685858,118.042939523799,117.195826723168,117.74867928779,138609.757652648,0.0,1.0
2021-05-28,132.15,132.3,131.32,131.38,27368,117.837849056278,117.971603709009,117.097739977831,117.151241838924,30692.0164358458,0.0,1.0
2021-06-01,135.43,135.69,134.64,135.69,55214,120.762617462669,120.994458860737,120.058176291617,120.994458860737,61920.0889903826,0.0,1.0
2021-06-02,134.85,134.95,134.32,134.84,19446,120.245432805441,120.334602573929,119.772833032457,120.236515828593,21807.8395064111,0.0,1.0
2021-06-03,132.23,132.7922,132.0,132.76,370076,117.909184871068,118.410497309505,117.704094403547,118.381784644052,415024.067323592,0.0,1.0
2021-06-04,133.33,133.4,132.98,133.07,17761,118.890052324431,118.952471162372,118.577958134724,118.658210926363,19918.1856152096,0.0,1.0
2021-06-07,132.29,132.36,131.52,132.36,31399,117.96268673216,118.025105570102,117.276079514806,118.025105570102,35212.6068426311,0.0,1.0
2021-06-08,131.58,131.7685,130.89,131.65,27300,117.329581375899,117.497666389498,116.714309973335,117.39200021384,30615.7574064086,0.0,1.0
2021-06-09,131.15,132.18,131.15,131.59,48668,116.946151371402,117.864599986824,116.946151371402,117.338498352748,54579.0359507363,0.0,1.0
2021-06-10,132.13,132.34,131.16,131.16,37200,117.82001510258,118.007271616404,116.955068348251,116.955068348251,41718.1749274141,0.0,1.0
2021-06-11,131.62,131.66,131.2301,131.66,52444,117.365249283294,117.400917190689,117.017576355961,117.400917190689,58813.6549971316,0.0,1.0
2021-06-14,131.88,132.02,131.27,131.48,40704,117.597090681361,117.721928357244,117.053155093588,117.240411607411,45647.7578560609,0.0,1.0
2021-06-15,130.04,130.97,129.94,130.97,29481,115.956366941191,116.785645788125,115.867197172703,116.785645788125,33061.6536299755,0.0,1.0
2021-06-16,128.0,129.39,127.7575,128.99,22319,114.137303664045,115.376763446022,113.921066975463,115.020084372072,25029.7835001331,0.0,1.0
2021-06-17,129.88,130.1794,128.99,128.99,40093,115.813695311611,116.080669598462,115.020084372072,115.020084372072,44962.548047441,0.0,1.0
2021-06-18,129.58,130.05,129.29,129.97,15309,115.546186006148,115.96528391804,115.287593677534,115.89394810325,17168.3747302092,0.0,1.0
2021-06-21,129.12,129.15,127.97,128.93,35893,115.57771465289,115.604568211127,114.548328253798,115.407642117388,40098.5966361995,0.495358,1.0
2021-06-22,128.3,128.3799,128.0,128.21,19937,114.843717394407,114.915237371178,114.575181812035,114.763156719695,22273.0259698523,0.0,1.0
2021-06-23,129.83,130.58,129.26,129.67,39704,116.213248864504,116.884587820434,115.703031257997,116.070029887239,44356.1329742195,0.0,1.0
2021-06-24,131.18,131.39,130.45,130.48,23517,117.421658985177,117.609633892838,116.768222401406,116.795075959643,26272.49594889,0.0,1.0
2021-06-25,133.38,133.52,132.69,132.92,31150,119.390919922572,119.516236527679,118.773288083116,118.979165362935,34799.8574991673,0.0,1.0
2021-06-28,133.98,134.4199,133.5926,133.67,19108,119.927991087316,120.321753762934,119.581222138613,119.650504318865,21346.8917205165,0.0,1.0
2021-06-29,133.74,133.74,132.1468,132.61,34317,119.713162621418,119.713162621418,118.287059655301,118.701678594484,38337.9361091149,0.0,1.0
2021-06-30,132.7,132.8262,132.3,132.51,14880,118.782239269195,118.895203237513,118.424191826033,118.612166733693,16623.4953318655,0.0,1.0
2021-07-01,131.38,132.76,130.84,132.68,14442,117.600682706759,118.83594638567,117.117318658489,118.764336897037,16134.1747031452,0.0,1.0
2021-07-02,129.52,129.64,129.08,129.62,25923,115.935762096053,116.043176329001,115.541909908574,116.025273956843,28960.4078956954,0.0,1.0
2021-07-06,126.32,127.36,125.8701,127.36,57681,113.071382550752,114.002305902975,112.668668689055,114.002305902975,64439.504989068,0.0,1.0
2021-07-07,126.1,127.55,125.99,127.3,420875,112.874456457012,114.172378438477,112.775993410143,113.9485987865,470189.085873583,0.0,1.0
2021-07-08,122.96,123.4199,122.0811,122.78,285576,110.063784028186,110.475449075962,109.277064283697,109.902662678763,319037.049925592,0.0,1.0
2021-07-09,125.77,126.33,124.594,124.81,48203,112.579067316403,113.080333736831,111.526407833505,111.719753452813,53850.9640780856,0.0,1.0
2021-07-12,125.43,125.9299,125.06,125.35,111143,112.274726989715,112.722196781807,111.94353310479,112.203117501082,124165.668122952,0.0,1.0
2021-07-13,126.94,127.67,126.555,126.75,42704,113.626356087654,114.279792671426,113.28173542361,113.456283552152,47707.6441298376,0.0,1.0
2021-07-14,126.6,127.82,126.37,127.71,35397,113.322015760966,114.414060462612,113.116138481147,114.315597415742,39544.4801251372,0.0,1.0
2021-07-15,127.61,128.09,127.0,127.6,27393,114.226085554951,114.655742486746,113.680063204128,114.217134368872,30602.6483619484,0.0,1.0
2021-07-16,126.22,127.66,126.0593,127.54,19403,112.981870689961,114.270841485346,112.838025129671,114.163427252398,21676.4569841523,0.0,1.0
2021-07-19,124.49,125.0,123.55,124.56,45164,111.433315498283,111.889825988315,110.591904006851,111.495973800836,50455.8832774444,0.0,1.0
2021-07-20,124.5,124.7301,123.49,123.75,48988,111.442266684362,111.648233476041,110.538196890376,110.770927728432,54727.9428304722,0.0,1.0
2021-07-21,125.4,125.4999,124.08,124.08,45120,112.247873431478,112.337295780408,111.066316869041,111.066316869041,50406.7277804953,0.0,1.0
2021-07-22,125.63,126.0,125.15,125.64,10368,112.453750711296,112.784944596222,112.024093779501,112.462701897375,11582.822553816,0.0,1.0
2021-07-23,121.46,122.44,120.5984,122.44,71948,108.721106116326,109.598322352074,107.949871923754,109.598322352074,80378.1748748024,0.0,1.0
2021-07-26,115.0,117.1162,114.89,116.37,312977,102.93863990925,104.832889907302,102.84017686238,104.164952402082,349648.635650623,0.0,1.0
2021-07-27,110.39,110.73,107.93,110.12,215322,98.8121431268009,99.1164834534891,96.6101513513508,98.5704611026661,240551.361683329,0.0,1.0
2021-07-28,116.8,117.08,113.72,113.72,330911,104.549853403482,104.800486613695,101.79288809113,101.79288809113,369683.969338906,0.0,1.0
2021-07-29,116.37,117.51,115.49,117.51,472106,104.164952402082,105.185387615095,103.377248027124,105.185387615095,527422.84187807,0.0,1.0
2021-07-30,115.74,116.07,114.48,114.61,252181,103.601027679101,103.89641681971,102.473178233139,102.589543652166,281729.144911637,0.0,1.0
2021-08-02,117.29,117.8471,116.56,116.89,34979,104.988461521356,105.487132097821,104.335024937584,104.630414078193,39077.5029041211,0.0,1.0
2021-08-03,115.91,115.99,115.15,115.94,112430,103.753197842445,103.824807331077,103.072907700436,103.780051400682,125603.466408712,0.0,1.0
2021-08-04,117.57,118.26,116.9301,117.06,66034,105.23909473157,105.856726571025,104.66630833437,104.782584241537,73771.2292166938,0.0,1.0
2021-08-05,116.38,116.8,115.9,116.19,34542,104.173903588161,104.549853403482,103.744246656366,104.003831052659,38589.2994457861,0.0,1.0
2021-08-06,115.01,116.22,114.685,116.13,57224,102.947591095329,104.030684610896,102.656677547759,103.950123936184,63928.958123029,0.0,1.0
2021-08-09,116.95,117.3499,116.16,116.16,32963,104.684121194668,105.042079125969,103.976977494421,103.976977494421,36825.2874075457,0.0,1.0
2021-08-10,117.8,118.6,117.6249,118.6,13921,105.444972011388,106.161066897713,105.288236743144,106.161066897713,15552.128932453,0.0,1.0
2021-08-11,118.33,119.1,117.8081,119.1,15719,105.919384873579,106.608626201667,105.452222472112,106.608626201667,17560.8012850533,0.0,1.0
2021-08-12,116.54,117.11,116.28,117.11,69188,104.317122565426,104.827340171933,104.08439172737,104.827340171933,77294.7846116337,0.0,1.0
2021-08-13,116.27,116.44,115.79,116.44,23317,104.075440541291,104.227610704635,103.645783609496,104.227610704635,26049.0618718487,0.0,1.0
2021-08-16,114.06,114.65,113.6299,114.61,47642,102.097228417818,102.625348396483,101.712237904557,102.589543652166,53224.2314919849,0.0,1.0
2021-08-17,110.88,111.705,110.06,110.89,233992,99.2507512446751,99.9892240961979,98.5167539861917,99.2597024307541,261408.932775126,0.0,1.0
2021-08-18,111.7,112.58,111.53,111.88,47802,99.9847485031584,100.772452878116,99.8325783398143,100.145869852582,53402.9787536179,0.0,1.0
2021-08-19,109.06,110.16,108.8,109.64,118230,97.6216353782852,98.6062658469824,97.3889045402295,98.140804170871,132083.054642907,0.0,1.0
2021-08-20,108.49,109.5999,107.98,108.29,47390,97.1114177717785,98.1049099146939,96.6549072817462,96.9323940501972,52942.704554913,0.0,1.0
2021-08-23,110.86,110.8812,109.2,109.76,43692,99.2328488725169,99.2518253870046,97.7469519833921,98.2482184038198,48811.4084704212,0.0,1.0
2021-08-24,115.34,115.3934,113.81,113.81,64247,103.242980235938,103.2907795696,101.873448765841,101.873448765841,71774.8457383309,0.0,1.0
2021-08-25,114.44,114.7088,113.8701,114.56,371192,102.437373488822,102.677981370628,101.927245394176,102.544787721771,414684.709625392,0.0,1.0
2021-08-26,112.65,113.81,112.61,113.37,40537,100.83511118067,101.873448765841,100.799306436353,101.479596578362,45286.7359050961,0.0,1.0
2021-08-27,112.91,113.07,112.48,112.93,19562,101.067842018725,101.21106099599,100.682941017326,101.085744390883,21854.0870754001,0.0,1.0
2021-08-30,113.29,113.5212,111.76,112.71,77625,101.40798708973,101.614938511878,100.038455619633,100.888818297144,86720.3511516167,0.0,1.0
2021-08-31,115.62,115.71,114.85,115.37,45765,103.493613446152,103.574174120864,102.804372118064,103.269833794175,51127.3026789533,0.0,1.0
2021-09-01,118.15,118.54,116.62,116.62,68418,105.758263524155,106.107359781239,104.388732054058,104.388732054058,76434.5634150255,0.0,1.0
2021-09-02,117.58,118.95,117.34,118.32,61992,105.248045917649,106.474358410481,105.033217451751,105.9104336875,69255.6265196911,0.0,1.0
2021-09-03,117.15,117.86,116.97,117.07,917230,104.863144916249,105.498679127863,104.702023566826,104.791535427616,1024702.19242251,0.0,1.0
2021-09-07,120.37,120.74,119.6,119.6,41829,107.745426833708,108.076620718633,107.05618550562,107.05618550562,46730.1200427824,0.0,1.0
2021-09-08,118.69,119.89,118.295,119.89,19170,106.241627572425,107.315769901913,105.888055722302,107.315769901913,21416.1562843993,0.0,1.0
2021-09-09,117.85,118.2305,117.09,117.09,28175,105.489727941784,105.830320572092,104.809437799775,104.809437799775,31476.2756031793,0.0,1.0
2021-09-10,117.45,119.23,117.25,118.85,24075,105.131680498621,106.724991620695,104.95265677704,106.38484654969,26895.8770238348,0.0,1.0
2021-09-13,117.08,117.63,116.185,116.94,50685,104.800486613695,105.292801848044,103.999355459619,104.675170008589,56623.7809741671,0.0,1.0
2021-09-14,114.67,115.67,114.5,115.39,54670,102.643250768641,103.538369376547,102.491080605297,103.287736166333,61075.7049592127,0.0,1.0
2021-09-15,113.72,113.78,112.51,113.47,93334,101.79288809113,101.846595207604,100.709794575563,101.569108439153,104269.980732818,0.0,1.0
2021-09-16,111.8,112.0805,111.01,111.55,45210,100.074260363949,100.325341133467,99.3671166637029,99.8504807119724,50507.273115164,0.0,1.0
2021-09-17,112.79,113.24,112.33,112.89,72216,100.960427785777,101.363231159334,100.54867322614,101.049939646567,80677.5765380372,0.0,1.0
2021-09-20,108.07,109.54,107.16,109.38,473936,96.7354679564577,98.0512923100803,95.9209100232628,97.9080733328153,529467.263682998,0.0,1.0
2021-09-21,109.59,109.6721,108.854,109.4,66331,98.0960482404757,98.1695374781848,97.4372409450564,97.9259757049734,74103.0288211001,0.0,1.0
2021-09-22,111.7,112.62,110.78,111.02,116810,99.9847485031584,100.808257622432,99.1612393838844,99.376067849782,130496.672695915,0.0,1.0
2021-09-23,111.43,111.57,110.79,111.12,54961,99.7430664790237,99.8683830841306,99.1701905699635,99.4655797105726,61400.8015413078,0.0,1.0
2021-09-24,109.4,109.94,109.11,109.66,40944,97.9259757049734,98.4093397532429,97.6663913086805,98.1587065430291,45741.4242518751,0.0,1.0
2021-09-27,110.46,110.7097,108.8703,109.47,83688,98.8748014293543,99.0983125457486,97.4518313783653,97.9886340075269,93493.755197121,0.0,1.0
2021-09-28,110.15,111.5015,109.54,110.91,29198,98.5973146609033,99.807067459489,98.0512923100803,99.2776048029123,32619.1409072452,0.0,1.0
2021-09-29,108.8,110.1032,108.72,109.83,17911,97.3889045402295,98.5554231100533,97.317295051597,98.3108767063732,20009.6387694249,0.0,1.0
2021-09-30,110.45,111.0599,109.885,110.18,38559,98.8658502432753,99.4117830822374,98.3601082298081,98.6241682191405,43076.9728831587,0.0,1.0
2021-10-01,109.35,110.47,108.46,110.1,25441,97.8812197745781,98.8837526154334,97.0845642135413,98.552558730508,28421.9317700262,0.0,1.0
2021-10-04,107.2,108.14,106.4182,108.11,48288,95.9567147675791,96.7981262590112,95.2569110399178,96.771272700774,53945.923560828,0.0,1.0
2021-10-05,108.12,108.7043,107.39,107.39,28508,96.7802238868531,97.3032416894528,96.1267873030813,96.1267873030813,31848.2933414531,0.0,1.0
2021-10-06,107.93,108.2464,106.68,106.68,21526,96.6101513513508,96.8933668788925,95.4912530914677,95.4912530914677,24048.2097119447,0.0,1.0
2021-10-07,112.04,112.53,110.44,110.44,282044,100.289088829847,100.727696947721,98.8568990571962,98.8568990571962,315091.204125044,0.0,1.0
2021-10-08,112.9,113.0729,112.15,112.49,11072,101.058890832646,101.213656839953,100.387551876716,100.691892203405,12369.310505001,0.0,1.0
2021-10-11,112.4,113.94,112.285,113.87,32446,100.611331528693,101.989814184869,100.508392888784,101.927155882316,36247.7103183944,0.0,1.0
2021-10-12,111.71,112.82,111.57,112.69,14258,99.9936996892375,100.987281344014,99.8683830841306,100.870915924986,15928.6153522674,0.0,1.0
2021-10-13,114.14,114.23,113.11,113.11,35956,102.16883790645,102.249398581162,101.246865740307,101.246865740307,40168.9783704676,0.0,1.0
2021-10-14,113.52,114.01,112.83,114.01,19226,101.613864369548,102.052472487422,100.996232530093,102.052472487422,21478.7178259709,0.0,1.0
2021-10-15,114.45,114.9204,113.87,113.87,127180,102.446324674901,102.867388468061,101.927155882316,101.927155882316,142081.729590501,0.0,1.0
2021-10-18,114.83,115.2779,114.32,114.32,20035,102.786469745906,103.187393370387,102.329959255873,102.329959255873,22382.5086676025,0.0,1.0
2021-10-19,117.8,117.97,116.15,116.43,15430,105.444972011388,105.597142174732,103.968026308342,104.218659518556,17237.9390437288,0.0,1.0
2021-10-20,117.84,118.24,117.39,118.24,35348,105.480776755704,105.838824198867,105.077973382147,105.838824198867,39489.7387762624,0.0,1.0
2021-10-21,117.5664,117.79,117.07,117.25,21820,105.235872304581,105.436020825309,104.791535427616,104.95265677704,24376.6578051953,0.0,1.0
2021-10-22,117.54,118.865,117.1725,118.1,13612,105.212241173333,106.398273328809,104.883285084927,105.71350759376,15206.9232834242,0.0,1.0
2021-10-25,117.86,117.97,117.0,117.9,52782,105.498679127863,105.597142174732,104.728877125063,105.534483872179,58966.4872719436,0.0,1.0
2021-10-26,115.44,117.28,115.3123,117.28,22465,103.332492096729,104.979510335277,103.218185450499,104.979510335277,25097.2327036531,0.0,1.0
2021-10-27,114.04,115.22,114.04,114.36,18727,102.07932604566,103.135566002989,102.07932604566,102.36576400019,20921.249803753,0.0,1.0
2021-10-28,114.15,114.15,113.02,113.61,48349,102.177789092529,102.177789092529,101.166305065595,101.69442504426,54014.0709543258,0.0,1.0
2021-10-29,112.6,113.34,112.1501,113.32,36639,100.790355250274,101.452743020125,100.387641388577,101.434840647967,40932.0057435633,0.0,1.0
2021-11-01,114.24,114.37,112.25,112.25,42549,102.258349767241,102.374715186269,100.477063737507,100.477063737507,47534.4827201307,0.0,1.0
2021-11-02,111.05,111.9152,110.95,111.75,21852,99.4029214080192,100.17737802758,99.3134095472285,100.029504433554,24412.4072575218,0.0,1.0
2021-11-03,112.21,112.4,111.28,111.76,24073,100.441258993191,100.611331528693,99.6087986878377,100.038455619633,26893.6426830643,0.0,1.0
2021-11-04,111.71,113.17,111.49,112.84,22141,99.9936996892375,101.300572856781,99.796773595498,101.005183716172,24735.2694988464,0.0,1.0
2021-11-05,109.92,111.35,109.65,111.35,31866,98.3914373810848,99.6714569903911,98.1497553569501,99.6714569903911,35599.7514949749,0.0,1.0
2021-11-08,111.26,111.38,110.55,110.95,18630,99.5908963156795,99.6983105486283,98.9553621040659,99.3134095472285,20812.8842763881,0.0,1.0
2021-11-09,110.44,111.37,110.15,110.95,29529,98.8568990571962,99.6893593625493,98.5973146609033,99.3134095472285,32988.9243047484,0.0,1.0
2021-11-10,111.38,112.3,110.845,111.37,13925,99.6983105486283,100.521819667902,99.2194220933983,99.6893593625493,15556.5976139938,0.0,1.0
2021-11-11,114.89,114.89,113.6997,113.84,58106,102.84017686238,102.84017686238,101.774717183389,101.900302324078,64914.3024027808,0.0,1.0
2021-11-12,114.99,114.99,113.94,114.4,11977,102.929688723171,102.929688723171,101.989814184869,102.401568744506,13380.3497036124,0.0,1.0
2021-11-15,114.07,114.8921,113.9122,114.87,15356,102.106179603897,102.842056611457,101.964929887569,102.822274490222,17155.2684352235,0.0,1.0
2021-11-16,115.255,115.3634,114.51,115.13,15694,103.166895154266,103.263926011363,102.500031791376,103.055005328278,17532.8720254232,0.0,1.0
2021-11-17,114.5,115.68,113.87,115.68,998606,102.491080605297,103.547320562626,101.927155882316,103.547320562626,1115613.04968903,0.0,1.0
2021-11-18,111.68,112.45,111.1,112.45,87657,99.9668461310003,100.656087459088,99.4476773384145,100.656087459088,97927.8044560037,0.0,1.0
2021-11-19,112.265,113.04,112.12,112.5,49090,100.490490516626,101.184207437753,100.360698318479,100.700843389484,54841.894209763,0.0,1.0
2021-11-22,111.39,112.33,110.89,112.24,25328,99.7072617347074,100.54867322614,99.2597024307541,100.468112551428,28295.6915164979,0.0,1.0
2021-11-23,110.64,111.735,110.34,111.13,31456,99.0359227787775,100.016077654435,98.7673871964056,99.4745308966517,35141.7116370404,0.0,1.0
2021-11-24,111.17,111.18,109.8047,110.21,13594,99.510335640968,99.519286827047,98.2882302055932,98.6510217773777,15186.8142164906,0.0,1.0
2021-11-26,108.72,109.36,107.6801,108.65,20728,97.317295051597,97.8901709606571,96.386461211235,97.2546367490435,23156.7077445503,0.0,1.0
2021-11-29,107.55,108.79,107.4,108.79,614070,96.2700062803464,97.3799533541504,96.1357384891604,97.3799533541504,686020.818443457,0.0,1.0
2021-11-30,107.17,108.1,106.4,107.5,59324,95.9298612093419,96.7623215146949,95.2406198812538,96.225250349951,66275.0159319616,0.0,1.0
2021-12-01,106.46,108.769,106.24,108.26,98024,95.2943269977282,97.3611558633844,95.0974009039888,96.90554049196,109509.509839434,0.0,1.0
2021-12-02,106.56,107.845,105.85,107.29,80629,95.3838388585189,96.5340662696788,94.7483046469053,96.0372754422907,90076.3309887758,0.0,1.0
2021-12-03,103.95,106.63,103.46,106.51,513717,93.0475792918829,95.4464971610723,92.6089711740087,95.3390829281236,573909.418776878,0.0,1.0
2021-12-06,105.9,105.9,103.1947,104.0,82839,94.7930605773006,94.7930605773006,92.3714962073311,93.0923352222782,92545.2775400811,0.0,1.0
2021-12-07,107.55,107.84,107.0,107.38,84120,96.2700062803464,96.5295906766392,95.7776910459978,96.1178361170022,93976.3728035299,0.0,1.0
2021-12-08,108.15,108.82,107.3,107.66,1521449,96.8070774450903,97.4068069123876,96.0462266283697,96.3684693272161,1699717.76540131,0.0,1.0
2021-12-09,108.3,109.31,108.0,108.38,107490,96.9413452362762,97.8454150302618,96.6728096539043,97.0129547249088,120084.644705795,0.0,1.0
2021-12-10,108.35,108.5,107.7277,107.97,129582,96.9861011666716,97.1203689578576,96.4290688569713,96.6459560956671,144765.172855766,0.0,1.0
2021-12-13,106.62,107.48,106.05,107.48,253497,95.4375459749933,96.2073479777929,94.9273283684866,96.2073479777929,283199.341138569,0.0,1.0
2021-12-14,106.35,106.46,105.19,105.36,50534,95.1958639508585,95.2943269977282,94.157526365687,94.3096965290311,56455.0882460008,0.0,1.0
2021-12-15,104.05,104.81,102.75,104.81,75000,93.1370911526735,93.8173812946825,91.973436962395,93.8173812946825,83787.7788904511,0.0,1.0
2021-12-16,104.33,106.34,104.21,105.45,135073,93.3877243628874,95.1869127647795,93.2803101299386,94.3902572037427,150899.555440932,0.0,1.0
2021-12-17,103.33,103.76,101.99,102.4,161165,92.4926057549808,92.8775067563806,91.2931468203861,91.6601454496278,180048.765131727,0.0,1.0
2021-12-20,100.13,100.5977,99.6,100.43,117232,90.4352105443334,90.8576268828092,89.9565262180726,90.7061639365565,129799.44525308,0.901539,1.0
2021-12-21,102.84,102.98,101.2,101.2,155954,92.8828228540821,93.0092677704529,91.4016109765958,91.4016109765958,172672.501407456,0.0,1.0
2021-12-22,102.67,102.77,101.76,102.04,233380,92.7292825984891,92.8196003958968,91.907390642079,92.1602804748205,258398.68408936,0.0,1.0
2021-12-23,103.53,103.8151,102.2376,102.58,35879,93.5060156561953,93.7635116966047,92.3387484424981,92.6479965808221,39725.2823140036,0.0,1.0
2021-12-27,103.11,103.9743,102.85,102.85,113898,93.126680907083,93.9072976300777,92.8918546338229,92.8918546338229,126108.035480375,0.0,1.0
2021-12-28,102.09,102.75,101.99,102.75,103129,92.2054393735244,92.8015368364152,92.1151215761167,92.8015368364152,114184.582618269,0.0,1.0
2021-12-29,100.57,101.09,99.83,101.09,142083,90.8326088529273,91.3022613994473,90.1642571521103,91.3022613994473,157314.509518676,0.0,1.0
2021-12-30,103.85,104.4921,100.6,100.67,144647,93.7950326079,94.3749631850548,90.8597041921496,90.922926650335,160153.374142916,0.0,1.0
2021-12-31,103.25,104.36,103.24,103.42,46531,93.2531258234537,94.2556533746792,93.244094043713,93.4066660790468,51519.1926016027,0.0,1.0
2022-01-03,103.67,103.7711,102.2134,103.39,289308,93.6324605725661,93.7237718657453,92.3168915355255,93.3795707398245,320322.249106713,0.0,1.0
2022-01-04,102.04,102.93,101.56,102.93,260648,92.1602804748205,92.9641088717491,91.7267550472636,92.9641088717491,288589.854359944,0.0,1.0
2022-01-05,99.52,101.8,99.52,100.49,151922,89.8842719801464,91.943517761042,89.8842719801464,90.7603546150011,168208.264993675,0.0,1.0
2022-01-06,101.01,101.4661,99.8,100.23,156703,91.2300071615212,91.6419466354977,90.137161812888,90.5255283417411,173501.7953246,0.0,1.0
2022-01-07,102.21,102.863,101.585,101.79,58910,92.3138207304136,92.9035959474859,91.7493344966155,91.9344859813013,65225.2398650451,0.0,1.0
2022-01-10,102.72,102.87,101.73,102.82,61105,92.7744414971929,92.9099181933045,91.8802953028567,92.8647592946006,67655.5471389167,0.0,1.0
2022-01-11,104.79,104.8844,102.99,102.99,353079,94.6440199035324,94.7292799042852,93.0182995501937,93.0182995501937,390929.595422004,0.0,1.0
2022-01-12,107.35,107.52,105.95,106.54,709646,96.9561555171696,97.1096957727627,95.6917063534617,96.2245813581672,785721.109646406,0.0,1.0
2022-01-13,103.89,105.74,103.89,105.74,37333,93.831159726863,95.5020389789055,93.831159726863,95.5020389789055,41335.1532826639,0.0,1.0
2022-01-14,104.79,105.18,103.96,104.51,22988,94.6440199035324,94.9962593134224,93.8943821850484,94.3911300707908,25452.3478869064,0.0,1.0
2022-01-18,103.9,104.38,102.5701,103.11,52322,93.8401915066038,94.2737169341608,92.6390551188788,93.126680907083,57930.9964389559,0.0,1.0
2022-01-19,104.28,105.04,104.19,104.69,247713,94.1833991367531,94.8698143970516,94.1021131190861,94.5537021061247,274268.20306722,0.0,1.0
2022-01-20,106.44,108.45,106.4,107.69,54172,96.1342635607595,97.9496512886543,96.0981364417964,97.2632360283558,59979.3191982553,0.0,1.0
2022-01-21,104.56,106.65,104.385,106.42,357367,94.4362889694947,96.3239309353157,94.2782328240312,96.1162000012779,395677.275417613,0.0,1.0
2022-01-24,103.43,103.45,101.0402,103.23,69181,93.4156978587876,93.4337614182691,91.2572831363383,93.2350622639722,76597.3063843776,0.0,1.0
2022-01-25,102.68,103.2571,101.91,102.18,35873,92.7383143782298,93.2595383870697,92.0428673381905,92.2867253911913,39718.6391050545,0.0,1.0
2022-01-26,101.21,103.8999,101.0908,103.21,1977213,91.4106427563366,93.8401011888064,91.3029839418266,93.2169987044906,2189173.18263937,0.0,1.0
2022-01-27,99.125,100.44,99.1,100.37,110296,89.527516680386,90.7151957162973,89.504937231034,90.6519732581119,122119.895707944,0.0,1.0
2022-01-28,98.86,98.99,96.9506,98.19,84837,89.2881745172556,89.4055876538856,87.5636464935529,88.683045274624,93931.6529355089,0.0,1.0
2022-01-31,102.81,103.02,100.02,100.07,70564,92.8557275148599,93.045394889416,90.3358609671849,90.3810198658888,78128.5660471404,0.0,1.0
2022-02-01,103.37,103.69,102.3,103.25,63769,93.361507180343,93.6505241320476,92.3951067480806,93.2531258234537,70605.1319123079,0.0,1.0
2022-02-02,102.87,104.03,102.06,104.03,56911,92.9099181933045,93.9576046432338,92.1783440343021,93.9576046432338,63011.9440835101,0.0,1.0
2022-02-03,102.22,102.96,101.71,102.08,94059,92.3228525101544,92.9912042109714,91.8622317433751,92.1964075937836,104142.265090244,0.0,1.0
2022-02-04,102.77,102.9473,101.67,101.98,15321,92.8196003958968,92.9797338507006,91.826104624412,92.1060897963759,16963.4340514744,0.0,1.0
2022-02-07,101.92,102.36,101.7385,102.06,15150,92.0518991179313,92.4492974265252,91.8879723156363,92.1783440343021,16774.1025964256,0.0,1.0
2022-02-08,103.31,103.31,101.81,101.81,52315,93.3073165018984,93.3073165018984,91.9525495407828,91.9525495407828,57923.2460285152,0.0,1.0
2022-02-09,105.29,105.29,104.09,104.51,49587,95.0956088905709,95.0956088905709,94.0117953216784,94.3911300707908,54902.8003596671,0.0,1.0
2022-02-10,104.71,105.89,103.85,103.85,35962,94.5717656656062,95.6375156750171,93.7950326079,93.7950326079,39817.1800377992,0.0,1.0
2022-02-11,102.64,104.41,102.45,104.01,34651,92.7021872592668,94.3008122733831,92.5305834441921,93.9395410837523,38365.6388824253,0.0,1.0
2022-02-14,101.65,102.1434,101.17,101.98,18863,91.8080410649305,92.2536690773401,91.3745156373735,92.1060897963759,20885.1417344143,0.0,1.0
2022-02-15,103.99,104.01,102.9,102.9,68918,93.9214775242707,93.9395410837523,92.9370135325268,92.9370135325268,76306.1123921096,0.0,1.0
2022-02-16,104.27,104.6608,103.41,103.43,29151,94.1743673570123,94.5273293092816,93.3976342993061,93.4156978587876,32276.0306791025,0.0,1.0
2022-02-17,103.49,104.66,103.23,104.03,58085,93.4698885372322,94.5266067669023,93.2350622639722,93.9576046432338,64311.7986345467,0.0,1.0
2022-02-18,101.94,102.45,101.55,102.45,14960,92.0699626774128,92.5305834441921,91.7177232675228,92.5305834441921,16563.7343130381,0.0,1.0
2022-02-22,99.27,100.1587,99.0,99.53,60626,89.6584774866271,90.4611317521894,89.4146194336263,89.8933037598872,67125.1976244818,0.0,1.0
2022-02-23,98.35,100.29,98.31,100.29,74468,88.8275537504763,90.5797190201857,88.7914266315132,90.5797190201857,82451.0806700081,0.0,1.0
2022-02-24,97.62,97.85,94.75,94.85,677651,88.1682338294,88.3759647634378,85.576113043799,85.6664308412066,750296.19792544,0.0,1.0
2022-02-25,98.16,98.26,96.37,97.57,42197,88.6559499354016,88.7462677328093,87.0392613618038,88.1230749306962,46720.5813373843,0.0,1.0
2022-02-28,97.44,97.65,96.371,96.68,51656,88.0056617940662,88.1953291686224,87.0401645397778,87.3192465337676,57193.600245608,0.0,1.0
2022-03-01,97.6,98.03,96.96,97.27,662234,88.1501702699185,88.5385367987716,87.5721363665092,87.8521215384731,733226.47253078,0.0,1.0
2022-03-02,96.79,97.4,95.89,97.39,59533,87.4185961109161,87.9695346751031,86.6057359342468,87.9605028953623,65915.0263942578,0.0,1.0
2022-03-03,94.29,96.31,94.25,96.31,31319,85.1606511757235,86.9850706833591,85.1245240567604,86.9850706833591,34676.4435127032,0.0,1.0
2022-03-04,92.32,93.77,92.05,93.13,92875,83.3813905667918,84.6909986292034,83.137532513791,84.1129647257942,102831.338524292,0.0,1.0
2022-03-07,89.02,91.2699,89.02,90.4,131941,80.4009032523375,82.4329633762135,80.4009032523375,81.6472888565639,146085.271991749,0.0,1.0
2022-03-08,87.87,89.095,87.03,88.59,132651,79.362248582149,80.4686416003933,78.6035790839242,80.0125367234844,146871.385050723,0.0,1.0
2022-03-09,89.21,89.4,88.23,88.45,66891,80.5725070674122,80.7441108824868,79.6873926528167,79.8860918071136,74061.8149688122,0.0,1.0
2022-03-10,85.85,86.88,85.63,86.88,83325,77.5378290745133,78.4681023878127,77.3391299202164,78.4681023878127,92257.5642803409,0.0,1.0
2022-03-11,82.85,86.36,82.71,86.36,99155,74.8282951522822,77.9984498412926,74.7018502359115,77.9984498412926,109784.563890996,0.0,1.0
2022-03-14,77.31,79.99,76.99,79.99,235712,69.8246891758955,72.2452061464219,69.5356722241908,72.2452061464219,260980.677967569,0.0,1.0
2022-03-15,75.92,77.23,73.8907,74.58,2914328,68.5692717919284,69.7524349379693,66.7364527291339,67.3590133066652,3226748.3083588,0.0,1.0
2022-03-16,90.86,91.22,83.9,85.11,1240727,82.0627507246393,82.387894795307,75.7766320250631,76.8694773736963,1373734.78496075,0.0,1.0
2022-03-17,87.83,88.04,86.0,87.8,75031,79.3261214631859,79.5157888377421,77.6733057706249,79.2990261239636,83074.43510973,0.0,1.0
2022-03-18,91.68,92.65,87.77,87.8,1253027,82.8033566633825,83.6794392982372,79.2719307847412,79.2990261239636,1387353.36330636,0.0,1.0
2022-03-21,88.38,89.46,87.22,89.11,167576,79.8228693489282,80.7983015609314,78.7751828989989,80.4821892700045,185540.397141823,0.0,1.0
2022-03-22,91.35,92.03,90.5,90.97,92549,82.505307931937,83.1194689543094,81.7376066539716,82.1621003017878,102470.390838059,0.0,1.0
2022-03-23,90.73,92.38,89.3,89.99,120039,81.9453375880093,83.4355812452364,80.6537930850791,81.2769858871923,132907.359839758,0.0,1.0
2022-03-24,90.17,90.43,88.83,90.02,242560,81.4395579225261,81.6743841957862,80.2292994372629,81.3040812264146,268562.793781452,0.0,1.0
2022-03-25,88.22,88.46,87.36,87.95,83104,79.6783608730759,79.8951235868544,78.9016278153697,79.4345028200751,92012.8727507165,0.0,1.0
2022-03-28,89.09,89.42,88.12,88.7,74315,80.4641257105229,80.7621744419684,79.5880430756682,80.1118863006329,82281.6788418066,0.0,1.0
2022-03-29,90.53,91.43,90.19,91.01,75185,81.7647019931939,82.5775621698632,81.4576214820077,82.1982274207509,83244.9441394231,0.0,1.0
2022-03-30,90.85,92.12,90.7,90.86,76018,82.0537189448985,83.2007549719764,81.918242248787,82.0627507246393,84167.2429818536,0.0,1.0
2022-03-31,88.115,89.9385,88.0201,89.86,52359,79.5835271857978,81.2304722215273,79.4978155960579,81.1595727505622,57971.9628941418,0.0,1.0
2022-04-01,91.05,92.18,90.39,92.01,34294,82.2343545397139,83.254945650421,81.6382570768231,83.1014053948279,37970.3679499551,0.0,1.0
2022-04-04,93.5,93.76,92.1493,92.8,550428,84.4471405762027,84.6819668494627,83.2272180866168,83.8149159943487,609434.70257065,0.0,1.0
2022-04-05,91.37,93.21,91.13,93.21,73006,82.5233714914186,84.1852189637203,82.3066087776401,84.1852189637203,80832.3520894157,0.0,1.0
2022-04-06,90.14,90.67,89.4201,90.67,33155,81.4124625833038,81.8911469095647,80.7622647597658,81.8911469095647,36709.2654511215,0.0,1.0
2022-04-07,88.61,89.35,87.9964,89.35,23122,80.030600282966,80.698951983783,79.4764102780723,80.698951983783,25600.7128867692,0.0,1.0
2022-04-08,88.85,89.47,88.61,88.86,73406,80.2473629967444,80.8073333406722,80.030600282966,80.2563947764852,81275.2326860211,0.0,1.0
2022-04-11,86.46,87.7,86.42,87.01,80465,78.0887676387003,79.2087083265559,78.0526405197373,78.5855155244427,89090.9680146131,0.0,1.0
2022-04-12,86.66,87.93,86.46,87.65,17330,78.2694032335157,79.4164392605936,78.0887676387003,79.163549427852,19187.8018479245,0.0,1.0
2022-04-13,87.93,88.05,86.59,86.75,24820,79.4164392605936,79.5248206174828,78.2061807753304,78.3506892511827,27480.7410193587,0.0,1.0
2022-04-14,87.24,87.9065,87.24,87.76,35745,78.7932464584804,79.3952145782028,78.7932464584804,79.2628990050005,39576.9173141409,0.0,1.0
2022-04-18,86.67,87.05,85.7,86.55,53389,78.2784350132565,78.6216426434058,77.4023523784018,78.1700536563673,59112.3804304005,0.0,1.0
2022-04-19,86.1,86.17,84.76,85.29,41071,77.7636235680326,77.826846026218,76.5533650827694,77.0320494090302,45473.8724579404,0.0,1.0
2022-04-20,83.57,85.26,83.53,85.26,27260,75.4785832936177,77.0049540698079,75.4424561746546,77.0049540698079,30182.312658651,0.0,1.0
2022-04-21,80.69,83.05,80.51,82.91,40111,72.8774307282759,75.0089307470977,72.714858692942,74.8824858307269,44410.9590260876,0.0,1.0
2022-04-22,81.23,82.92,81.04,81.58,61097,73.3651468342775,74.8915176104676,73.1935430192028,73.6812591252044,67646.6895269845,0.0,1.0
2022-04-25,79.44,79.44,77.88,78.21,78048,71.7484582606796,71.7484582606796,70.3395006211194,70.6375493525648,86414.8620096255,0.0,1.0
2022-04-26,77.75,78.84,77.67,78.79,126820,70.2220874844894,71.2065514762333,70.1498332465632,71.1613925775295,140415.293153709,0.0,1.0
2022-04-27,80.37,81.0635,79.48,79.48,132418,72.5884137765712,73.2147677015936,71.7845853796426,71.7845853796426,146613.4071032,0.0,1.0
2022-04-28,81.33,81.34,79.96,81.04,129721,73.4554646316852,73.4644964114259,72.2181108071996,73.1935430192028,143627.284680589,0.0,1.0
2022-04-29,83.8,85.81,83.8,85.64,94840,75.6863142276554,77.5017019555503,75.6863142276554,77.3481616999572,105006.989455116,0.0,1.0
2022-05-02,84.13,84.32,83.04,83.27,83411,75.9843629591008,76.1559667741755,74.9998989673569,75.2076299013946,92352.7836086111,0.0,1.0
2022-05-03,85.29,85.54,84.77,85.16,81976,77.0320494090302,77.2578439025495,76.5623968625102,76.9146362724002,90763.9494682895,0.0,1.0
2022-05-04,85.04,85.1899,82.78,83.71,943970,76.806254915511,76.9416412938251,74.7650726940969,75.6050282099885,1045164.99194375,0.0,1.0
2022-05-05,81.26,83.13,80.79,83.08,68879,73.3922421734998,75.0811849850238,72.9677485256836,75.03602608632,76262.9315339406,0.0,1.0
2022-05-06,79.21,80.39,78.99,80.23,100454,71.5407273266418,72.6064773360527,71.3420281723449,72.4619688602004,111222.818628471,0.0,1.0
2022-05-09,76.67,78.24,76.31,77.65,123322,69.2466552724862,70.6646446917871,68.9215112018184,70.1317696870817,136542.302336396,0.0,1.0
2022-05-10,77.5553,78.52,76.76,78.52,198828,70.0462387329366,70.9175345245287,69.3279412901531,70.9175345245287,220142.658154595,0.0,1.0
2022-05-11,77.52,79.57,77.29,79.07,36157,70.0143565504517,71.8658713973096,69.8066256164139,71.4142824102711,40033.0843286443,0.0,1.0
2022-05-12,77.72,78.43,76.39,77.31,89395,70.1949921452671,70.8362485068618,68.9937654397446,69.8246891758955,98978.2773338262,0.0,1.0
2022-05-13,80.41,80.67,78.73,78.73,49376,72.6245408955343,72.8593671687943,71.1072018990849,71.1072018990849,54669.1808449578,0.0,1.0
2022-05-16,80.27,80.86,80.0,80.02,67049,72.4980959791635,73.030970983869,72.2542379261627,72.2723014856442,74236.7528044714,0.0,1.0
2022-05-17,82.69,83.4595,81.75,82.88,166811,74.6837866764299,75.3787821274822,73.8347993807975,74.8553904915046,184693.388000815,0.0,1.0
2022-05-18,80.3,82.13,80.18,81.66,36595,72.5251913183858,74.1780070109468,72.4168099614966,73.7535133631306,40518.0385819271,0.0,1.0
2022-05-19,82.23,82.65,80.99,80.99,36694,74.2683248083545,74.6476595574669,73.148384120499,73.148384120499,40627.6515295869,0.0,1.0
2022-05-20,82.41,83.29,81.48,83.24,80747,74.4308968436883,75.2256934608761,73.5909413277967,75.1805345621723,89403.1988352198,0.0,1.0
2022-05-23,82.55,82.798,82.01,82.62,17308,74.5573417600591,74.7813298976302,74.0696256540575,74.6205642182445,19163.4434151112,0.0,1.0
2022-05-24,79.5,80.79,79.2,80.79,55139,71.8026489391242,72.9677485256836,71.5316955469011,72.9677485256836,61049.9830405486,0.0,1.0
2022-05-25,80.44,80.54,79.75,80.28,20310,72.6516362347566,72.7419540321643,72.0284434326434,72.5071277589043,22487.2622926339,0.0,1.0
2022-05-26,82.95,83.23,80.92,81.02,98137,74.91861294969,75.1715027824315,73.0851616623136,73.1754794597213,108657.432772635,0.0,1.0
2022-05-27,83.32,83.41,82.37,82.97,28146,75.2527888000984,75.3340748177654,74.3947697247253,74.9366765091715,31163.2931801317,0.0,1.0
2022-05-31,86.1,86.95,85.66,86.81,123216,77.7636235680326,78.5313248459981,77.3662252594387,78.4048799296273,136424.938978296,0.0,1.0
2022-06-01,85.25,86.61,84.73,86.5,117505,76.9959222900671,78.2242443348119,76.5262697435471,78.1248947576634,130101.711260264,0.0,1.0
2022-06-02,87.28,87.37,85.5085,85.54,465067,78.8293735774435,78.9106595951104,77.229393796366,77.2578439025495,514922.876053589,0.0,1.0
2022-06-03,86.16,86.88,85.8361,86.88,91999,77.8178142464772,78.4681023878127,77.5252749006737,78.4681023878127,101861.430017727,0.0,1.0
2022-06-06,87.93,89.4,87.75,88.65,240110,79.4164392605936,80.7441108824868,79.2538672252597,80.066727401929,265850.150127244,0.0,1.0
2022-06-07,89.4793,89.5799,87.97,87.97,56224,80.8157328958311,80.9065926000233,79.4525663795567,79.4525663795567,62251.2966588405,0.0,1.0
2022-06-08,91.97,92.24,90.35,90.54,353240,83.0652782758648,83.3091363288656,81.60212995786,81.7737337729346,391107.854862138,0.0,1.0
2022-06-09,88.55,90.39,88.43,89.93,23741,79.9764096045213,81.6382570768231,79.8680282476321,81.2227952087477,26286.0706100159,0.0,1.0
2022-06-10,88.73,89.72,88.25,89.72,37379,80.1389816398552,81.0331278341915,79.7054562122982,81.0331278341915,41386.0845512735,0.0,1.0
2022-06-13,85.25,86.94,84.81,86.64,94223,76.9959222900671,78.5222930662573,76.5985239814732,78.2513396740342,104323.846134852,0.0,1.0
2022-06-14,87.92,88.1,86.5,86.82,142331,79.4074074808528,79.5699795161867,78.1248947576634,78.4139117093681,157589.095488571,0.0,1.0
2022-06-15,89.48,90.0199,88.31,88.69,47261,80.816365120413,81.3039909086172,79.7596468907429,80.1028545208921,52327.4496904073,0.0,1.0
2022-06-16,86.57,87.2341,85.97,86.82,33684,78.1881172158488,78.7879177084334,77.6462104314026,78.4139117093681,37294.975040132,0.0,1.0
2022-06-17,87.92,89.46,87.15,89.39,55624,79.4074074808528,80.7983015609314,78.7119604408135,80.7350791027461,61586.9757639326,0.0,1.0
2022-06-21,89.23,89.57,88.4776,88.91,480898,81.279817350141,81.5895241516545,80.5944544164388,80.9883285957754,527935.8386738,0.763135,1.0
2022-06-22,87.92,88.56,87.58,87.72,786242,80.0865352619567,80.669512770688,79.7768284604432,79.9043547904782,863146.300609622,0.0,1.0
2022-06-23,89.44,90.12,88.53,89.25,84614,81.4711068451935,82.0905204482204,80.6421856999662,81.2980353972889,92890.3074114363,0.0,1.0
2022-06-24,91.72,91.79,90.69,90.79,39131,83.5479642200486,83.6117273850661,82.6097347919342,82.7008250276735,42958.501185583,0.0,1.0
2022-06-27,91.99,93.0,91.92,92.9,46850,83.7939078565446,84.7139192375111,83.7301446915271,84.6228290017718,51432.5159220199,0.0,1.0
2022-06-28,92.05,93.78,91.87,93.18,76304,83.8485619979881,85.4244230762773,83.6845995736575,84.8778816618418,83767.4854837526,0.0,1.0
2022-06-29,91.55,91.7,91.0081,91.32,203922,83.3931108192918,83.5297461729007,82.8994928318208,83.1836032770915,223868.121917826,0.0,1.0
2022-06-30,91.82,92.23,90.31,91.11,33807,83.6390544557878,84.0125244223188,82.263591896125,82.9923137820391,37113.7474018298,0.0,1.0
2022-07-01,91.94,92.17,90.83,91.31,73271,83.7483627386749,83.9578702808752,82.7372611219692,83.1744942535176,80437.820152024,0.0,1.0
2022-07-05,91.47,91.72,89.57,90.23,39890,83.3202386307004,83.5479642200486,81.5895241516545,82.1907197075336,43791.7408778949,0.0,1.0
2022-07-06,90.3,90.74,89.5,90.74,71481,82.2544828725511,82.6552799098038,81.525760986637,82.6552799098038,78472.7357656757,0.0,1.0
2022-07-07,92.14,92.5,91.27,91.34,169595,83.9305432101535,84.2584680588148,83.1380581592219,83.2018213242394,186183.512012699,0.0,1.0
2022-07-08,91.33,91.95,90.86,91.33,79139,83.1927123006655,83.7574717622489,82.7645881926909,83.1927123006655,86879.7839392259,0.0,1.0
2022-07-11,87.69,88.63,87.44,88.63,55954,79.8770277197564,80.7332759357054,79.6493021304083,80.7332759357054,61427.0009797375,0.0,1.0
2022-07-12,87.19,87.66,86.7,87.31,76853,79.4215765410601,79.8497006490346,78.9752343859378,79.5308848239472,84370.1845497332,0.0,1.0
2022-07-13,86.8,87.39,85.61,85.85,30184,79.066324621677,79.6037570125387,77.9823508163798,78.200967382154,33136.3726913607,0.0,1.0
2022-07-14,85.73,86.52,85.4,86.39,33533,78.0916590992669,78.8112719616071,77.7910613213274,78.692854655146,36812.9467750928,0.0,1.0
2022-07-15,84.78,84.82,83.48,84.78,71176,77.226301859744,77.2627379540397,76.0421287951336,77.226301859744,78137.9029512421,0.0,1.0
2022-07-18,86.21,87.3871,85.9964,86.8,106677,78.5288922308154,79.6011153957022,78.3343234872763,79.066324621677,117111.344738812,0.0,1.0
2022-07-19,86.95,87.08,86.18,86.51,56491,79.2029599752859,79.3213772817469,78.5015651600936,78.8021629380332,62016.526295642,0.0,1.0
2022-07-20,86.52,87.04,86.0491,86.78,62415,78.8112719616071,79.2849411874512,78.3823280415109,79.0481065745292,68519.967583199,0.0,1.0
2022-07-21,86.71,86.825,86.1404,86.62,47037,78.9843434095117,79.0890971806118,78.4654934267409,78.9023621973463,51637.8068607055,0.0,1.0
2022-07-22,84.89,86.13,84.64,85.77,76086,77.3265011190572,78.456020042224,77.098775529709,78.1280951935626,83528.1623573705,0.0,1.0
2022-07-25,85.3,85.48,84.78,85.46,33024,77.6999710855881,77.8639335099188,77.226301859744,77.8457154627709,36254.1602093658,0.0,1.0
2022-07-26,84.94,86.18,84.7,86.05,151286,77.3720462369268,78.5015651600936,77.1534296711526,78.3831478536326,166083.662834124,0.0,1.0
2022-07-27,85.64,85.87,84.47,85.23,17259,78.0096778871016,78.2191854293019,76.9439221289523,77.6362079205707,18947.1460469187,0.0,1.0
2022-07-28,84.94,85.54,83.7523,85.23,24809,77.3720462369268,77.9185876513624,76.2901675070516,77.6362079205707,27235.6304697843,0.0,1.0
2022-07-29,82.57,82.63,81.8295,82.43,63220,75.2132076499063,75.2678617913499,74.5386844542571,75.0856813198714,69403.7066508026,0.0,1.0
2022-08-01,81.53,81.96,80.96,81.67,190458,74.2658691982181,74.6575572118969,73.7466548545043,74.393395528253,209087.174332467,0.0,1.0
2022-08-02,80.96,82.0,79.96,79.96,102454,73.7466548545043,74.6939933061926,72.8357524971117,72.8357524971117,112475.282524538,0.0,1.0
2022-08-03,81.36,81.51,80.5,80.81,441606,74.1110157974613,74.2476511510702,73.3276397701037,73.6100195008954,484800.589674697,0.0,1.0
2022-08-04,82.48,83.2,82.3,82.81,31201,75.131226437741,75.7870761350637,74.9672640134103,75.4318242156806,34252.8480103083,0.0,1.0
2022-08-05,82.05,82.25,81.36,81.75,27255,74.7395384240622,74.9217188955407,74.1110157974613,74.4662677168444,29920.8798602914,0.0,1.0
2022-08-08,81.6,82.29,81.44,81.89,110969,74.3296323632355,74.9581549898364,74.1838879860527,74.5937940468794,121823.156016022,0.0,1.0
2022-08-09,81.17,81.7886,81.01,81.76,24814,73.9379443495567,74.5014285478398,73.7921999723739,74.4753767404184,27241.119532316,0.0,1.0
2022-08-10,81.18,81.3,80.29,80.81,446112,73.9470533731307,74.0563616560178,73.1363502750512,73.6100195008954,489747.332828263,0.0,1.0
2022-08-11,82.55,83.915,82.32,82.32,239129,75.1949896027585,76.4383713205994,74.9854820605582,74.9854820605582,262518.806828532,0.0,1.0
2022-08-12,82.73,82.74,81.5,81.58,239195,75.3589520270892,75.3680610506631,74.2385421274963,74.3114143160877,262591.26245395,0.0,1.0
2022-08-15,82.29,82.51,81.85,81.85,63083,74.9581549898364,75.1585535084628,74.5573579525837,74.5573579525837,69253.306337434,0.0,1.0
2022-08-16,82.01,82.1963,81.64,81.72,231226,74.7031023297665,74.8728034389487,74.3660684575312,74.4389406461226,253842.794590928,0.0,1.0
2022-08-17,81.76,82.2761,81.51,81.81,94047,74.4753767404184,74.9454934470687,74.2476511510702,74.520921858288,103245.97278374,0.0,1.0
2022-08-18,81.06,81.49,80.625,81.49,73411,73.8377450902435,74.2294331039223,73.4415025647778,74.2294331039223,80591.5139029116,0.0,1.0
2022-08-19,80.49,81.14,80.41,80.97,20603,73.3185307465298,73.9106172788349,73.2456585579383,73.7557638780782,22618.231068119,0.0,1.0
2022-08-22,80.94,81.24,80.73,80.73,34312,73.7284368073564,74.0017075145742,73.537147312304,73.537147312304,37668.1427175315,0.0,1.0
2022-08-23,81.12,81.15,80.23,80.84,45045,73.8923992316871,73.9197263024089,73.0816961336077,73.6373465716172,49450.9643480766,0.0,1.0
2022-08-24,80.86,81.51,79.58,79.58,48912,73.655564618765,74.2476511510702,72.4896096013025,72.4896096013025,53696.2053100926,0.0,1.0
2022-08-25,83.8,83.91,82.24,82.42,52139,76.3336175494992,76.4338168088124,74.9126098719668,75.0765722962975,57238.8462680512,0.0,1.0
2022-08-26,83.01,85.335,82.9001,85.25,35971,75.6140046871591,77.7318526680969,75.5138965180816,77.6544259677185,39489.4136655492,0.0,1.0
2022-08-29,82.44,83.645,82.41,82.9,65705,75.0947903434453,76.1924276841034,75.0674632727235,75.5138054278459,72131.770729057,0.0,1.0
2022-08-30,80.86,82.2,80.5291,82.2,138894,73.655564618765,74.8761737776711,73.3541470287038,74.8761737776711,152479.570255561,0.0,1.0
2022-08-31,82.21,83.09,82.09,82.41,167418,74.885282801245,75.6868768757505,74.7759745183579,75.0674632727235,183793.574186398,0.0,1.0
2022-09-01,81.6,81.725,80.91,81.7,26922,74.3296323632355,74.4434951579096,73.7011097366346,74.4207225989748,29555.3082956803,0.0,1.0
2022-09-02,80.34,81.17,80.15,80.93,19539,73.1818953929209,73.9379443495567,73.0088239450163,73.7193277837825,21450.1585613735,0.0,1.0
2022-09-06,79.02,79.73,78.87,79.73,47278,71.9795042811626,72.6262449549114,71.8428689275538,72.6262449549114,51902.3796747334,0.0,1.0
2022-09-07,79.96,80.0639,79.02,79.02,22407,72.8357524971117,72.9303952520448,71.9795042811626,71.9795042811626,24598.684829556,0.0,1.0
2022-09-08,78.95,79.14,78.61,78.7,84972,71.9157411161452,72.0888125640498,71.6060343146317,71.688015526797,93283.324288706,0.0,1.0
2022-09-09,80.57,80.86,80.32,80.32,1148013,73.3914029351212,73.655564618765,73.163677345773,73.163677345773,1260303.02884068,0.0,1.0
2022-09-12,81.52,81.6,80.81,80.92,79731,74.2567601746441,74.3296323632355,73.6100195008954,73.7102187602086,87529.6889429791,0.0,1.0
2022-09-13,79.0,80.11,78.89,79.45,30802,71.9612862340148,72.9723878507206,71.8610869747016,72.3711922948415,33814.8208202787,0.0,1.0
2022-09-14,79.12,79.25,78.72,79.11,19650,72.0705945169019,72.1890118233629,71.7062335739449,72.061485493328,21572.0157495772,0.0,1.0
2022-09-15,78.41,79.23,78.27,78.47,43051,71.4238538431532,72.1707937762151,71.2963275131182,71.4785079845967,47261.926210435,0.0,1.0
2022-09-16,76.81,77.41,76.51,77.41,150711,69.966410071325,70.5129514857606,69.6931393641072,70.5129514857606,165452.420642979,0.0,1.0
2022-09-19,76.98,76.98,76.2,76.2,92658,70.1212634720818,70.1212634720818,69.4107596333155,69.4107596333155,101721.111212434,0.0,1.0
2022-09-20,76.44,76.93,76.23,76.63,46791,69.6293761990898,70.0757183542121,69.4380867040373,69.8024476469944,51367.7449841459,0.0,1.0
2022-09-21,74.49,75.63,74.36,75.63,73521,67.8531166021742,68.8915452896018,67.7346992957132,68.8915452896018,80712.2732786089,0.0,1.0
2022-09-22,74.15,74.87,74.01,74.65,32096,67.5434098006607,68.1992594979834,67.4158834706258,67.998860979357,35235.3902034824,0.0,1.0
2022-09-23,72.68,72.94,72.22,72.74,64949,66.2043833352936,66.4412179482157,65.785368250893,66.2590374767372,71301.8244742641,0.0,1.0
2022-09-26,72.87,73.46,72.78,73.14,73761,66.3774547831982,66.9148871740598,66.2954735710329,66.6233984196942,80975.7482801305,0.0,1.0
2022-09-27,72.68,73.92,72.35,73.55,96122,66.2043833352936,67.3339022584604,65.9037855573541,66.9968683862252,105523.933734395,0.0,1.0
2022-09-28,73.11,73.23,71.28,71.69,1364814,66.5960713489724,66.7053796318595,64.929120034944,65.3025900014749,1498309.87802766,0.0,1.0
2022-09-29,71.28,71.51,70.65,71.47,198607,64.929120034944,65.1386275771443,64.3552515497867,65.1021914828486,218033.24844663,0.0,1.0
2022-09-30,70.79,71.535,70.57,70.57,42588,64.4827778798216,65.1614001360791,64.2823793611952,64.2823793611952,46753.6390199997,0.0,1.0
2022-10-03,71.31,71.45,70.4,70.83,50408,64.9564471056658,65.0839734357007,64.1275259604385,64.5192139741173,55338.5328195769,0.0,1.0
2022-10-04,74.03,74.2601,72.66,72.66,79079,67.4341015177736,67.6437001502096,66.1861652881458,66.1861652881458,86813.9151888456,0.0,1.0
2022-10-05,74.25,74.82,73.66,74.33,812539,67.6345000364,68.1537143801138,67.0970676455383,67.7073722249914,892015.47608884,0.0,1.0
2022-10-06,73.55,74.23,73.4212,73.82,100609,66.9968683862252,67.6162819892521,66.879544162593,67.2428120227212,110449.818450342,0.0,1.0
2022-10-07,71.54,72.63,71.4879,72.3,47226,65.1659546478661,66.158838217424,65.1184966350459,65.8582404394844,51845.2934244037,0.0,1.0
2022-10-10,69.21,70.14,68.965,70.14,63536,63.0435521551413,63.8906913475164,62.8203810775801,63.8906913475164,69750.615402806,0.0,1.0
2022-10-11,67.85,68.58,67.395,68.46,74070,61.8047249490874,62.469683669984,61.3902643764738,62.3603753870969,81314.9723445894,0.0,1.0
2022-10-12,68.052,68.47,67.87,67.95,195779,61.9887272252807,62.3694844106708,61.8229429962352,61.8958151848267,214928.634678701,0.0,1.0
2022-10-13,68.0,68.31,66.31,66.31,215892,61.9413603026963,62.223740033488,60.4019353187028,60.4019353187028,237008.937618713,0.0,1.0
2022-10-14,67.38,68.83,67.29,68.82,124458,61.3766008411129,62.6974092593321,61.2946196289475,62.6883002357582,136631.54891404,0.0,1.0
2022-10-17,69.3,69.755,68.82,68.82,68637,63.1255333673066,63.5399939399203,62.6883002357582,62.6883002357582,75350.5569976454,0.0,1.0
2022-10-18,68.95,70.07,68.5944,70.07,62664,62.8067175422192,63.8269281824989,62.4828006639304,63.8269281824989,68793.3228972777,0.0,1.0
2022-10-19,66.38,67.555,66.195,67.34,48210,60.4656984837203,61.5360087536566,60.2971815476026,61.3401647468172,52925.5409306421,0.0,1.0
2022-10-20,66.78,67.97,66.661,66.78,35153,60.8300594266773,61.9140332319745,60.7216620461476,60.8300594266773,38591.4030353632,0.0,1.0
2022-10-21,67.33,67.38,66.18,66.53,34859,61.3310557232432,61.3766008411129,60.2835180122418,60.6023338373292,38268.6461584993,0.0,1.0
2022-10-24,61.66,62.26,60.01,62.2,145762,56.1662393568272,56.7127807712628,54.6632504671295,56.6581266298192,160019.346549103,0.0,1.0
2022-10-25,62.48,62.91,62.214,62.54,81047,56.9131792898892,57.304867303568,56.6708792628227,56.9678334313327,88974.4102013222,0.0,1.0
2022-10-26,65.09,65.7116,63.25,63.25,65488,59.2906344426838,59.8568513480391,57.6145741050815,57.6145741050815,71893.5454151813,0.0,1.0
2022-10-27,63.51,64.37,63.45,63.54,36921,57.8514087180035,58.6347847453612,57.79675457656,57.8787357887253,40532.335546572,0.0,1.0
2022-10-28,61.65,61.65,60.95,61.2,43535,56.1571303332533,56.1571303332533,55.5194986830785,55.7472242724267,47793.2674635035,0.0,1.0
2022-10-31,60.58,61.0,60.29,60.29,68419,55.1824648108432,55.5650438009481,54.9183031271994,54.9183031271994,75111.2338712633,0.0,1.0
2022-11-01,62.95,64.04,62.89,63.89,75263,57.3413033978637,58.3341869674216,57.2866492564201,58.1975516138127,82624.6626646528,0.0,1.0
2022-11-02,63.45,64.47,63.37,63.85,35139,57.79675457656,58.7258749811004,57.7238823879686,58.161115519517,38576.0336602745,0.0,1.0
2022-11-03,64.21,64.4897,62.58,62.77,306471,58.4890403681784,58.7438197575411,57.0042695256284,57.177340973533,336447.696630467,0.0,1.0
2022-11-04,68.45,68.52,67.0,68.28,2244564,62.3512663635229,62.4150295285404,61.0304579453037,62.1964129627662,2464110.4304801,0.0,1.0
2022-11-07,68.33,69.15,68.12,69.15,167164,62.2419580806358,62.9888980136978,62.0506685855834,62.9888980136978,183514.729809788,0.0,1.0
2022-11-08,68.18,68.4999,67.19,67.9,98004,62.105322727027,62.3967203911568,61.2035293932083,61.850270066957,107590.016871326,0.0,1.0
2022-11-09,65.71,66.83,65.71,66.66,116760,59.8553939042672,60.8756045445469,59.8553939042672,60.7207511437902,128180.588240236,0.0,1.0
2022-11-10,69.17,69.22,68.31,68.34,369507,63.0071160608456,63.0526611787152,62.223740033488,62.2510671042098,405649.405780103,0.0,1.0
2022-11-11,71.53,72.0,70.78,71.63,1465228,65.1568456242921,65.5849697322666,64.4736688562477,65.2479358600314,1608545.62303926,0.0,1.0
2022-11-14,72.05,72.64,71.78,72.55,400662,65.6305148501363,66.1679472409979,65.3845712136403,66.0859660288326,439851.754415119,0.0,1.0
2022-11-15,75.41,75.915,74.8946,75.41,414681,68.6911467709754,69.1511524614587,68.2216676959752,68.6911467709754,455241.987941497,0.0,1.0
2022-11-16,74.31,74.78,73.82,74.78,1208398,67.6891541778435,68.1172782858181,67.2428120227212,68.1172782858181,1326594.43703601,0.0,1.0
2022-11-17,75.41,75.53,72.78,72.78,153219,68.6911467709754,68.8004550538625,66.2954735710329,66.2954735710329,168205.734408879,0.0,1.0
2022-11-18,73.74,74.19,73.45,74.19,166029,67.1699398341297,67.5798458949564,66.9057781504859,67.5798458949564,182268.712615092,0.0,1.0
2022-11-21,72.55,73.03,72.3,72.58,127838,66.0859660288326,66.523199160381,65.8582404394844,66.1132930995544,140342.155185468,0.0,1.0
2022-11-22,71.94,71.99,71.36,71.49,175137,65.5303155908231,65.5758607086927,65.0019922235354,65.1204095299964,192267.588922835,0.0,1.0
2022-11-23,72.6,72.77,72.14,72.29,51236,66.1315111467022,66.2863645474589,65.7124960623016,65.8491314159105,56247.5215748263,0.0,1.0
2022-11-25,71.39,71.73,71.29,71.48,30383,65.0293192942572,65.3390260957706,64.9382290585179,65.1113005064225,33354.8373801223,0.0,1.0
2022-11-28,71.85,72.75,71.4,71.4,138323,65.4483343786577,66.2681465003111,65.0384283178311,65.0384283178311,151852.719314441,0.0,1.0
2022-11-29,74.8,75.34,74.51,74.77,128155,68.1354963329659,68.6273836059579,67.8713346493221,68.1081692622441,140690.161749978,0.0,1.0
2022-11-30,78.02,78.48,77.09,77.09,99177,71.06860192377,71.4876170081706,70.221462731395,70.221462731395,108877.750941263,0.0,1.0
2022-12-01,77.73,78.12,77.23,77.53,1385514,70.8044402401262,71.1596921595093,70.3489890614299,70.6222597686477,1521034.59690889,0.0,1.0
2022-12-02,79.36,79.73,76.7404,77.0,92305,72.2892110826761,72.6262449549114,69.9030112672505,70.1394815192296,101333.583397696,0.0,1.0
2022-12-05,79.32,80.8,79.18,80.71,1069655,72.2527749883804,73.6009104773215,72.1252486583455,73.5189292651561,1174280.63646891,0.0,1.0
2022-12-06,80.34,80.73,79.77,80.43,191972,73.1818953929209,73.537147312304,72.6626810492071,73.2638766050862,210749.262467065,0.0,1.0
2022-12-07,79.06,79.4,78.41,78.58,198419,72.0159403754584,72.3256471769718,71.4238538431532,71.5787072439099,217826.859695438,0.0,1.0
2022-12-08,81.24,81.617,80.72,81.02,167619,74.0017075145742,74.3451177033112,73.5280382887301,73.8013089959478,184014.234500172,0.0,1.0
2022-12-09,80.86,81.9286,80.8107,81.89,94626,73.655564618765,74.6289548778747,73.6106571325456,74.5937940468794,103881.606224911,0.0,1.0
2022-12-12,79.97,80.32,79.35,80.3,79793,72.8448615206856,73.163677345773,72.2801020591022,73.1454592986252,87597.7533183722,0.0,1.0
2022-12-13,80.71,82.54,80.27,82.45,161984,73.5189292651561,75.1858805791846,73.1181322279034,75.1038993670192,177828.061026947,0.0,1.0
2022-12-14,81.16,81.335,80.5501,80.96,45861,73.9288353259828,74.0882432385265,73.3732759782091,73.7466548545043,50346.7793532499,0.0,1.0
2022-12-15,79.64,81.74,79.26,81.33,75381,72.5442637427461,74.4571586932705,72.1981208469369,74.0836887267395,82754.2045404009,0.0,1.0
2022-12-16,79.72,80.3839,79.6685,80.22,39065,72.6171359313375,73.2218840064104,72.5702244599317,73.0725871100338,42886.0455601645,0.0,1.0
2022-12-19,78.79,79.69,78.63,79.69,67062,71.7699967389624,72.5898088606157,71.6242523617795,72.5898088606157,73621.5023001601,0.0,1.0
2022-12-20,76.62,77.29,76.03,76.18,66082,71.0072207684172,71.6281400834112,70.460441073124,70.5994528600629,71305.4642219151,1.332615,1.0
2022-12-21,78.1,78.2,76.84,76.84,75359,72.3788037328815,72.4714782575075,71.2111047225943,71.2111047225943,81315.7664462229,0.0,1.0
2022-12-22,77.47,78.23,76.96,78.15,55200,71.7949542277379,72.4992806148953,71.3223141521455,72.4251409951945,59563.2944682321,0.0,1.0
2022-12-23,76.78,77.82,76.68,77.82,1361108,71.1555000078187,72.1193150639288,71.0628254831928,72.1193150639288,1468697.03998309,0.0,1.0
2022-12-27,79.89,80.15,78.21,78.37,340822,74.0376777236863,74.2786314877139,72.4807457099701,72.6290249493716,367762.339624127,0.0,1.0
2022-12-28,77.69,79.2671,77.61,79.25,122010,71.998838181915,73.4604081097912,71.9246985622143,73.4445607660801,131654.303588207,0.0,1.0
2022-12-29,79.5,79.61,78.39,78.79,85098,73.6762470776451,73.7781890547336,72.6475598542968,73.0182579528007,91824.5875481452,0.0,1.0
2022-12-30,78.36,78.95,78.19,78.68,59610,72.619757496909,73.1665371922022,72.4622108050449,72.9163159757121,64321.8837545529,0.0,1.0
2023-01-03,80.92,81.5625,80.3429,80.5,345195,74.9922253273338,75.5876591480557,74.4574006457174,74.6029923239047,372481.004238431,0.0,1.0
2023-01-04,84.96,85.07,82.89,83.22,422985,78.7362761222229,78.8382180993115,76.8179134624654,77.1237393937311,456419.929540674,0.0,1.0
2023-01-05,85.21,85.41,84.1,84.11,192983,78.9679624337879,79.1533114830398,77.9392752104396,77.9485426629022,208237.37783266,0.0,1.0
2023-01-06,85.9,85.98,84.37,84.69,60860,79.6074166537071,79.6815562734078,78.1894964269297,78.4860549057328,65670.6902416052,0.0,1.0
2023-01-09,86.1,87.03,86.08,86.92,100829,79.792765702959,80.6546387819805,79.7742307980338,80.5526968048919,108799.047426402,0.0,1.0
2023-01-10,87.05,87.06,85.98,86.64,158497,80.6731736869057,80.6824411393683,79.6815562734078,80.2932081359392,171025.42542267,0.0,1.0
2023-01-11,87.58,87.8,86.82,87.06,193353,81.1643486674233,81.3682326216005,80.460022280266,80.6824411393683,208636.624552828,0.0,1.0
2023-01-12,87.11,87.2316,86.06,87.08,932684,80.7287784016813,80.8414706236264,79.7556958931086,80.7009760442935,1006408.18365595,0.0,1.0
2023-01-13,88.58,88.58,87.81,87.88,122630,82.091093913683,82.091093913683,81.3775000740631,81.4423722413012,132323.311605785,0.0,1.0
2023-01-17,87.33,87.65,86.89,87.58,220311,80.9326623558584,81.2292208346615,80.5248944475042,81.1643486674233,237725.524775194,0.0,1.0
2023-01-18,86.44,87.97,86.35,87.95,105254,80.1078590866873,81.5257793134646,80.0244520145239,81.5072444085394,113573.822390567,0.0,1.0
2023-01-19,87.89,88.1787,87.2811,87.39,110035,81.4516396937638,81.719191046359,80.8873445133163,80.988267070634,118732.737442245,0.0,1.0
2023-01-20,89.71,89.77,88.9,88.97,56823,83.1383160419565,83.193920756732,82.3876523924861,82.4525245597243,61314.5848110209,0.0,1.0
2023-01-23,90.43,90.9599,89.9964,90.1,159748,83.8055726192634,84.2966549252564,83.4037358804852,83.4997466879977,172375.310954912,0.0,1.0
2023-01-24,90.27,90.51,89.98,90.09,103650,83.6572933798619,83.8797122389642,83.3885372584466,83.4904792355351,111843.033906382,0.0,1.0
2023-01-25,90.75,90.76,89.45,90.27,28943,84.1021310980665,84.1113985505291,82.8973622779289,83.6572933798619,31230.8049238051,0.0,1.0
2023-01-26,92.04,92.1,91.21,91.53,36642,85.2976324657415,85.3532371805171,84.528433911346,84.8249923901491,39538.373838858,0.0,1.0
2023-01-27,91.82,92.15,91.29,92.15,62789,85.0937485115644,85.3995744428301,84.6025735310468,85.3995744428301,67752.1684124244,0.0,1.0
2023-01-30,88.49,89.38,88.22,89.04,197283,82.0076868415196,82.8324901106908,81.7574656250295,82.5173967269625,212877.27214812,0.0,1.0
2023-01-31,88.06,88.4902,87.5,87.67,60506,81.609186385628,82.0078721905689,81.0902090477226,81.2477557395867,65288.708244472,0.0,1.0
2023-02-01,90.2,90.435,88.8,89.29,481547,83.5924212126237,83.8102063454947,82.2949778678601,82.7490830385274,519610.973936482,0.0,1.0
2023-02-02,88.7,89.67,88.34,89.67,62363,82.2023033432342,83.1012462321061,81.8686750545807,83.1012462321061,67292.4951616369,0.0,1.0
2023-02-03,86.63,87.8501,86.525,87.55,54470,80.2839406834766,81.4146625584381,80.1866324326194,81.1365463100355,58775.5914797936,0.0,1.0
2023-02-06,85.43,85.63,84.5,85.09,47756,79.171846387965,79.3571954372169,78.3099733089435,78.8567530042367,51530.8820765379,0.0,1.0
2023-02-07,86.03,86.24,85.11,86.21,475708,79.7278935357208,79.9225100374353,78.8752879091619,79.8947076800476,513310.429074163,0.0,1.0
2023-02-08,85.25,85.8,84.9607,85.67,77290,79.0050322436383,79.5147421290811,78.7369248438953,79.3942652470673,83399.4027074214,0.0,1.0
2023-02-09,86.92,87.85,86.55,87.51,199390,80.5526968048919,81.4145698839134,80.2098010637759,81.0994765001852,215150.820362696,0.0,1.0
2023-02-10,84.6,85.47,84.23,85.47,188906,78.4026478335695,79.2089161978154,78.0597520924534,79.2089161978154,203838.11059449,0.0,1.0
2023-02-13,86.18,86.59,85.57,85.96,401226,79.8669053226598,80.2468708736262,79.3015907224413,79.6630213684826,432940.985259255,0.0,1.0
2023-02-14,85.3,85.56,84.76,85.05,208884,79.0513695059512,79.2923232699788,78.550927072971,78.8196831943863,225395.275393156,0.0,1.0
2023-02-15,84.52,84.59,83.82,83.98,96036,78.3285082138687,78.3933803811069,77.6797865414869,77.8280657808885,103627.183832448,0.0,1.0
2023-02-16,84.4,84.7312,83.65,83.98,22610,78.2172987843175,78.5242368098787,77.5222398496228,77.8280657808885,24397.2117378031,0.0,1.0
2023-02-17,82.64,82.88,82.2601,82.8,26036,76.5862271509005,76.8086460100028,76.2341566318464,76.734506390302,28094.0205575161,0.0,1.0
2023-02-21,82.03,83.08,82.03,82.44,177823,76.0209125506821,76.9939950592547,76.0209125506821,76.4008781016485,191879.052757689,0.0,1.0
2023-02-22,81.6,82.2425,81.18,82.17,313116,75.6224120947904,76.2178459155123,75.2331790913613,76.1506568851584,337866.313599909,0.0,1.0
2023-02-23,81.3,82.81,80.77,82.81,255877,75.3443885209125,76.7437738427646,74.8532135403949,76.7437738427646,276102.845989997,0.0,1.0
2023-02-24,78.86,79.62,78.54,79.38,70436,73.0831301200389,73.7874565071962,72.7865716412358,73.5650376480939,76003.6269776159,0.0,1.0
2023-02-27,80.01,80.08,79.6,80.08,494625,74.1488871532375,74.2137593204757,73.768921602271,74.2137593204757,533722.726926618,0.0,1.0
2023-02-28,79.39,79.89,79.29,79.37,357646,73.5743051005565,74.0376777236863,73.4816305759305,73.5557701956313,385916.195894662,0.0,1.0
2023-03-01,82.24,82.88,82.0771,82.88,42390,76.2155290523966,76.8086460100028,76.0645622517809,76.8086460100028,45740.7255889196,0.0,1.0
2023-03-02,83.27,83.45,81.93,81.93,35358,77.1700766560441,77.3368908003708,75.9282380260561,75.9282380260561,38152.8798153578,0.0,1.0
2023-03-03,83.43,83.58,83.07,83.13,38126,77.3183558954456,77.4573676823846,76.9847276067921,77.0403323215677,41139.6769002866,0.0,1.0
2023-03-06,82.39,83.24,82.3201,82.88,37424,76.3545408393356,77.1422742986563,76.289761346622,76.8086460100028,40382.1871771579,0.0,1.0
2023-03-07,80.66,81.67,80.59,81.67,86926,74.7512715633063,75.6872842620286,74.6863993960681,75.6872842620286,93797.0821548106,0.0,1.0
2023-03-08,80.1,80.3946,80.0,80.09,29675,74.2322942254009,74.505313374949,74.1396197007749,74.2230267729383,32020.666002623,0.0,1.0
2023-03-09,77.45,78.83,77.365,78.83,37868,71.7764193228127,73.0553277626511,71.6976459768806,73.0553277626511,40861.283241359,0.0,1.0
2023-03-10,77.58,78.0999,77.29,77.35,33067,71.8968962048265,72.3787110583569,71.6281400834112,71.6837447981867,35680.7872858882,0.0,1.0
2023-03-13,78.38,78.74,77.58,77.64,120726,72.6382924018342,72.9719206904877,71.8968962048265,71.952500919602,130268.809564706,0.0,1.0
2023-03-14,78.72,78.73,77.95,78.11,187152,72.9533857855625,72.9626532380251,72.2397919459426,72.3880711853441,201945.465331858,0.0,1.0
2023-03-15,77.57,77.65,76.71,77.43,49087,71.8876287523639,71.9617683720647,71.0906278405805,71.7578844178875,52967.0912239513,0.0,1.0
2023-03-16,78.39,78.59,77.11,77.11,170215,72.6475598542968,72.8329089035488,71.4613259390844,71.4613259390844,183669.676954894,0.0,1.0
2023-03-17,78.06,78.7,77.87,78.69,141627,72.3417339230311,72.9348508806373,72.1656523262418,72.9255834281747,152821.933073411,0.0,1.0
2023-03-20,77.7,78.39,77.21,77.42,22942,72.0081056343776,72.6475598542968,71.5540004637104,71.7486169654249,24755.4547407642,0.0,1.0
2023-03-21,79.0,79.25,78.61,78.82,163025,73.2128744545152,73.4445607660801,72.8514438084739,73.0460603101885,175911.342041369,0.0,1.0
2023-03-22,79.27,80.32,79.2,79.44,64772,73.4630956710053,74.436178179578,73.3982235037672,73.6206423628695,69891.9150234843,0.0,1.0
2023-03-23,81.27,82.23,80.66,81.41,51550,75.3165861635247,76.206261599934,74.7512715633063,75.4463304980011,55624.7795260392,0.0,1.0
2023-03-24,80.83,80.84,80.31,80.51,31290,74.9088182551704,74.918085707633,74.4269107271154,74.6122597763674,33763.3239838946,0.0,1.0
2023-03-27,79.57,79.85,79.22,79.53,25718,73.7411192448832,74.0006079138359,73.4167584086923,73.7040494350329,27750.8841872101,0.0,1.0
2023-03-28,81.96,81.96,80.99,81.13,30999,75.9560403834439,75.9560403834439,75.057097494572,75.1868418290483,33449.3218337088,0.0,1.0
2023-03-29,81.88,82.17,81.19,81.68,63623,75.8819007637431,76.1506568851584,75.2424465438239,75.6965517144912,68652.0921005858,0.0,1.0
2023-03-30,83.1,83.24,82.57,82.59,12559,77.0125299641799,77.1422742986563,76.5213549836623,76.5398898885875,13551.7285367125,0.0,1.0
2023-03-31,82.3,82.8004,82.19,82.67,316990,76.2711337671722,76.7348770884005,76.1691917900836,76.6140295082883,342046.534664582,0.0,1.0
2023-04-03,82.35,82.73,82.2503,82.68,100388,76.3174710294852,76.6696342230639,76.2250745284331,76.6232969607509,108323.18849777,0.0,1.0
2023-04-04,82.19,82.31,81.75,81.85,21672,76.1691917900836,76.2804012196348,75.7614238817294,75.8540984063553,23385.067349919,0.0,1.0
2023-04-05,81.36,81.98,80.95,81.98,10654,75.3999932356881,75.9745752883691,75.0200276847216,75.9745752883691,11496.1474504447,0.0,1.0
2023-04-06,82.26,82.395,81.43,81.43,10271,76.2340639573218,76.3591745655668,75.4648654029263,75.4648654029263,11082.8731428118,0.0,1.0
2023-04-10,81.89,82.11,81.515,81.55,10841,75.8911682162057,76.0950521703828,75.5436387488583,75.5760748324774,11697.9289009077,0.0,1.0
2023-04-11,81.99,82.6215,81.99,82.5,34339,75.9838427408317,76.5690823638447,75.9838427408317,76.4564828164241,37053.3327671127,0.0,1.0
2023-04-12,80.09,81.59,80.06,81.59,32459,74.2230267729383,75.6131446423278,74.1952244155505,75.6131446423278,35024.727810586,0.0,1.0
2023-04-13,81.85,81.85,81.45,81.45,10691,75.8540984063553,75.8540984063553,75.4834003078515,75.4834003078515,11536.0721224614,0.0,1.0
2023-04-14,80.96,81.68,80.83,81.39,19195,75.0292951371842,75.6965517144912,74.9088182551704,75.4277955930759,20712.272415176,0.0,1.0
2023-04-17,82.59,82.66,82.1,82.41,28765,76.5398898885875,76.6047620558257,76.0857847179202,76.3730757442607,31038.7348800489,0.0,1.0
2023-04-18,82.44,82.8847,82.2714,82.77,12474,76.4008781016485,76.8130017126602,76.2446288531292,76.7067040329142,13460.0096955929,0.0,1.0
2023-04-19,81.41,81.67,81.0452,81.37,25018,75.4463304980011,75.6872842620286,75.1082538321655,75.4092606881507,26995.5525544607,0.0,1.0
2023-04-20,80.89,81.56,80.61,81.2,17100,74.964422969946,75.58534228494,74.7049343009933,75.2517139962865,18451.6727428763,0.0,1.0
2023-04-21,79.56,79.75,78.9805,79.57,496598,73.7318517924206,73.90793338921,73.1948029222132,73.7411192448832,535851.683085782,0.0,1.0
2023-04-24,78.65,78.99,78.3501,78.97,35933,72.8885136183243,73.2036070020526,72.610582718971,73.1850720971274,38773.3307994019,0.0,1.0
2023-04-25,76.57,77.28,76.4101,77.28,42140,70.9608835061042,71.6188726309486,70.8126969412273,71.6188726309486,45470.9642915091,0.0,1.0
2023-04-26,77.73,78.41,77.53,78.35,40129,72.0359079917654,72.666094759222,71.8505589425135,72.6104900444464,43301.0044151393,0.0,1.0
2023-04-27,78.64,78.74,77.8,77.93,16058,72.8792461658617,72.9719206904877,72.1007801590036,72.2212570410174,17327.3076552694,0.0,1.0
2023-04-28,79.11,79.27,78.49,78.75,33107,73.3148164316038,73.4630956710053,72.7402343789228,72.9811881429503,35723.9490934739,0.0,1.0
2023-05-01,78.94,79.49,78.82,78.88,210499,73.1572697397396,73.6669796251825,73.0460603101885,73.101665024964,227137.933374428,0.0,1.0
2023-05-02,77.62,78.43,77.1501,78.31,51265,71.9339660146769,72.6846296641472,71.4984884234594,72.573420234596,55317.2516469913,0.0,1.0
2023-05-03,77.42,77.73,77.22,77.33,72009,71.7486169654249,72.0359079917654,71.563267916173,71.6652098932615,77700.9650609226,0.0,1.0
2023-05-04,78.63,78.84,78.27,78.27,18130,72.8699787133991,73.0645952151137,72.5363504247456,72.5363504247456,19563.0892882074,0.0,1.0
2023-05-05,79.19,79.3812,78.51,78.9,6868,73.3889560513046,73.5661497423894,72.758769283848,73.1201999298893,7410.88236246047,0.0,1.0
2023-05-08,79.44,79.89,79.29,79.89,147852,73.6206423628695,74.0376777236863,73.4816305759305,74.0376777236863,159538.989378932,0.0,1.0
2023-05-09,78.24,78.51,77.86,77.86,97944,72.5085480673579,72.758769283848,72.1563848737792,72.1563848737792,105686.002054285,0.0,1.0
2023-05-10,77.94,78.318,77.56,77.85,18066,72.2305244934799,72.5808341965661,71.8783612999013,72.1471174213166,19494.0303960703,0.0,1.0
2023-05-11,78.52,78.58,77.74,77.74,29013,72.7680367363106,72.8236414510861,72.045175444228,72.045175444228,31306.33808708,0.0,1.0
2023-05-12,76.51,77.29,76.51,77.29,11181,70.9052787913286,71.6281400834112,70.9052787913286,71.6281400834112,12064.8042653859,0.0,1.0
2023-05-15,79.42,79.42,77.9901,78.39,14942,73.6021074579443,73.6021074579443,72.2769544303176,72.6475598542968,16123.0932236291,0.0,1.0
2023-05-16,78.48,78.605,78.08,78.08,8338,72.7309669264602,72.8468100822427,72.3602688279563,72.3602688279563,8997.07879123405,0.0,1.0
2023-05-17,77.83,77.885,77.27,77.39,8343,72.1285825163914,72.1795535049357,71.609605178486,71.7208146080371,9002.47401718226,0.0,1.0
2023-05-18,76.6,77.2,76.4,76.87,21613,70.988685863492,71.5447330112478,70.80333681424,71.2389070799821,23321.4036837301,0.0,1.0
2023-05-19,76.57,76.57,76.29,76.54,18489,70.9608835061042,70.9608835061042,70.7013948371515,70.9330811487164,19950.4665112888,0.0,1.0
2023-05-22,77.37,77.74,77.3252,77.35,12755,71.7022797031119,72.045175444228,71.6607615160795,71.6837447981867,13763.2213938823,0.0,1.0
2023-05-23,75.48,76.2863,75.45,76.2,23100,69.9507311876811,70.6979658797403,69.9229288302933,70.6179877649881,24925.9438807276,0.0,1.0
2023-05-24,74.16,74.68,73.86,74.67,144242,68.7274274626183,69.2093349906734,68.4494038887404,69.2000675382108,155643.636244325,0.0,1.0
2023-05-25,72.63,73.57,72.4592,73.57,867234,67.309507235841,68.1806477673251,67.1512191477799,68.1806477673251,935784.675993892,0.0,1.0
2023-05-26,73.72,74.0443,73.075,73.13,100720,68.3196595542641,68.6202030376261,67.7219088704266,67.7728798589709,108681.431500731,0.0,1.0
2023-05-30,72.02,73.07,71.621,73.05,80170,66.7441926356226,67.7172751441953,66.374421282365,67.6987402392701,86507.0528535901,0.0,1.0
2023-05-31,71.71,71.82,70.96,71.6,34520,66.4569016092821,66.5588435863707,65.7618426745873,66.3549596321935,37248.6399464379,0.0,1.0
2023-06-01,73.3,73.48,72.05,72.29,55144,67.930426550835,68.0972406951618,66.7719949930104,66.9944138521127,59502.8679376122,0.0,1.0
2023-06-02,75.05,75.53,75.03,75.06,25763,69.5522307317895,69.9970684499941,69.5336958268643,69.5614981842521,27799.4412207439,0.0,1.0
2023-06-05,74.66,74.99,74.2925,74.59,63431,69.1908000857482,69.4966260170139,68.8502212077478,69.12592791851,68444.9154241745,0.0,1.0
2023-06-06,75.83,75.9678,74.26,74.27,130667,70.275092023872,70.4027975188066,68.8201019872443,68.8293694397069,140995.597794936,0.0,1.0
2023-06-07,75.13,75.91,74.84,75.3,132355,69.6263703514902,70.3492316435728,69.3576142300749,69.7839170433544,142817.026075052,0.0,1.0
2023-06-08,75.65,75.98,75.29,75.29,16031,70.1082778795453,70.414103810811,69.7746495908918,69.7746495908918,17298.1734351491,0.0,1.0
2023-06-09,75.87,76.12,75.61,75.96,131647,70.3121618337224,70.5438481452873,70.0712080696949,70.3955689058858,142053.062080785,0.0,1.0
2023-06-12,75.64,76.05,75.63,75.92,26159,70.0990104270827,70.4789759780491,70.0897429746201,70.3584990960354,28226.7431158421,0.0,1.0
2023-06-13,76.42,77.0824,76.4101,76.74,81350,70.8218717191652,71.4357477702876,70.8126969412273,71.1184301979683,87780.3261773675,0.0,1.0
2023-06-14,77.6,77.98,76.71,76.71,1059829,71.9154311097517,72.2675943033303,71.0906278405805,71.0906278405805,1143603.38429297,0.0,1.0
2023-06-15,79.15,79.25,78.3978,78.74,170870,73.3518862414542,73.4445607660801,72.6547884672176,72.9719206904877,184376.451554109,0.0,1.0
2023-06-16,78.89,79.69,78.69,79.69,86182,73.1109324774267,73.8523286744344,72.9255834281747,73.8523286744344,92994.272533717,0.0,1.0
2023-06-20,75.29,76.44,75.05,76.32,32214,70.5470444896417,71.6245992932423,70.3221634871511,71.512158791997,34379.7827045202,0.833449,1.0
2023-06-21,74.72,75.17,74.39,74.65,75976,70.0129521087266,70.4346039883964,69.7037407303021,69.9473618163335,81083.9501694489,0.0,1.0
2023-06-22,74.53,74.69,73.98,74.38,46309,69.8349213150883,69.9848419834153,69.3195690177141,69.6943706885316,49422.4050805123,0.0,1.0
2023-06-23,72.9095,73.35,72.6601,73.32,40163,68.3165060461885,68.7292563861763,68.0828172044337,68.701146260865,42863.2027305409,0.0,1.0
2023-06-26,73.15,73.6599,73.15,73.19,14035,68.5418555507676,69.0196339806423,68.5418555507676,68.5793357178493,14978.5885099007,0.0,1.0
2023-06-27,74.8,74.844,74.47,74.47,12796,70.0879124428901,70.1291406266801,69.7787010644656,69.7787010644656,13656.2891751115,0.0,1.0
2023-06-28,74.07,74.172,73.75,74.09,23707,69.403899393648,69.4994738197065,69.1040580569939,69.4226394771889,25300.8477238486,0.0,1.0
2023-06-29,73.2,73.275,72.95,73.26,410221,68.5887057596198,68.6589810728981,68.3544547153588,68.6449260102424,437800.609698608,0.0,1.0
2023-06-30,73.77,74.24,73.63,73.98,1115265,69.1227981405348,69.5631901037455,68.9916175557487,69.3195690177141,1190245.49444207,0.0,1.0
2023-07-03,74.95,75.55,74.66,75.17,925458,70.2284630694467,70.7906655756731,69.956731858104,70.4346039883964,987677.560754947,0.0,1.0
2023-07-05,74.24,74.4,73.98,74.4,571092,69.5631901037455,69.7131107720725,69.3195690177141,69.7131107720725,609487.144232006,0.0,1.0
2023-07-06,72.56,73.02,72.34,72.95,60713,67.9890230863116,68.4200450077518,67.7828821673619,68.3544547153588,64794.8018668757,0.0,1.0
2023-07-07,74.03,74.56,73.06,73.06,144681,69.3664192265663,69.8630314403996,68.4575251748336,68.4575251748336,154408.062999711,0.0,1.0
2023-07-10,74.15,74.3,73.49,73.49,24126,69.4788597278115,69.6194103543681,68.8604369709625,68.8604369709625,25748.0175553876,0.0,1.0
2023-07-11,74.69,74.69,73.88,74.34,53545,69.9848419834153,69.9848419834153,69.2258686000097,69.6568905214499,57144.8893311459,0.0,1.0
2023-07-12,76.17,76.48,75.4401,75.61,65803,71.3716081654404,71.662079460324,70.687688816616,70.8468858262958,70227.008173637,0.0,1.0
2023-07-13,77.61,77.82,76.68,76.93,426098,72.7208941803837,72.917665057563,71.8494802957328,72.0837313399938,454745.037897518,0.0,1.0
2023-07-14,76.43,76.8575,76.3362,76.77,35221,71.6152292514718,72.0157985371581,71.5273382596651,71.9338106716668,37588.9466268053,0.0,1.0
2023-07-17,76.06,76.24,75.21,75.54,59814,71.2685377059656,71.4371984578335,70.4720841554782,70.7812955339027,63835.3611066049,0.0,1.0
2023-07-18,74.83,75.41,74.272,75.1,36427,70.1160225682014,70.659484990887,69.5931742374109,70.3690136960033,38876.0273352442,0.0,1.0
2023-07-19,74.92,75.8386,74.89,75.34,39308,70.2003529441354,71.061084981168,70.1722428188241,70.5938946984939,41950.7201387372,0.0,1.0
2023-07-20,74.79,74.865,74.48,74.68,10778,70.0785424011197,70.148817714398,69.7880711062361,69.9754719416449,11502.6168122344,0.0,1.0
2023-07-21,74.55,75.04,74.49,75.04,16110,69.8536613986291,70.3127934453807,69.7974411480065,70.3127934453807,17193.0930455647,0.0,1.0
2023-07-24,76.11,76.69,74.2175,74.42,30927,71.3153879148177,71.8588503375033,69.542107509762,69.7318508556134,33006.2562768578,0.0,1.0
2023-07-25,77.15,78.36,77.11,78.0,16089,72.2898722589435,73.4236473131667,72.2523920918617,73.0863258094309,17170.6811924327,0.0,1.0
2023-07-26,78.31,78.37,76.93,76.93,404598,73.3767971043145,73.4330173549372,72.0837313399938,72.0837313399938,431799.569214735,0.0,1.0
2023-07-27,77.31,78.24,77.02,78.24,22585,72.4397929272705,73.3112068119214,72.1680617159278,73.3112068119214,24103.4144279378,0.0,1.0
2023-07-28,80.86,81.0,80.02,80.02,118846,75.7661577557767,75.8973383405628,74.9790742470597,74.9790742470597,126836.147491817,0.0,1.0
2023-07-31,81.61,81.7177,80.76,80.88,30883,76.4689108885597,76.5698262384273,75.6724573380723,75.7848978393176,32959.2981083907,0.0,1.0
2023-08-01,79.6,80.23,79.57,80.19,291399,74.5855324927012,75.175845124239,74.5574223673899,75.1383649571572,310990.075753228,0.0,1.0
2023-08-02,77.72,78.47,77.495,78.47,21058,72.8239646398586,73.5267177726415,72.6131387000237,73.5267177726415,22473.7525359094,0.0,1.0
2023-08-03,79.54,79.8,79.0,79.0,69381,74.5293122420786,74.7729333281101,74.0233299864749,74.0233299864749,74045.5610548928,0.0,1.0
2023-08-04,78.57,79.49,78.46,79.49,2155301,73.6204181903459,74.4824620332264,73.5173477308711,74.4824620332264,2300204.26034752,0.0,1.0
2023-08-07,77.95,78.59,77.3957,78.59,30177,73.0394756005787,73.6391582738868,72.5200941852432,73.6391582738868,32205.8329507142,0.0,1.0
2023-08-08,76.62,76.73,75.91,76.4,45798,71.7932600451102,71.896330504585,71.127987079409,71.5871191261605,48877.0499876332,0.0,1.0
2023-08-09,77.04,77.41,76.42,77.41,34497,72.1868017994687,72.5334933449749,71.6058592097014,72.5334933449749,36816.2713093013,0.0,1.0
2023-08-10,77.5,78.455,77.15,77.69,69134,72.6178237209089,73.5126627099859,72.2898722589435,72.7958545145472,73781.9549728161,0.0,1.0
2023-08-11,75.22,75.54,74.6501,75.42,23934,70.4814541972486,70.7812955339027,69.9474555167512,70.6688550326574,25543.1091838948,0.0,1.0
2023-08-14,74.69,74.96,73.9,74.33,71377,69.9848419834153,70.2378331112172,69.2446086835505,69.6475204796795,76175.7543335363,0.0,1.0
2023-08-15,73.59,74.26,73.34,74.26,24389,68.9541373886669,69.5819301872864,68.7198863444059,69.5819301872864,26028.6993350886,0.0,1.0
2023-08-16,72.3,72.8295,72.2,72.46,49478,67.7454020002802,68.2415457120249,67.6517015825758,67.8953226686072,52804.4604412445,0.0,1.0
2023-08-17,73.06,73.79,72.915,73.79,47984,68.4575251748336,69.1415382240757,68.3216595691622,69.1415382240757,51210.0171755664,0.0,1.0
2023-08-18,71.29,71.6642,71.14,71.39,870110,66.7990277814657,67.1496547445156,66.6584771549091,66.8927281991701,928608.453747752,0.0,1.0
2023-08-21,71.32,71.32,70.555,70.77,34636,66.8271379067771,66.8271379067771,66.1103297113384,66.3117856094029,36964.6164324133,0.0,1.0
2023-08-22,71.14,71.59,70.9062,71.59,36762,66.6584771549091,67.0801290345789,66.4394055783163,67.0801290345789,39233.5497542551,0.0,1.0
2023-08-23,71.76,71.9751,71.03,71.14,259922,67.2394197446764,67.4409693431586,66.5554066954343,66.6584771549091,277396.842370531,0.0,1.0
2023-08-24,72.08,72.4,71.76,72.26,17822,67.5392610813305,67.8391024179846,67.2394197446764,67.7079218331984,19020.1926913751,0.0,1.0
2023-08-25,71.92,71.97,71.15,71.97,21516,67.3893404130035,67.4361906218556,66.6678471966796,67.4361906218556,22962.5443804078,0.0,1.0
2023-08-28,73.3,73.4,72.78,72.85,22692,68.6824061773241,68.7761065950286,68.1951640052613,68.2607542976543,24217.608155801,0.0,1.0
2023-08-29,75.05,75.12,74.02,74.22,31530,70.3221634871511,70.3877537795442,69.3570491847958,69.5444500202046,33649.7966310772,0.0,1.0
2023-08-30,74.62,74.62,73.95,73.95,25178,69.9192516910222,69.9192516910222,69.2914588924027,69.2914588924027,26870.7446741916,0.0,1.0
2023-08-31,73.86,74.13,73.585,74.0,22932,69.2071285164688,69.4601196442706,68.9494523677817,69.3383091012549,24473.7436201669,0.0,1.0
2023-09-01,75.32,75.96,74.98,74.98,52853,70.575154614953,71.1748372882611,70.256573194758,70.256573194758,56406.3654088907,0.0,1.0
2023-09-05,74.46,74.9599,74.455,74.71,14977,69.7693310226952,70.2377394107995,69.76464600181,70.0035820669562,15983.9202075371,0.0,1.0
2023-09-06,74.67,75.1299,74.4127,74.57,42889,69.9661018998744,70.3970301208969,69.725010725121,69.87240148217,45772.4747132975,0.0,1.0
2023-09-07,72.41,72.87,72.2623,72.87,26242,67.848472459755,68.2794943811952,67.7100769428056,68.2794943811952,28006.278566214,0.0,1.0
2023-09-08,72.08,72.5289,71.9199,72.38,70233,67.5392610813305,67.9598822564055,67.3892467125857,67.8203623344437,74954.8419533919,0.0,1.0
2023-09-11,73.39,73.5,73.11,73.5,40444,68.7667365532581,68.8698070127329,68.5043753836858,68.8698070127329,43163.0946700694,0.0,1.0
2023-09-12,73.38,73.6,73.0,73.0,22332,68.7573665114877,68.9635074304373,68.4013049242109,68.4013049242109,23833.404959252,0.0,1.0
2023-09-13,72.95,73.1337,72.72,72.91,21895,68.3544547153588,68.5265823826817,68.1389437546386,68.316974548277,23367.0249678857,0.0,1.0
2023-09-14,73.36,73.41,72.91,73.08,38236,68.7386264279468,68.785476636799,68.316974548277,68.4762652583745,40806.6483979026,0.0,1.0
2023-09-15,72.7,73.1211,72.595,72.9,23950,68.1202036710978,68.514776130051,68.0218182325081,68.3076045065066,25560.1848815192,0.0,1.0
2023-09-18,72.81,72.82,72.3124,72.6,31338,68.2232741305726,68.232644172343,67.7570208520755,68.0265032533934,33444.8882595845,0.0,1.0
2023-09-19,72.36,72.8591,72.25,72.73,14429,67.8016222509028,68.2692810356655,67.698551791428,68.1483137964091,15399.0775639015,0.0,1.0
2023-09-20,71.79,72.52,71.77,72.21,49348,67.2675298699877,67.9515429192298,67.2487897864468,67.6610716243462,52665.7203980463,0.0,1.0
2023-09-21,70.54,70.74,70.42,70.49,31769,66.0962746486828,66.2836754840915,65.9838341474375,66.0494244398305,33904.8648643416,0.0,1.0
2023-09-22,72.59,73.0,72.41,73.0,14928,68.0171332116229,68.4013049242109,67.848472459755,68.4013049242109,15931.6258835624,0.0,1.0
2023-09-25,71.66,71.66,71.23,71.23,43722,67.145719326972,67.145719326972,66.7428075308431,66.7428075308431,46661.4782208677,0.0,1.0
2023-09-26,70.89,71.23,70.77,70.91,26272,66.4242261106481,66.7428075308431,66.3117856094029,66.442966194189,28038.2954992598,0.0,1.0
2023-09-27,71.13,71.22,70.777,71.22,14057,66.6491071131387,66.7334374890727,66.3183446386422,66.7334374890727,15002.0675941342,0.0,1.0
2023-09-28,70.95,71.0688,70.57,70.59,10179,66.4804463612708,66.5917624575036,66.1243847739941,66.143124857535,10863.345382421,0.0,1.0
2023-09-29,71.55,72.16,71.515,72.14,29022,67.0426488674972,67.614221415494,67.0098537213006,67.5954813319531,30973.181028453,0.0,1.0
2023-10-02,71.32,71.615,71.08,71.42,112966,66.8271379067771,67.103554139005,66.6022569042865,66.9208383244815,120560.828614852,0.0,1.0
2023-10-03,69.97,70.17,69.86,69.94,16951,65.5621822677677,65.7495831031765,65.4591118082928,65.5340721424564,18090.634401947,0.0,1.0
2023-10-04,69.5,69.681,69.32,69.62,22680,65.121790304557,65.291388060602,64.9531295526891,65.2342308058023,24204.8013825827,0.0,1.0
2023-10-05,69.75,69.86,69.3,69.48,26195,65.356041348818,65.4591118082928,64.9343894691482,65.1030502210161,27956.1187044424,0.0,1.0
2023-10-06,71.36,71.3991,70.17,70.17,29034,66.8646180738588,66.9012549371812,65.7495831031765,65.7495831031765,30985.9878016713,0.0,1.0
2023-10-09,71.25,71.2799,70.7094,70.78,23734,66.761547614384,66.7895640392776,66.255003156274,66.3211556511733,25329.6629635898,0.0,1.0
2023-10-10,72.36,72.5102,71.64,71.64,29721,67.8016222509028,67.9423602782948,67.1269792434311,67.1269792434311,31719.1755684189,0.0,1.0
2023-10-11,72.83,73.2885,72.61,72.99,46806,68.2420142141135,68.6716306292881,68.0358732951638,68.3919348824405,49952.8189379702,0.0,1.0
2023-10-12,71.77,72.94,71.504,72.94,37524,67.2487897864468,68.3450846735883,66.9995466753532,68.3450846735883,40046.779853617,0.0,1.0
2023-10-13,71.3,71.637,71.07,71.27,41750,66.8083978232362,67.1241682309,66.5928868625161,66.7802876979248,44556.8984886608,0.0,1.0
2023-10-16,71.35,71.55,70.465,70.7398,38846,66.8552480320884,67.0426488674972,66.0259993354044,66.2834880832561,41457.6593698327,0.0,1.0
2023-10-17,70.955,71.145,70.52,70.52,45073,66.485131382156,66.6631621757944,66.0775345651419,66.0775345651419,48103.3074390277,0.0,1.0
2023-10-18,69.63,70.17,69.55,70.02,39688,65.2436008475727,65.7495831031765,65.1686405134092,65.6090324766199,42356.2679573166,0.0,1.0
2023-10-19,68.66,69.17,68.57,68.83,44042,64.33470679584,64.8125789261325,64.2503764199061,64.4939975059375,47002.9921733557,0.0,1.0
2023-10-20,67.59,68.18,67.59,67.97,110904,63.332112326403,63.8849447908589,63.332112326403,63.6881739136797,118360.198083507,0.0,1.0
2023-10-23,67.76,67.9831,66.81,67.23,36523,63.4914030365005,63.700448668399,62.6012490683087,62.9947908226672,38978.4815209906,0.0,1.0
2023-10-24,69.61,69.91,68.19,68.19,29171,65.2248607640318,65.505962017145,63.8943148326294,63.8943148326294,31132.1984625802,0.0,1.0
2023-10-25,68.61,68.86,68.235,68.33,31597,64.2878565869879,64.5221076312489,63.9364800205964,64.0254954174155,33721.3011148794,0.0,1.0
2023-10-26,68.55,69.0,68.265,68.44,48402,64.2316363363652,64.653288216035,63.9645901459077,64.1285658768904,51656.1197760038,0.0,1.0
2023-10-27,69.17,69.815,68.98,69.69,36881,64.8125789261325,65.4169466203259,64.6345481324941,65.2998210981954,39360.5502553365,0.0,1.0
2023-10-30,69.96,70.52,69.76,70.34,21814,65.5528122259972,66.0775345651419,65.3654113905884,65.908873813274,23280.5792486622,0.0,1.0
2023-10-31,69.05,69.16,68.38,68.9,14410,64.7001384248872,64.803208884362,64.0723456262677,64.5595877983306,15378.8001729725,0.0,1.0
2023-11-01,69.03,69.16,68.585,68.73,49651,64.6813983413463,64.803208884362,64.2644314825617,64.4002970882331,52989.0914218083,0.0,1.0
2023-11-02,69.44,69.7276,69.23,69.48,42328,65.0655700539344,65.3350524552522,64.8687991767551,65.1030502210161,45173.7580653421,0.0,1.0
2023-11-03,71.37,71.5,70.58,70.58,296868,66.8739881156293,66.995798658645,66.1337548157645,66.1337548157645,316826.762647467,0.0,1.0
2023-11-06,71.65,72.43,71.65,72.43,29419,67.1363492852016,67.8672125432959,67.1363492852016,67.8672125432959,31396.8717757583,0.0,1.0
2023-11-07,71.69,71.6961,70.92,71.42,33025,67.1738294522833,67.1795451777633,66.4523362359595,66.9208383244815,35245.3071278568,0.0,1.0
2023-11-08,71.42,71.645,71.17,71.5,32356,66.9208383244815,67.1316642643163,66.6865872802205,66.995798658645,34531.3295209367,0.0,1.0
2023-11-09,70.36,71.2899,70.27,71.25,42613,65.9276138968148,66.798934081048,65.8432835208809,66.761547614384,45477.9189292767,0.0,1.0
2023-11-10,70.21,70.35,69.72,70.25,36503,65.7870632702582,65.9182438550444,65.3279312235067,65.82454343734,38957.1368989601,0.0,1.0
2023-11-13,71.07,71.32,70.5701,70.89,77083,66.5928868625161,66.8271379067771,66.1244784744118,66.4242261106481,82265.3749988368,0.0,1.0
2023-11-14,72.45,72.515,71.65,71.68,41688,67.8859526268368,67.9468578983446,67.1363492852016,67.1644594105129,44490.7301603662,0.0,1.0
2023-11-15,73.54,74.1799,73.24,73.35,367983,68.9072871798147,69.5068761527052,68.6261859267015,68.7292563861763,392722.902432404,0.0,1.0
2023-11-16,71.15,71.73,70.91,71.3,53911,66.6678471966796,67.2113096193651,66.442966194189,66.8083978232362,57535.495914304,0.0,1.0
2023-11-17,71.66,71.77,71.3711,71.46,75637,67.145719326972,67.2487897864468,66.875018820224,66.9583184915632,80722.158826032,0.0,1.0
2023-11-20,73.18,73.255,72.24,72.24,167174,68.5699656760789,68.6402409893572,67.6891817496575,67.6891817496575,178413.292166308,0.0,1.0
2023-11-21,71.99,72.6313,71.62,72.26,1160500,67.4549307053965,68.0558314841348,67.1082391598903,67.7079218331984,1238521.69331954,0.0,1.0
2023-11-22,71.59,71.89,71.42,71.89,47934,67.0801290345789,67.3612302876921,66.9208383244815,67.3612302876921,51156.6556204902,0.0,1.0
2023-11-24,72.06,72.26,71.48,71.48,15527,67.5205209977896,67.7079218331984,66.9770585751041,66.9770585751041,16570.8973133757,0.0,1.0
2023-11-27,71.28,71.59,71.11,71.59,51228,66.7896577396953,67.0801290345789,66.6303670295978,67.0801290345789,54672.1148689129,0.0,1.0
2023-11-28,71.52,71.61,70.9,70.9,58749,67.0145387421858,67.0988691181198,66.4335961524186,66.4335961524186,62698.759983481,0.0,1.0
2023-11-29,70.35,70.87,70.2,70.49,181464,65.9182438550444,66.4054860271073,65.7776932284878,66.0494244398305,193664.024607098,0.0,1.0
2023-11-30,70.72,70.72,70.0801,70.64,34105,66.2649354005507,66.2649354005507,65.6653464276602,66.1899750663871,36397.9167175036,0.0,1.0
2023-12-01,70.25,70.2788,69.65,69.83,35878,65.82454343734,65.8515291576389,65.2623409311136,65.4310016829815,38290.1174605071,0.0,1.0
2023-12-04,69.27,69.57,69.09,69.27,69454,64.9062793438369,65.1873805969501,64.737618591969,64.9062793438369,74123.4689253041,0.0,1.0
2023-12-05,68.06,68.25,67.71,67.82,138136,63.7725042896137,63.950535083252,63.4445528276483,63.5476232871231,147423.035440231,0.0,1.0
2023-12-06,68.18,68.68,68.01,68.48,34322,63.8849447908589,64.3534468793809,63.7256540807615,64.1660460439721,36629.5058665345,0.0,1.0
2023-12-07,68.25,68.32,67.88,68.18,50912,63.950535083252,64.0161253756451,63.6038435377457,63.8849447908589,54334.8698408311,0.0,1.0
2023-12-08,67.42,67.9017,67.36,67.62,134777,63.1728216163055,63.6241765283876,63.1166013656829,63.3602224517143,143838.206170209,0.0,1.0
2023-12-11,68.15,68.15,67.665,67.72,73560,63.8568346655476,63.8568346655476,63.4023876396813,63.4539228694187,78505.519828165,0.0,1.0
2023-12-12,68.27,68.4,67.8443,68.08,385544,63.9692751667929,64.0910857098086,63.5703924886253,63.7912443731545,411464.547806281,0.0,1.0
2023-12-13,68.13,68.29,67.145,67.72,40489,63.8380945820067,63.9880152503338,62.9151454676184,63.4539228694187,43211.120069638,0.0,1.0
2023-12-14,69.02,69.04,68.21,68.21,520758,64.6720282995759,64.6907683831168,63.9130549161703,63.9130549161703,555769.133967856,0.0,1.0
2023-12-15,68.63,69.19,68.5101,68.9,52154,64.3065966705287,64.8313190096734,64.1942498697012,64.5595877983306,55660.3708689249,0.0,1.0
2023-12-18,66.35,66.83,66.06,66.54,66022,63.7508922882701,64.2120893990218,63.472252367191,63.9334494779427,68713.7001971971,1.686935,1.0
2023-12-19,66.93,67.14,66.56,66.56,130309,64.3081721304284,64.5099458663822,63.952666024224,63.952666024224,135621.66488438,0.0,1.0
2023-12-20,65.22,66.17,65.1819,65.93,131671,62.6651574233757,63.5779433717383,62.6285499027098,63.3473448163625,137039.193278985,0.0,1.0
2023-12-21,66.89,66.97,66.24,66.41,63583,64.2697390378657,64.346605222991,63.6452012837229,63.8085419271141,66175.2627857136,0.0,1.0
2023-12-22,65.46,65.7599,65.02,65.02,252036,62.8957559787515,63.1839080902399,62.4729919605625,62.4729919605625,262311.443805107,0.0,1.0
2023-12-26,65.81,66.0,65.42,65.59,473562,63.2320455386746,63.4146027283471,62.8573228861889,63.0206635295801,492869.002647376,0.0,1.0
2023-12-27,65.97,66.09,65.67,65.85,878894,63.3857779089251,63.501077186613,63.0975297147054,63.2704786312372,914726.285497491,0.0,1.0
2023-12-28,67.63,67.9171,67.18,67.18,138804,64.9807512502745,65.2566047721428,64.5483789589448,64.5483789589448,144463.003880097,0.0,1.0
2023-12-29,68.12,68.2053,67.7,67.76,49706,65.4515566341667,65.5335152040565,65.0480091622591,65.105658801103,51732.5010148417,0.0,1.0
2024-01-02,66.52,66.88,66.31,66.88,89379,63.9142329316613,64.260130764725,63.7124591957075,64.260130764725,93022.9591639951,0.0,1.0
2024-01-03,66.97,67.09,66.36,66.37,606007,64.346605222991,64.4619045006789,63.7605005614108,63.7701088345515,630713.751710079,0.0,1.0
2024-01-04,66.26,66.58,66.1833,66.54,59913,63.6644178300042,63.9718825705053,63.5907223750154,63.9334494779427,62355.6378164047,0.0,1.0
2024-01-05,65.71,66.09,65.57,66.05,63095,63.135962807268,63.501077186613,63.0014469832988,63.4626440940504,65667.3671494676,0.0,1.0
2024-01-08,64.93,65.0731,64.2284,64.46,58897,62.3865175022966,62.5240118909394,61.712401058748,61.9349286646857,61298.2157540565,0.0,1.0
2024-01-09,64.22,64.3317,64.0794,64.1,17314,61.7043301093099,61.811654520291,61.5692377889522,61.5890308316219,18019.8873892683,0.0,1.0
2024-01-10,64.07,64.35,63.901,64.35,1273833,61.5602060122,61.8292376601384,61.3978261961228,61.8292376601384,1325766.84837321,0.0,1.0
2024-01-11,64.73,64.82,64.26,64.81,952180,62.1943520394834,62.2808264977494,61.7427632018725,62.2712182246087,991000.13713258,0.0,1.0
2024-01-12,64.5,65.17,64.43,64.88,112141,61.9733617572483,62.6171160576724,61.9061038452637,62.3384761365933,116712.960131682,0.0,1.0
2024-01-16,62.81,63.67,62.805,63.67,838420,60.349563596477,61.1758750865736,60.3447594599067,61.1758750865736,872602.170781467,0.0,1.0
2024-01-17,61.38,61.47,60.95,61.03,117567,58.9755805373628,59.0620549956287,58.5624247923145,58.6392909774397,122360.176775679,0.0,1.0
2024-01-18,61.56,61.84,61.4501,61.84,518808,59.1485294538947,59.4175611018331,59.0429345320788,59.4175611018331,539959.670593248,0.0,1.0
2024-01-19,61.75,61.88,60.7201,61.08,154976,59.3310866435672,59.4559941943957,58.3415305928107,58.687332343143,161294.33221897,0.0,1.0
2024-01-22,60.04,60.06,59.58,59.58,91026,57.6880719365145,57.7072884827959,57.2460913720442,57.2460913720442,94737.1069363253,0.0,1.0
2024-01-23,61.91,62.34,61.5213,61.53,42368,59.4848190138177,59.897974758866,59.1113454368403,59.1197046344727,44095.3326157167,0.0,1.0
2024-01-24,63.75,64.245,63.63,64.15,1609118,61.2527412716989,61.7283507921615,61.137441994011,61.6370721973252,1674721.33279685,0.0,1.0
2024-01-25,63.75,64.3999,63.73,64.33,355489,61.2527412716989,61.8771829431103,61.2335247254176,61.8100211138571,369982.196380016,0.0,1.0
2024-01-26,63.47,63.66,63.18,63.18,132830,60.9837096237605,61.166266813433,60.7050697026814,60.7050697026814,138245.445415069,0.0,1.0
2024-01-29,62.38,63.06,62.055,63.06,86992,59.9364078514287,60.5897704249935,59.6241389743573,60.5897704249935,90538.6417793246,0.0,1.0
2024-01-30,61.11,61.4091,60.9201,61.17,23757,58.716157162565,59.0035406122021,58.5336960556239,58.773806801409,24725.5668653602,0.0,1.0
2024-01-31,60.7,61.3218,60.28,60.28,46317,58.322217963798,58.9196603876842,57.9186704918903,57.9186704918903,48205.3323442728,0.0,1.0
2024-02-01,60.85,61.13,60.5261,60.81,40332,58.4663420609079,58.7353737088463,58.155130093882,58.4279089683453,41976.3254120347,0.0,1.0
2024-02-02,59.68,59.8,59.4501,59.75,40709,57.3421741034508,57.4574733811387,57.1212799039471,57.4094320154354,42368.6956064296,0.0,1.0
2024-02-05,60.1,60.2425,59.53,59.79,64691,57.7457215753585,57.8826394676129,57.1980500063409,57.4478651079981,67328.4356647311,0.0,1.0
2024-02-06,63.16,63.222,62.1411,62.53,704764,60.6858531564,60.7454244498721,59.7068662060983,60.0805319485385,733497.049555867,0.0,1.0
2024-02-07,62.76,63.17,62.3798,62.67,166603,60.3015222307737,60.6954614295407,59.9362156859659,60.2150477725078,173395.362060429,0.0,1.0
2024-02-08,61.88,62.47,61.82,62.47,882974,59.4559941943957,60.0228823096946,59.3983445555518,60.0228823096946,918972.626062827,0.0,1.0
2024-02-09,62.35,62.35,61.4311,61.86,222368,59.9075830320067,59.9075830320067,59.0246788131116,59.4367776481144,231433.886968743,0.0,1.0
2024-02-12,63.23,63.7593,62.75,62.75,63223,60.7531110683846,61.2616769657197,60.291913957633,60.291913957633,65800.5856770076,0.0,1.0
2024-02-13,62.1,63.0994,61.9071,62.41,50309,59.6673762034902,60.6276270211676,59.4820326146069,59.9652326708506,52360.0851719244,0.0,1.0
2024-02-14,62.82,62.85,62.455,62.69,117134,60.3591718696176,60.3879966890396,60.0084698999836,60.2342643187891,121909.523475485,0.0,1.0
2024-02-15,63.05,63.13,62.76,62.76,40848,60.5801621518528,60.6570283369781,60.3015222307737,60.3015222307737,42513.36260118,0.0,1.0
2024-02-16,64.02,64.5,64.02,64.14,49174,61.5121646464967,61.9733617572483,61.5121646464967,61.6274639241846,51178.8115097539,0.0,1.0
2024-02-20,63.61,64.06,63.35,64.06,58013,61.1182254477297,61.5505977390593,60.8684103460726,61.5505977390593,60378.1752982338,0.0,1.0
2024-02-21,64.7,65.255,64.62,64.78,58161,62.1655272200615,62.698786379368,62.0886610349362,62.2423934051867,60532.2092207019,0.0,1.0
2024-02-22,65.62,65.72,65.1612,65.57,72001,63.0494883490021,63.1455710804087,62.6086607773086,63.0014469832988,74936.4625109568,0.0,1.0
2024-02-23,65.86,66.17,65.665,66.12,20944,63.2800869043779,63.5779433717383,63.092725578135,63.529902006035,21797.881568721,0.0,1.0
2024-02-26,65.46,65.79,65.3641,65.56,25616,62.8957559787515,63.2128289923933,62.8036126393326,62.9918387101581,26660.3578239284,0.0,1.0
2024-02-27,66.41,66.6183,66.26,66.26,27794,63.8085419271141,64.008682256634,63.6644178300042,63.6644178300042,28927.1543316,0.0,1.0
2024-02-28,64.4355,65.04,64.42,64.8,27717,61.9113883954911,62.4922085068439,61.896495572123,62.2616099514681,28847.0150611268,0.0,1.0
2024-02-29,64.89,65.3399,64.83,65.32,82355,62.348084409734,62.7803606183322,62.29043477089,62.7612401547823,85712.5924652414,0.0,1.0
2024-03-01,65.87,65.9699,65.58,65.62,62284,63.2896951775185,63.3856818261937,63.0110552564394,63.0494883490021,64823.3028851326,0.0,1.0
2024-03-04,64.86,65.55,64.7597,65.55,62827,62.319259590312,62.9822304370174,62.2228886107112,62.9822304370174,65388.4408574309,0.0,1.0
2024-03-05,64.16,64.65,64.11,64.38,133880,61.6466804704659,62.1174858543582,61.5986391047626,61.8580624795604,139338.253648795,0.0,1.0
2024-03-06,65.06,65.68,65.06,65.62,48325,62.5114250531252,63.107137987846,62.5114250531252,63.0494883490021,50295.1979950554,0.0,1.0
2024-03-07,64.66,64.72,64.3501,64.49,17265,62.1270941274988,62.1847437663428,61.8293337428698,61.9637534841076,17968.8896716944,0.0,1.0
2024-03-08,64.91,65.169,64.71,64.96,18821,62.3673009560153,62.6161552303584,62.1751354932021,62.4153423217186,19588.3273971017,0.0,1.0
2024-03-11,66.36,66.67,66.05,66.05,40247,63.7605005614108,64.0583570287712,63.4626440940504,63.4626440940504,41887.8599835902,0.0,1.0
2024-03-12,67.43,67.49,67.0401,67.23,112116,64.7885857874613,64.8462354263052,64.413959217707,64.5964203246481,116686.940888021,0.0,1.0
2024-03-13,67.61,68.15,67.55,67.76,81981,64.9615347039931,65.4803814535887,64.9038850651492,65.105658801103,85323.3445800857,0.0,1.0
2024-03-14,66.69,67.22,66.54,67.22,107214,64.0775735750525,64.5868120515075,63.9334494779427,64.5868120515075,111585.087591141,0.0,1.0
2024-03-15,66.6,66.985,66.6,66.74,58497,63.9910991167866,64.361017632702,63.9910991167866,64.1256149407558,60881.9078554942,0.0,1.0
2024-03-18,67.08,67.3,67.0,67.28,34036,64.4522962275382,64.6636782366327,64.375430042413,64.6444616903514,35423.6390886644,0.0,1.0
2024-03-19,66.67,66.8014,66.31,66.67,41028,64.0583570287712,64.1846097378395,63.7124591957075,64.0583570287712,42700.7011555331,0.0,1.0
2024-03-20,67.33,67.49,66.88,67.25,62988,64.6925030560547,64.8462354263052,64.260130764725,64.6156368709294,65556.0047866022,0.0,1.0
2024-03-21,66.71,67.235,66.71,67.23,36478,64.0967901213339,64.6012244612184,64.0967901213339,64.5964203246481,37965.1988093871,0.0,1.0
2024-03-22,65.68,65.9,65.58,65.81,73379,63.107137987846,63.3185199969405,63.0110552564394,63.2320455386746,76370.6432215039,0.0,1.0
2024-03-25,65.52,65.8565,65.42,65.56,56269,62.9534056175955,63.2767240087786,62.8573228861889,62.9918387101581,58563.0728605023,0.0,1.0
2024-03-26,65.58,65.79,65.58,65.73,87819,63.0110552564394,63.2128289923933,63.0110552564394,63.1551793535493,91399.3583596022,0.0,1.0
2024-03-27,65.32,65.35,64.9754,65.12,33263,62.7612401547823,62.7900649742043,62.4301390623552,62.5690746919691,34619.1240746928,0.0,1.0
2024-03-28,65.78,66.07,65.7377,65.78,20765,63.2032207192526,63.4818606403317,63.1625777238676,63.2032207192526,21611.5837841144,0.0,1.0
2024-04-01,66.91,67.2461,66.68,66.79,30981,64.288955584147,64.6118896444046,64.0679653019119,64.1736563064591,32244.087513395,0.0,1.0
2024-04-02,66.96,67.355,66.87,67.17,29823,64.3369969498503,64.7165237389063,64.2505224915844,64.5387706858042,31038.8761470572,0.0,1.0
2024-04-03,66.87,66.98,66.52,66.61,66313,64.2505224915844,64.3562134961316,63.9142329316613,64.0007073899273,69016.5641934012,0.0,1.0
2024-04-04,66.6,67.3595,66.57,67.34,13793,63.9910991167866,64.7208474618196,63.9622742973646,64.7021113291954,14355.3371121738,0.0,1.0
2024-04-05,66.13,66.44,66.03,66.26,27810,63.5395102791757,63.8373667465361,63.4434275477691,63.6644178300042,28943.8066475425,0.0,1.0
2024-04-08,66.34,66.65,66.3,66.35,16061,63.7412840151295,64.0391404824899,63.7028509225669,63.7508922882701,16715.8028970219,0.0,1.0
2024-04-09,66.9126,66.93,66.7,66.89,8962,64.2914537351636,64.3081721304284,64.0871818481932,64.2697390378657,9327.37846728788,0.0,1.0
2024-04-10,66.35,66.73,66.21,66.51,71505,63.7508922882701,64.1160066676152,63.6163764643009,63.9046246585207,74420.2407167396,0.0,1.0
2024-04-11,66.8,67.22,66.48,67.12,656465,64.1832645795998,64.5868120515075,63.8757998390987,64.4907293201009,683228.911574217,0.0,1.0
2024-04-12,65.07,65.88,64.94,65.88,51367,62.5210333262658,63.2993034506592,62.3961257754373,63.2993034506592,53461.2195636216,0.0,1.0
2024-04-15,65.28,66.0,65.155,65.88,75617,62.7228070622197,63.4146027283471,62.6027036479614,63.2993034506592,78699.8859139598,0.0,1.0
2024-04-16,64.51,64.8,64.28,64.6,126839,61.982970030389,62.2616099514681,61.7619797481538,62.0694444886549,132010.193864352,0.0,1.0
2024-04-17,64.86,65.25,64.84,65.21,46171,62.319259590312,62.6939822427977,62.3000430440307,62.6555491502351,48053.3799612976,0.0,1.0
2024-04-18,65.52,65.7611,65.35,65.35,40321,62.9534056175955,63.1850610830168,62.7900649742043,62.7900649742043,41964.8769448242,0.0,1.0
2024-04-19,65.33,65.365,65.1,65.33,19281,62.770848427923,62.8044773839153,62.5498581456878,62.770848427923,20067.0814804483,0.0,1.0
2024-04-22,66.3,66.36,65.51,65.51,17387,63.7028509225669,63.7605005614108,62.9437973444548,62.9437973444548,18095.8635807559,0.0,1.0
2024-04-23,66.93,66.95,66.43,66.43,15099,64.3081721304284,64.3273886767097,63.8277584733954,63.8277584733954,15714.5824009796,0.0,1.0
2024-04-24,67.76,67.84,67.55,67.81,36949,65.105658801103,65.1825249862283,64.9038850651492,65.1537001668063,38455.4013599442,0.0,1.0
2024-04-25,68.1634,68.2,67.5,67.64,21618,65.4932565395972,65.528422819292,64.8558436994459,64.9903595234151,22499.3603777984,0.0,1.0
2024-04-26,69.44,69.73,69.25,69.47,22272,66.7198486887337,66.9984886098128,66.5372914990612,66.7486735081556,23180.0237919477,0.0,1.0
2024-04-29,70.17,70.19,69.76,69.89,22927,67.4212526280018,67.4404691742831,67.0273134292348,67.1522209800633,23861.7279758435,0.0,1.0
2024-04-30,68.89,69.53,68.89,69.32,71256,66.1913936659974,66.8063231469996,66.1913936659974,66.6045494110458,74161.0890498846,0.0,1.0
2024-05-01,69.21,69.78,68.9,68.92,13141,66.4988584064985,67.0465299755161,66.2010019391381,66.2202184854194,13676.7552375173,0.0,1.0
2024-05-02,72.73,72.97,70.81,70.96,509497,69.8809705520104,70.1115691073862,68.0361821090039,68.1803062061138,530269.063484465,0.0,1.0
2024-05-03,73.06,73.14,72.63,72.84,13511,70.1980435656521,70.2749097507774,69.7848878206038,69.9866615565576,14061.8400436874,0.0,1.0
2024-05-06,73.07,73.5258,73.0,73.31,24851,70.2076518387928,70.645596928544,70.1403939268081,70.4382503941686,25864.168967928,0.0,1.0
2024-05-07,72.58,72.62,72.4051,72.56,12111,69.7368464549005,69.7752795474631,69.5687977576704,69.7176299086192,12604.7623987194,0.0,1.0
2024-05-08,71.97,71.98,71.4694,71.4694,215174,69.1507417933203,69.160350066461,68.6697516398989,68.6697516398989,223946.5894131,0.0,1.0
2024-05-09,73.44,73.44,73.06,73.39,33811,70.5631579449971,70.5631579449971,70.1980435656521,70.5151165792938,35189.4658957231,0.0,1.0
2024-05-10,73.82,74.26,73.61,74.26,21178,70.9282723243421,71.3510363425311,70.7264985883883,71.3510363425311,22041.4216893799,0.0,1.0
2024-05-13,75.1,75.24,74.74,74.74,33991,72.1581312863465,72.2926471103157,71.8122334532827,71.8122334532827,35376.8044500761,0.0,1.0
2024-05-14,74.78,74.92,74.5,74.5,36815,71.8506665458454,71.9851823698146,71.581634897907,71.581634897907,38315.9382139258,0.0,1.0
2024-05-15,75.2,75.24,74.575,75.24,20177,72.2542140177531,72.2926471103157,71.6536969464619,72.2926471103157,20999.6111732278,0.0,1.0
2024-05-16,76.36,76.43,75.34,75.65,13910,73.3687737020695,73.4360316140541,72.3887298417223,72.6865863090827,14477.1071725033,0.0,1.0
2024-05-17,76.98,77.33,76.45,76.69,41716,73.9644866367903,74.3007761967133,73.4552481603354,73.6858467157112,43416.7507410602,0.0,1.0
2024-05-20,76.41,76.5955,76.2249,76.41,23475,73.4168150677727,73.595048534532,73.2389659319392,73.4168150677727,24432.0697968738,0.0,1.0
2024-05-21,75.23,75.47,75.04,75.26,15035,72.283038837175,72.5136373925508,72.1004816475025,72.311863656597,15647.9731372097,0.0,1.0
2024-05-22,74.72,75.391,74.67,75.3,36909,71.7930169070014,72.4377320347396,71.7449755412981,72.3502967491596,38413.770570088,0.0,1.0
2024-05-23,73.44,74.41,73.25,74.28,40067,70.5631579449971,71.495160439641,70.3806007553246,71.3702528888125,41700.5214292372,0.0,1.0
2024-05-24,73.32,73.49,73.0635,73.405,16535,70.4478586673092,70.6111993107004,70.2014064612513,70.5295289890048,17209.1277568182,0.0,1.0
2024-05-28,73.295,73.63,73.2,73.62,13050,70.4238379844576,70.7457151346696,70.3325593896213,70.736106861529,13582.0451905944,0.0,1.0
2024-05-29,72.73,72.875,72.35,72.47,149087,69.8809705520104,70.0202905125499,69.5158561726653,69.6311554503532,155165.239182386,0.0,1.0
2024-05-30,72.91,73.02,72.27,72.27,12083,70.0539194685422,70.1596104730895,69.4389899875401,69.4389899875401,12575.6208458201,0.0,1.0
2024-05-31,71.77,71.83,71.29,71.6,19308,68.9585763305071,69.0162259693511,68.4973792197555,68.7952356871159,20095.1822636013,0.0,1.0
2024-06-03,71.88,72.29,71.56,72.23,78587,69.0642673350544,69.4582065338214,68.7568025945533,69.4005568949774,81790.9720607847,0.0,1.0
2024-06-04,72.53,72.95,72.25,72.55,12688,69.6888050891972,70.0923525611049,69.4197734412588,69.7080216354785,13205.2865423955,0.0,1.0
2024-06-05,72.55,72.55,72.38,72.47,9557,69.7080216354785,69.7080216354785,69.5446809920873,69.6311554503532,9946.63646639927,0.0,1.0
2024-06-06,72.58,72.67,72.2,72.42,30393,69.7368464549005,69.8233209131664,69.3717320755555,69.5831140846499,31632.1149025084,0.0,1.0
2024-06-07,71.31,71.88,71.284,71.8,25622,68.5165957660368,69.0642673350544,68.4916142558711,68.9874011499291,26666.6024424069,0.0,1.0
2024-06-10,71.78,71.88,71.4,71.4,6250,68.9681846036478,69.0642673350544,68.6030702243028,68.6030702243028,6504.81091503562,0.0,1.0
2024-06-11,71.13,71.37,70.86,71.37,18279,68.343646849505,68.5742454048808,68.0842234747072,68.5742454048808,19024.2301945498,0.0,1.0
2024-06-12,71.38,71.79,71.31,71.64,9618,68.5838536780214,68.9777928767885,68.5165957660368,68.8336687796786,10010.12342093,0.0,1.0
2024-06-13,71.18,71.55,71.04,71.5,26307,68.3916882152083,68.7471943214126,68.2571723912391,68.6991529557094,27379.5297186947,0.0,1.0
2024-06-14,70.91,71.0682,70.8,71.01,7882,68.1322648404105,68.2842677214957,68.0265738358632,68.2283475718171,8203.34714116972,0.0,1.0
2024-06-17,71.43,71.47,71.0101,71.14,7794,68.6318950437248,68.6703281362874,68.2284436545485,68.3532551226456,8111.75940348602,0.0,1.0
2024-06-18,71.4594,71.6299,71.34,71.36,31066,68.6601433667583,68.8239644238065,68.5454205854588,68.5646371317401,32332.5529418395,0.0,1.0
2024-06-20,71.16,71.53,70.98,71.53,15062,68.3724716689269,68.7279777751313,68.1995227523951,68.7279777751313,15676.0739203627,0.0,1.0
2024-06-21,70.5293,70.77,70.4349,70.76,13153,67.7664778819456,67.9977490164413,67.6757757834978,67.9881407433006,13689.2444744742,0.0,1.0
2024-06-24,70.1182,70.545,70.06,70.06,4550,67.9730893834258,68.3868323852262,67.9166698831802,67.9166698831802,4693.58996176202,0.626135,1.0
2024-06-25,69.4943,69.67,69.4201,69.67,8423,67.3682762184227,67.538601067102,67.2963462026458,67.538601067102,8688.81499954319,0.0,1.0
2024-06-26,69.7502,69.7676,69.56,69.71,11504,67.6163475262032,67.6332152118437,67.4319662728236,67.5773773559306,11867.0459165078,0.0,1.0
2024-06-27,68.33,68.93,68.2758,68.93,18718,66.2395953913461,66.8212397237741,66.1870535199834,66.8212397237741,19308.7070119256,0.0,1.0
2024-06-28,68.45,68.86,68.4,68.86,26221,66.3559242578317,66.7533812183242,66.307453896796,66.7533812183242,27048.4884367829,0.0,1.0
2024-07-01,68.8,69.05,68.74,69.04,14780,66.6952167850814,66.9375685902597,66.6370523518386,66.9278745180526,15246.4306889764,0.0,1.0
2024-07-02,69.14,69.14,68.6801,68.87,22044,67.0248152401239,67.0248152401239,66.5789848593178,66.7630752905313,22739.669696062,0.0,1.0
2024-07-03,70.03,70.1483,69.57,69.57,6307,67.8875876665589,68.0022685407693,67.4416603450307,67.4416603450307,6506.03777776551,0.0,1.0
2024-07-05,68.9234,69.14,68.73,69.1,190933,66.8148416361174,67.0248152401239,66.6273582796314,66.9860389512954,196958.508169035,0.0,1.0
2024-07-08,68.3073,68.39,68.1952,68.39,30769,66.2175898474359,66.2977598245889,66.1089192979939,66.2977598245889,31740.0152820782,0.0,1.0
2024-07-09,69.19,69.2,68.45,68.45,134108,67.0732856011596,67.0829796733667,66.3559242578317,66.3559242578317,138340.211558677,0.0,1.0
2024-07-10,68.9098,69.0,68.699,68.94,19874,66.8016576979157,66.8890982292241,66.5973066557893,66.8309337959813,20501.1883296832,0.0,1.0
2024-07-11,70.3,70.53,70.06,70.11,16915,68.1493276161515,68.3722912769155,67.9166698831802,67.9651402442159,17448.8075171878,0.0,1.0
2024-07-12,70.74,71.4,70.74,71.13,295600,68.5758667932653,69.2156755589362,68.5758667932653,68.9539356093436,304928.613779529,0.0,1.0
2024-07-15,69.51,70.55,69.375,70.02,35870,67.3834959117879,68.3916794213298,67.2526259369916,67.8778935943517,37001.9938304184,0.0,1.0
2024-07-16,69.55,69.57,69.14,69.18,16549,67.4222722006164,67.4416603450307,67.0248152401239,67.0635915289525,17071.2572037802,0.0,1.0
2024-07-17,68.79,69.12,68.59,69.12,17401,66.6855227128742,67.0054270957097,66.4916412687316,67.0054270957097,17950.144818598,0.0,1.0
2024-07-18,68.3,69.11,68.29,68.78,21525,66.2105131747247,66.9957330235025,66.2008191025176,66.6758286406671,22204.2909729511,0.0,1.0
2024-07-19,68.08,68.34,68.04,68.17,43548,65.9972435861677,66.2492894635532,65.9584672973392,66.0844902360319,44922.2979461127,0.0,1.0
2024-07-22,69.04,69.16,68.8542,68.87,26658,66.9278745180526,67.0442033845382,66.747758656444,66.7630752905313,27499.2793847587,0.0,1.0
2024-07-23,67.7287,67.9,67.565,67.9,16188,65.6566908295311,65.8227502864393,65.4979988675003,65.8227502864393,16698.8646815393,0.0,1.0
2024-07-24,67.0476,67.69,66.96,67.34,61766,64.9964275715032,65.6191747700895,64.9115074989687,65.2798822428398,63715.2258413612,0.0,1.0
2024-07-25,66.4219,66.89,66.42,66.63,34021,64.3898694735029,64.8436489935188,64.3880275997835,64.5916031161333,35094.6426569463,0.0,1.0
2024-07-26,66.8897,67.05,66.4,66.49,26068,64.8433581713526,64.9987541488329,64.3686394553692,64.4558861052334,26890.6600270797,0.0,1.0
2024-07-29,66.6386,66.73,66.43,66.73,17482,64.5999400182315,64.6885438382047,64.3977216719906,64.6885438382047,18033.7010354997,0.0,1.0
2024-07-30,66.0213,66.22,65.87,66.16,63851,64.0015249408851,64.1941461556408,63.8548536283911,64.135981722398,65866.0247579048,0.0,1.0
2024-07-31,67.485,67.82,67.4,67.82,30112,65.4204462898433,65.7451977087822,65.3380466760826,65.7451977087822,31062.2815227644,0.0,1.0
2024-08-01,66.51,67.47,66.45,67.31,17123,64.4752742496477,65.4059051815326,64.4171098164049,65.2508000262184,17663.3716297255,0.0,1.0
2024-08-02,66.41,66.4451,66.0727,66.34,25260,64.3783335275764,64.4123597210234,64.0513524720297,64.3104750221264,26057.1609745294,0.0,1.0
2024-08-05,66.01,66.05,65.1102,65.16,26360,63.990570639291,64.0293469281196,63.1182980220931,63.1665745016846,27191.8750312191,0.0,1.0
2024-08-06,65.9323,66.22,65.43,65.43,51182,63.9152476982416,64.1941461556408,63.4283144512773,63.4283144512773,52797.2134995393,0.0,1.0
2024-08-07,66.08,66.91,65.96,66.89,44187,64.058429144741,64.8630371379331,63.9421002782553,64.8436489935188,45581.463657226,0.0,1.0
2024-08-08,67.29,67.4271,66.7,66.7,46352,65.2314118818042,65.364317611764,64.6594616215833,64.6594616215833,47814.7872324381,0.0,1.0
2024-08-09,66.98,67.083,66.79,67.07,91642,64.930895643383,65.0307445871165,64.7467082714475,65.0181422932472,94534.059621054,0.0,1.0
2024-08-12,67.45,67.69,67.22,67.22,195789,65.3865170371183,65.6191747700895,65.1635533763542,65.1635533763542,201967.754950203,0.0,1.0
2024-08-13,67.9718,68.0,67.69,67.69,7346,65.8923537248865,65.9196910085107,65.6191747700895,65.6191747700895,7577.82678222063,0.0,1.0
2024-08-14,66.74,67.45,66.46,67.45,225760,64.6982379104118,65.3865170371183,64.426803888612,65.3865170371183,232884.586762065,0.0,1.0
2024-08-15,67.6002,67.814,67.25,67.26,67408,65.5321220016694,65.739381265458,65.1926355929756,65.2023296651828,69535.2773939461,0.0,1.0
2024-08-16,68.47,68.52,67.93,67.93,67944,66.375312402246,66.4237827632816,65.8518325030607,65.8518325030607,70088.1926070239,0.0,1.0
2024-08-19,68.94,69.13,68.68,68.68,58910,66.8309337959813,67.0151211679168,66.5788879185958,66.5788879185958,60769.0955269012,0.0,1.0
2024-08-20,67.46,68.15,67.43,68.15,63299,65.3962111093254,66.0651020916177,65.367128892704,66.0651020916177,65296.6046130933,0.0,1.0
2024-08-21,68.07,68.12,67.64,67.65,79214,65.9875495139606,66.0360198749963,65.5707044090538,65.580398481261,81713.8538969268,0.0,1.0
2024-08-22,67.5,67.91,67.38,67.91,14013,65.434987398154,65.8324443586465,65.3186585316684,65.8324443586465,14455.2255239937,0.0,1.0
2024-08-23,68.17,68.3,67.75,67.8,24132,66.0844902360319,66.2105131747247,65.6773392033323,65.725809564368,24893.5632873058,0.0,1.0
2024-08-26,66.91,67.44,66.79,67.44,21090,64.8630371379331,65.3768229649112,64.7467082714475,65.3768229649112,21755.563141442,0.0,1.0
2024-08-27,67.1049,67.37,67.0399,67.37,28067,65.0519746052501,65.3089644594612,64.9889631359037,65.3089644594612,28952.7449355549,0.0,1.0
2024-08-28,65.97,66.51,65.92,66.5,17710,63.9517943504625,64.4752742496477,63.9033239894268,64.4655801774406,18268.8963127045,0.0,1.0
2024-08-29,66.65,66.85,66.42,66.66,122237,64.6109912605476,64.8048727046903,64.3880275997835,64.6206853327547,126094.583770528,0.0,1.0
2024-08-30,67.23,67.55,67.02,67.55,87376,65.1732474485614,65.4834577591896,64.9696719322115,65.4834577591896,90133.4321975645,0.0,1.0
2024-09-03,66.41,66.625,66.29,66.48,12385,64.3783335275764,64.5867560800297,64.2620046610908,64.4461920330263,12775.8487200929,0.0,1.0
2024-09-04,66.117,66.54,66.117,66.44,12451,64.0942972119073,64.5043564662691,64.0942972119073,64.4074157441978,12843.9315634943,0.0,1.0
2024-09-05,66.21,66.48,66.13,66.25,9075,64.1844520834337,64.4461920330263,64.1068995057766,64.2232283722622,9361.39096769019,0.0,1.0
2024-09-06,65.42,65.97,65.39,65.97,17977,63.4186203790701,63.9517943504625,63.3895381624487,63.9517943504625,18544.3223610101,0.0,1.0
2024-09-09,65.21,65.3729,64.9,65.08,21965,63.2150448627203,63.3729612989745,62.9145286242992,63.0890219240276,22658.176595627,0.0,1.0
2024-09-10,64.93,65.16,64.69,65.16,360737,62.9436108409206,63.1665745016846,62.7109531079493,63.1665745016846,372121.222425527,0.0,1.0
2024-09-11,65.41,65.46,64.83,65.2,50415,63.408926306863,63.4573966678986,62.8466701188492,63.2053507905132,52006.0083345566,0.0,1.0
2024-09-12,65.32,65.4,65.15,65.24,5993,63.3216796569988,63.3992322346558,63.1568804294775,63.2441270793417,6182.12849249226,0.0,1.0
2024-09-13,65.52,65.58,65.31,65.54,10886,63.5155611011415,63.5737255343843,63.3119855847916,63.5349492455557,11229.5429282948,0.0,1.0
2024-09-16,65.68,65.8,65.615,65.8,32581,63.6706662564556,63.7869951229412,63.6076547871092,63.7869951229412,33609.1988009162,0.0,1.0
2024-09-17,66.18,66.56,65.89,65.89,14103,64.1553698668123,64.5237446106834,63.8742417728054,63.8742417728054,14548.0657649956,0.0,1.0
2024-09-18,65.91,66.6,65.91,66.51,39839,63.8936299172197,64.5625208995119,63.8936299172197,64.4752742496477,41096.2484586016,0.0,1.0
2024-09-19,68.01,68.04,67.32,67.59,42801,65.9293850807178,65.9584672973392,65.2604940984256,65.5222340480182,44151.723945797,0.0,1.0
2024-09-20,67.9586,68.34,67.908,68.34,7261,65.8795575495731,66.2492894635532,65.830505544205,66.2492894635532,7490.14433238551,0.0,1.0
2024-09-23,68.82,69.05,68.27,68.27,11219,66.7146049294956,66.9375685902597,66.1814309581033,66.1814309581033,11573.0518200018,0.0,1.0
2024-09-24,74.92,75.0,72.725,72.96,111216,72.6279889758473,72.7055415535044,70.5001401263814,70.7279508232491,114725.780480731,0.0,1.0
2024-09-25,73.2,73.71,72.72,73.12,58089,70.9606085562203,71.4550062387841,70.4952930902779,70.8830559785632,59922.1862173174,0.0,1.0
2024-09-26,79.57,79.96,78.18,79.96,266521,77.1357325521646,77.5138013682428,75.788256515373,77.5138013682428,274931.931911819,0.0,1.0
2024-09-27,81.05,81.71,80.12,80.12,229529,78.5704552388204,79.2102640044913,77.668906523557,77.668906523557,236772.529743577,0.0,1.0
2024-09-30,82.12,84.255,81.82,84.12,129353,79.6077209649838,81.6774053812069,79.3168987987697,81.5465354064106,133435.152159078,0.0,1.0
2024-10-01,84.84,84.99,82.0468,82.43,166307,82.2445086053242,82.3899196884312,79.5367603564275,79.9082372034049,171555.355114452,0.0,1.0
2024-10-02,90.58,90.58,88.24,89.75,173057,87.8089060522191,87.8089060522191,85.5404931557497,87.0042980590269,178518.373189593,0.0,1.0
2024-10-03,88.19,89.28,87.1201,87.28,238105,85.492022794714,86.5486766652917,84.4548540092728,84.6098622238649,245619.173152824,0.0,1.0
2024-10-04,91.99,91.99,90.34,91.17,103048,89.1757702334249,89.1757702334249,87.5762483192479,88.38085631244,106300.012830693,0.0,1.0
2024-10-07,97.17,97.17,93.23,94.13,127408,94.1972996367203,94.1972996367203,90.3778351871096,91.2503016857516,131428.771395204,0.0,1.0
2024-10-08,86.11,86.8594,84.08,85.54,270451,83.4756557756302,84.2021295468328,81.507759117582,82.9230936598236,278985.955768901,0.0,1.0
2024-10-09,83.2,83.76,81.83,81.83,91178,80.6546807633542,81.1975488069537,79.3265928709769,79.3265928709769,94055.4166007776,0.0,1.0
2024-10-10,83.81,84.43,82.5995,84.06,72827,81.2460191679894,81.8470516448317,80.0725517273158,81.4883709731677,75125.291460493,0.0,1.0
2024-10-11,84.11,84.4049,82.025,82.23,44513,81.5368413342034,81.8227195235918,79.515627279016,79.7143557592622,45917.7516412996,0.0,1.0
2024-10-14,82.48,84.11,82.2,82.67,57854,79.9567075644406,81.5368413342034,79.6852735426408,80.1408949363761,59679.7700324791,0.0,1.0
2024-10-15,78.3,80.48,78.15,80.48,168423,75.9045853818586,78.0178931230138,75.7591742987516,78.0178931230138,173738.13233623,0.0,1.0
2024-10-16,79.68,80.26,79.07,79.35,39410,77.2423673464431,77.8046235344569,76.6510289418079,76.9224629636077,40653.7099764926,0.0,1.0
2024-10-17,77.69,77.97,77.1701,77.97,74449,75.3132469772234,75.5846809990232,74.8092521631745,75.5846809990232,76798.4789149936,0.0,1.0
2024-10-18,80.99,81.89,80.82,81.89,235609,78.5122908055776,79.3847573042197,78.3474915780563,79.3847573042197,243044.403802371,0.0,1.0
2024-10-21,80.16,80.56,79.64,80.01,146766,77.7076828123855,78.0954457006709,77.2035910576145,77.5622717292785,151397.675676476,0.0,1.0
2024-10-22,81.02,81.72,80.48,80.48,72041,78.541373022199,79.2199580766984,78.0178931230138,78.0178931230138,74314.4866890765,0.0,1.0
2024-10-23,80.44,81.45,80.3,81.38,38248,77.9791168341853,78.9582181271058,77.8433998232854,78.8903596216558,39455.0393093349,0.0,1.0
2024-10-24,79.95,80.21,79.34,79.99,105616,77.5041072960357,77.7561531734212,76.9127688914005,77.5428835848642,108949.054373947,0.0,1.0
2024-10-25,80.29,80.99,80.24,80.41,55577,77.8337057510783,78.5122908055776,77.7852353900426,77.9500346175639,57330.9119351314,0.0,1.0
2024-10-28,81.43,81.83,80.84,80.89,114836,78.9388299826915,79.3265928709769,78.3668797224706,78.4153500835063,118460.021285473,0.0,1.0
2024-10-29,80.76,81.86,80.65,81.86,35099,78.2893271448136,79.3556750875983,78.1826923505351,79.3556750875983,36206.6624325022,0.0,1.0
2024-10-30,79.89,80.21,79.44,79.44,34966,77.4459428627929,77.7561531734212,77.0097096134719,77.0097096134719,36069.4651874661,0.0,1.0
2024-10-31,79.76,79.7859,79.06,79.74,20157,77.3199199241002,77.3450275711166,76.6413348696008,77.3005317796859,20793.1193097224,0.0,1.0
2024-11-01,79.76,80.51,79.69,80.24,30122,77.3199199241002,78.0469753396352,77.2520614186502,77.7852353900426,31072.5971050979,0.0,1.0
2024-11-04,80.56,81.5037,80.54,80.94,34357,78.0954457006709,79.0102752948581,78.0760575562566,78.463820444542,35441.2462233534,0.0,1.0
2024-11-05,82.58,82.69,82.29,82.69,38344,80.0536482865119,80.1602830807904,79.772520192505,80.1602830807904,39554.0688997369,0.0,1.0
2024-11-06,80.71,81.19,79.635,80.13,167257,78.2408567837779,78.7061722497203,77.198744021511,77.6786005957641,172535.335436139,0.0,1.0
2024-11-07,84.79,85.2,83.64,83.98,54129,82.1960382442885,82.593495204781,81.0812199404681,81.4108183955107,55837.2156132344,0.0,1.0
2024-11-08,80.35,81.6724,79.77,81.15,122117,77.891870184321,79.1738142929924,77.3296139963073,78.6673959608918,125970.796782526,0.0,1.0
2024-11-11,80.68,81.09,80.51,81.09,48802,78.2117745671565,78.609231527649,78.0469753396352,78.609231527649,50342.1049041561,0.0,1.0
2024-11-12,78.21,79.11,78.0,78.85,144951,75.8173387319944,76.6898052306365,75.6137632156446,76.437759353251,149525.397482938,0.0,1.0
2024-11-13,78.17,79.4,78.06,79.0,70017,75.7785624431659,76.9709333246433,75.6719276488874,76.583170436358,72226.6128247674,0.0,1.0
2024-11-14,77.24,77.63,76.96,77.63,74634,74.8770137279024,75.2550825439806,74.6055797061026,75.2550825439806,76989.3171881641,0.0,1.0
2024-11-15,77.13,77.29,76.8133,77.29,47809,74.7703789336239,74.9254840889381,74.463367666824,74.9254840889381,49317.7675784353,0.0,1.0
2024-11-18,77.89,78.1477,77.31,77.52,41317,75.5071284213661,75.756944662144,74.9448722333523,75.1484477497022,42620.8915274992,0.0,1.0
2024-11-19,77.47,77.58,77.38,77.51,23355,75.0999773886665,75.206612182945,75.0127307388023,75.138753677495,24092.0425399895,0.0,1.0
2024-11-20,77.95,78.08,77.71,77.94,25099,75.5652928546089,75.6913157933017,75.3326351216377,75.5555987824018,25891.0800989594,0.0,1.0
2024-11-21,77.56,77.76,77.335,77.54,66237,75.1872240385307,75.3811054826734,74.9691074138702,75.1678358941164,68327.3227026882,0.0,1.0
2024-11-22,75.44,75.57,75.25,75.57,55283,73.1320807306183,73.258103669311,72.9478933586828,73.258103669311,57027.6338145253,0.0,1.0
2024-11-25,75.46,75.625,75.11,75.32,43318,73.1514688750326,73.3114210664503,72.8121763477829,73.0157518641327,44685.0395524412,0.0,1.0
2024-11-26,74.93,75.55,74.83,75.55,57875,72.6376830480545,73.2387155248968,72.5407423259831,73.2387155248968,59701.4327553796,0.0,1.0
2024-11-27,76.97,77.1,76.755,76.95,17947,74.6152737783098,74.7412967170025,74.4068512258564,74.5958856338955,18513.3756140095,0.0,1.0
2024-11-29,77.13,77.17,76.38,76.52,10749,74.7703789336239,74.8091552224525,74.0433235180889,74.1790405289888,11088.2194503253,0.0,1.0
2024-12-02,77.32,77.42,76.86,77.23,335695,74.9545663055595,75.0515070276308,74.5086389840313,74.8673196556953,346288.941145869,0.0,1.0
2024-12-03,77.4,77.71,77.27,77.36,19803,75.0321188832166,75.3326351216377,74.9060959445238,74.993342594388,20427.947695115,0.0,1.0
2024-12-04,76.745,77.3,76.59,77.3,18445,74.3971571536493,74.9351781611452,74.2468990344387,74.9351781611452,19027.0916142199,0.0,1.0
2024-12-05,77.26,77.4731,77.03,77.03,10797,74.8964018723167,75.1029825510507,74.6734382115526,74.6734382115526,11137.7342455263,0.0,1.0
2024-12-06,77.89,78.37,77.87,78.32,22928,75.5071284213661,75.9724438873085,75.4877402769519,75.9239735262729,23651.5671743472,0.0,1.0
2024-12-09,83.74,84.81,82.99,82.99,84786,81.1781606625395,82.2154263887028,80.4511052470044,80.4511052470044,87461.6963731769,0.0,1.0
2024-12-10,79.87,80.41,79.74,80.17,22447,77.4265547183786,77.9500346175639,77.3005317796859,77.7173768845927,23155.3876641038,0.0,1.0
2024-12-11,79.41,79.48,79.1,79.38,50211,76.9806273968505,77.0484859023004,76.6801111584293,76.9515451802291,51795.5704549523,0.0,1.0
2024-12-12,79.54,79.82,79.17,79.19,17315,77.1066503355432,77.378084357343,76.7479696638793,76.7673578082935,17861.4308105296,0.0,1.0
2024-12-13,78.51,78.55,78.16,78.52,20727,76.1081608982084,76.146937187037,75.7688683709587,76.1178549704156,21381.1075027344,0.0,1.0
2024-12-16,77.3,77.7806,77.275,77.44,11455,74.9351781611452,75.4010752714201,74.9109429806274,75.0708951720451,11816.4995630734,0.0,1.0
2024-12-17,78.16,78.3783,77.42,77.42,16742,75.7688683709587,75.9804899672405,75.0515070276308,75.0515070276308,17270.3479428175,0.0,1.0
2024-12-18,76.92,78.06,76.82,77.97,22307,74.5668034172741,75.6719276488874,74.4698626952028,75.5846809990232,23010.9695114342,0.0,1.0
2024-12-19,77.35,77.89,77.35,77.76,15838,74.9836485221809,75.5071284213661,74.9836485221809,75.3811054826734,16337.8192998653,0.0,1.0
2024-12-20,77.89,78.2,77.4,77.46,22665,75.5071284213661,75.8076446597873,75.0321188832166,75.0902833164593,23380.267358975,0.0,1.0
2024-12-23,76.52,76.6599,75.99,76.12,21610,75.6354091094759,75.7736918294761,75.1115360458582,75.240033212406,21862.7388873716,1.502329,1.0
2024-12-24,77.2,77.3754,77.0,77.29,30225,76.3075481344948,76.4809204653599,76.1098601859598,76.3965077113355,30578.4952739846,0.0,1.0
2024-12-26,77.52,77.84,77.02,77.02,23728,76.6238488521507,76.9401495698066,76.1296289808133,76.1296289808133,24005.5098713352,0.0,1.0
2024-12-27,77.07,77.16,76.75,76.85,24724,76.179050967947,76.2680105447878,75.8627502502911,75.9615942245586,25013.1585493464,0.0,1.0
2024-12-30,76.22,76.92,76.13,76.92,36102,75.3388771866735,76.0307850065458,75.2499176098327,76.0307850065458,36524.2294915266,0.0,1.0
2024-12-31,75.88,76.06,75.611,75.96,56840,75.002807674164,75.1807268278455,74.7369173833845,75.081882853578,57504.7699379085,0.0,1.0
2025-01-02,74.45,74.82,74.35,74.66,42798,73.5893388421391,73.9550615469287,73.4904948678716,73.7969111881008,43298.5422906862,0.0,1.0
2025-01-03,74.63,74.68,73.76,74.5,30088,73.7672579958205,73.8166799829543,72.9073154196934,73.6387608292728,30439.8929959851,0.0,1.0
2025-01-06,73.74,75.27,73.49,75.15,34405,72.8875466248399,74.3998594311324,72.6404366891712,74.2812466620114,34807.3822961601,0.0,1.0
2025-01-07,73.29,73.88,73.155,73.62,22915,72.4427487406363,73.0259281888144,72.3093093753752,72.768933855719,23183.0014624767,0.0,1.0
2025-01-08,72.84,72.87,72.3,72.49,29146,71.9979508564326,72.0276040487129,71.4641933953882,71.6519969464964,29486.8758728058,0.0,1.0
2025-01-10,70.96,71.77,70.915,71.77,86112,70.139684140204,70.9403203317706,70.0952043517836,70.9403203317706,87119.1194386554,0.0,1.0
2025-01-13,71.1473,71.2,71.0043,71.04,10537,70.324818904007,70.3769096784459,70.1834720208045,70.218759319618,10660.2350604458,0.0,1.0
2025-01-14,72.81,72.95,72.75,72.88,14332,71.9682976641524,72.1066792281269,71.9089912795919,72.0374884461396,14499.6193305789,0.0,1.0
2025-01-15,73.42,73.51,73.24,73.42,65260,72.571245907184,72.6602054840247,72.3933267535025,72.571245907184,66023.2457098506,0.0,1.0
2025-01-16,73.4159,73.47,73.27,73.43,18948,72.567193304239,72.6206678943177,72.4229799457828,72.5811303046108,19169.6055732493,0.0,1.0
2025-01-17,74.72,75.29,73.96,73.96,27621,73.8562175726613,74.4196282259859,73.1050033682284,73.1050033682284,27944.0402965336,0.0,1.0
2025-01-21,75.245,75.67,74.8985,75.52,17512,74.3751484375655,74.7952353282023,74.0326540667287,74.6469693668011,17716.8108929038,0.0,1.0
2025-01-22,74.91,75.05,74.57,74.93,19656,74.0440211237695,74.1824026877439,73.70795161126,74.063789918623,19885.8859588235,0.0,1.0
2025-01-23,74.98,74.98,74.44,74.61,34529,74.1132119057567,74.1132119057567,73.5794544447123,73.747489200967,34932.8325331816,0.0,1.0
2025-01-24,76.61,76.65,75.65,75.85,19014,75.7243686863166,75.7639062760236,74.7754665333488,74.9731544818838,19236.3774735994,0.0,1.0
2025-01-27,76.99,77.19,76.72,76.97,20697,76.099975788533,76.297663737068,75.8330970580108,76.0802069936796,20939.060932528,0.0,1.0
2025-01-28,77.62,77.62,76.3211,76.95,10304,76.7226928264182,76.7226928264182,75.4388084446579,76.0604381988261,10424.5100183007,0.0,1.0
2025-01-29,77.45,78.535,77.43,78.14,26160,76.5546580701635,77.6271151909656,76.53488927531,77.2366814926091,26465.9532296919,0.0,1.0
2025-01-30,79.18,79.5599,78.0,78.0,40524,78.2646588249909,78.640167083233,77.0982999286346,77.0982999286346,40997.946814986,0.0,1.0
2025-01-31,77.5021,78.96,77.365,78.96,32989,76.6061557807568,78.0472020816024,76.4706406920361,78.0472020816024,33374.8215250117,0.0,1.0
2025-02-03,77.06,77.81,76.15,76.15,38017,76.1691665705203,76.9104963775264,75.2696864046862,75.2696864046862,38461.6262971405,0.0,1.0
2025-02-04,78.77,79.3,78.35,78.36,28013,77.8593985304942,78.3832715941118,77.4442538385708,77.4541382359975,28340.6249167951,0.0,1.0
2025-02-05,77.6,78.08,77.52,77.75,23681,76.7029240315647,77.1773751080486,76.6238488521507,76.8511899929659,23957.9601847222,0.0,1.0
2025-02-06,78.5888,78.94,78.43,78.81,30837,77.6802932491215,78.0274332867489,77.5233290179848,77.8989361202012,31197.6528954132,0.0,1.0
2025-02-07,79.86,80.685,79.5,80.2,31142,78.9367978500097,79.7522606377164,78.5809595426468,79.2728673625192,31506.2200106676,0.0,1.0
2025-02-10,81.59,81.59,80.7144,81.25,47074,80.6467986048371,80.6467986048371,79.7813207661511,80.3107290923277,47624.5520770075,0.0,1.0
2025-02-11,80.74,81.1883,80.2549,80.62,27656,79.8066248235636,80.2497423602047,79.327132704392,79.6880120544426,27979.4496376284,0.0,1.0
2025-02-12,82.64,82.96,81.56,81.87,23438,81.6846603346457,82.0009610523016,80.6171454125569,80.9235617327861,23712.1181879785,0.0,1.0
2025-02-13,82.54,82.59,81.06,81.06,32641,81.5858163603782,81.6352383475119,80.1229255412195,80.1229255412195,33022.7515049837,0.0,1.0
2025-02-14,84.82,85.35,84.3,85.03,28937,83.8394589736768,84.3633320372944,83.3254703074859,84.0470313196385,29275.431521697,0.0,1.0
2025-02-18,85.36,85.68,84.8828,85.68,67858,84.3732164347211,84.6895171523771,83.9015329895167,84.6895171523771,68651.6305145425,0.0,1.0
2025-02-19,85.13,85.54,84.85,85.54,24433,84.1458752939059,84.5511355884026,83.869112165957,84.5511355884026,24718.7551705299,0.0,1.0
2025-02-20,86.54,87.5392,85.81,86.36,60189,85.5395753310774,86.5272243219581,84.8180143189248,85.361656177396,60892.9380329482,0.0,1.0
2025-02-21,87.98,88.97,87.56,88.14,39260,86.9629285605291,87.9414839057772,86.5477838686057,87.1210789193571,39719.1637537348,0.0,1.0
2025-02-24,84.97,86.6,84.83,86.6,50785,83.987724935078,85.5988817156379,83.8493433711035,85.5988817156379,51378.9539285131,0.0,1.0
2025-02-25,85.53,85.78,85.11,85.76,23478,84.5412511909759,84.7883611266446,84.1261064990525,84.7685923317911,23752.5860063725,0.0,1.0
2025-02-26,87.33,88.085,87.15,87.72,46559,86.3204427277905,87.06671473351,86.142523574109,86.7059342274337,47103.5289151844,0.0,1.0
2025-02-27,86.85,87.76,86.1857,87.05,544291,85.8459916513066,86.7454718171407,85.1893711302477,86.0436795998416,550656.733537547,0.0,1.0
2025-02-28,84.95,85.03,84.31,84.66,149047,83.9679561402245,84.0470313196385,83.3353547049126,83.6813086148488,150790.173204353,0.0,1.0
2025-03-03,83.94,85.3,83.77,85.23,41095,82.9696320001229,84.3139100501607,82.8015972438682,84.2447192681734,41575.6249225607,0.0,1.0
2025-03-04,85.17,85.6072,84.032,84.55,25879,84.1854128836129,84.6175587391104,83.060568456449,83.5725802431546,26181.6668054739,0.0,1.0
2025-03-05,88.8,89.05,86.75,86.81,64054,87.7734491495225,88.0205590851912,85.7471476770391,85.8064540615996,64803.1409852708,0.0,1.0
2025-03-06,89.3,90.39,89.1,89.9,48758,88.2676690208599,89.3450683403754,88.0699810723249,88.8607328664648,49328.2472313959,0.0,1.0
2025-03-07,89.25,90.0,88.8,89.31,27006,88.2182470337261,88.9595768407322,87.7734491495225,88.2775534182866,27321.8475887255,0.0,1.0
2025-03-10,86.91,88.02,86.59,87.74,45406,85.9052980358671,87.0024661502361,85.5889973182112,86.7257030222872,45937.0440499766,0.0,1.0
2025-03-11,88.46,89.24,87.893187,88.51,29036,87.437379637013,88.2083626362994,86.8771191411483,87.4868016241468,29375.5893722222,0.0,1.0
2025-03-12,88.18,88.3,87.545,88.29,44674,87.1606165090641,87.2792292781851,86.5329572724656,87.2693448807583,45196.482973366,0.0,1.0
2025-03-13,88.32,88.685,87.26,87.26,14952,87.2989980730386,87.6597785791149,86.2512519458033,86.2512519458033,15126.8705156863,0.0,1.0
2025-03-14,90.88,90.9219,90.37,90.58,28707,89.8294038142861,89.8708194395041,89.3252995455219,89.5328718914836,29042.7415659314,0.0,1.0
2025-03-17,92.65,92.7388,90.66,90.66,44451,91.5789421588205,91.66671560797,89.6119470708976,89.6119470708976,44970.8748858193,0.0,1.0
2025-03-18,92.04,92.44,91.77,92.44,52441,90.9759939157888,91.3713698128587,90.7091151852666,91.3713698128587,53054.3216100257,0.0,1.0
2025-03-19,91.94,92.59,91.66,92.59,26743,90.8771499415214,91.51963577426,90.6003868135724,91.51963577426,27055.7716827848,0.0,1.0
2025-03-20,89.5,89.934,89.37,89.45,29583,88.4653569693948,88.8943398177157,88.3368598028471,88.4159349822611,29928.9867887605,0.0,1.0
2025-03-21,87.99,88.35,87.67,87.92,58704,86.9728129579559,87.3286512653188,86.6565122402999,86.9036221759686,59390.57027507,0.0,1.0
2025-03-24,87.62,88.45,87.52,88.45,295962,86.6070902531662,87.4274952395863,86.5082462788987,87.4274952395863,299423.411688305,0.0,1.0
2025-03-25,86.82,87.76,86.73,87.4,83453,85.8163384590264,86.7454718171407,85.7273788821856,86.3896335097778,84429.0212109127,0.0,1.0
2025-03-26,86.94,87.41,86.52,87.1,157595,85.9349512281473,86.3995179072045,85.5198065362239,86.0931015869753,159438.145995156,0.0,1.0
2025-03-27,88.15,88.3578,87.48,87.48,48277,87.1309633167838,87.3363610953117,86.4687086891917,86.4687086891917,48841.6217152078,0.0,1.0
2025-03-28,86.25,86.74,86.02,86.73,206984,85.2529278057017,85.7372632796124,85.0255866648865,85.7273788821856,209404.773061718,0.0,1.0
2025-03-31,86.0,86.13,85.1,85.64,77772,85.005817870033,85.1343150365807,84.1162221016257,84.6499795626701,78681.5793035014,0.0,1.0
2025-04-01,86.16,86.47,85.68,86.13,231785,85.163968228861,85.4703845490902,84.6895171523771,85.1343150365807,234495.832161473,0.0,1.0
2025-04-02,85.7,86.16,85.55,86.05,78347,84.7092859472306,85.163968228861,84.5610199858294,85.0552398571668,79263.3041929155,0.0,1.0
2025-04-03,84.9,85.12,84.05,84.05,43375,83.9185341530907,84.1359908964792,83.0783603718172,83.0783603718172,43882.2905710201,0.0,1.0
2025-04-04,79.47,80.49,78.05,80.49,217835,78.5513063503666,79.5595148878948,77.1477219157683,79.5595148878948,220382.680496557,0.0,1.0
2025-04-07,73.06,76.86,71.56,73.85,151836,72.2154075998211,75.9714786219853,70.7327479858089,72.9962749965342,153611.791841877,0.0,1.0
2025-04-08,71.89,76.23,71.2,76.23,157474,71.0589331008916,75.3487615841002,70.3769096784459,75.3487615841002,159315.730844514,0.0,1.0
2025-04-09,76.54,76.92,73.495,74.29,103105,75.6551779043294,76.0307850065458,72.6453788878846,73.4311884833111,104310.860387897,0.0,1.0
2025-04-10,76.2,77.45,75.0,76.79,794460,75.31910839182,76.5546580701635,74.1329807006102,75.9022878399981,803751.575032913,0.0,1.0
2025-04-11,79.06,79.17,77.225,77.83,38795,78.1460460558699,78.2547744275641,76.3322591280616,76.9302651723799,39248.7253649043,0.0,1.0
2025-04-14,80.26,80.9002,79.8656,79.91,20228,79.3321737470797,79.9649728703401,78.9423331125687,78.9862198371435,20464.5757618581,0.0,1.0
2025-04-15,79.52,79.94,79.49,79.83,20765,78.6007283375003,79.0158730294237,78.57107514522,78.9071446577295,21007.8562237979,0.0,1.0
2025-04-16,78.07,78.84,77.77,78.45,94032,77.1674907106218,77.9285893124814,76.8709587878194,77.5430978128383,95131.7474806723,0.0,1.0
2025-04-17,78.1,79.32,78.1,79.16,14471,77.1971439029021,78.4030403889653,77.1971439029021,78.2448900301374,14640.2449994981,0.0,1.0
2025-04-21,78.57,78.78,77.915,78.73,15251,77.6617105819592,77.8692829279209,77.0142825505072,77.8198609407872,15429.3674581816,0.0,1.0
2025-04-22,80.75,81.1365,80.03,80.26,32411,79.8165092209903,80.1985411815341,79.1048326062645,79.3321737470797,32790.061549218,0.0,1.0
2025-04-23,81.66,82.8,81.601,81.98,22505,80.7159893868244,81.8428106934737,80.6576714420066,81.0322901044803,22768.2063239379,0.0,1.0
2025-04-24,82.19,82.26,81.72,81.73,9938,81.239862450442,81.3090532324293,80.7752957713849,80.7851801688116,10054.2294799953,0.0,1.0
2025-04-25,81.95,82.08,81.62,81.79,16906,81.0026369122001,81.1311340787478,80.6764517971174,80.8444865533721,17103.7234442344,0.0,1.0
2025-04-28,81.83,82.1028,81.5,81.78,15006,80.8840241430791,81.1536705048808,80.5578390279964,80.8346021559454,15181.5020705182,0.0,1.0
2025-04-29,81.58,81.81,81.58,81.69,10750,80.6369142074104,80.8642553482256,80.6369142074104,80.7456425791046,10875.726193394,0.0,1.0
2025-04-30,81.82,81.82,81.31,81.58,13456,80.8741397456523,80.8741397456523,80.3700354768882,80.6369142074104,13613.3741077498,0.0,1.0
2025-05-01,81.54,82.02,81.51,82.02,15066,80.5973766177034,81.0718276941873,80.5677234254232,81.0718276941873,15242.2037981092,0.0,1.0
2025-05-02,84.2,84.34,83.72,84.22,49528,83.2266263332184,83.3650078971929,82.7521752567345,83.2463951280719,50107.2527354808,0.0,1.0
2025-05-05,84.27,84.59,84.16,84.16,10791,83.2958171152056,83.6121178328616,83.1870887435114,83.1870887435114,10917.2057072479,0.0,1.0
2025-05-06,85.01,85.37,84.82,84.82,7520,84.027262524785,84.3831008321479,83.8394589736768,83.8394589736768,7607.94985807656,0.0,1.0
2025-05-07,83.17,83.77,83.17,83.77,15096,82.2085333982633,82.8015972438682,82.2085333982633,82.8015972438682,15272.5546619048,0.0,1.0
2025-05-08,84.16,84.48,83.71,84.12,26333,83.1870887435114,83.5033894611673,82.7422908593077,83.1475511538044,26640.976544246,0.0,1.0
2025-05-09,83.88,84.5,83.84,84.48,14025,82.9103256155624,83.5231582560208,82.8707880258554,83.5033894611673,14189.0288244048,0.0,1.0
2025-05-12,86.6,86.69,86.1,86.47,40059,85.5988817156379,85.6878412924786,85.1046618443005,85.4703845490902,40527.5084261555,0.0,1.0
2025-05-13,86.12,86.5324,85.18,85.18,59584,85.124430639154,85.5320631890331,84.1952972810397,84.1952972810397,60280.8622797386,0.0,1.0
2025-05-14,87.19,87.37,87.0024,87.31,20028,86.182061163816,86.3599803174975,85.9966298680902,86.300673932937,20262.236669888,0.0,1.0
2025-05-15,85.5,85.84,85.5,85.84,16075,84.5115979986956,84.8476675112051,84.5115979986956,84.8476675112051,16263.0045170985,0.0,1.0
2025-05-16,85.49,85.7369,85.37,85.73,22155,84.5017136012689,84.7457593737353,84.3831008321479,84.7389391395108,22414.1129129902,0.0,1.0
2025-05-19,85.95,85.95,85.2,85.33,6784,84.9563958828993,84.9563958828993,84.2150660758932,84.3435632424409,6863.34199962652,0.0,1.0
2025-05-20,86.66,86.67,86.35,86.35,8374,85.6581881001984,85.6680724976251,85.3517717799692,85.3517717799692,8471.93778078898,0.0,1.0
2025-05-21,86.46,87.1,86.26,87.08,11175,85.4605001516634,86.0931015869753,85.2628122031285,86.0733327921218,11305.6967638305,0.0,1.0
2025-05-22,85.98,86.19,85.89,86.13,15239,84.9860490751795,85.1936214211412,84.8970894983388,85.1343150365807,15417.2271126634,0.0,1.0
2025-05-23,86.0,86.04,85.62,85.62,5418,85.005817870033,85.04535545974,84.6302107678166,84.6302107678166,5481.36600147059,0.0,1.0
2025-05-27,85.01,85.1701,84.65,85.0,14587,84.027262524785,84.1855117275872,83.671424217422,84.0173781273582,14757.6016728408,0.0,1.0
2025-05-28,84.15,84.51,84.1265,84.51,14167,83.1772043460847,83.5330426534476,83.1539760121318,83.5330426534476,14332.6895797035,0.0,1.0
2025-05-29,85.11,85.56,85.0,85.56,12957,84.1261064990525,84.5709043832561,84.0173781273582,84.5709043832561,13108.5380732843,0.0,1.0
2025-05-30,83.68,84.09,83.2,84.09,24265,82.7126376670275,83.1178979615242,82.2381865905436,83.1178979615242,24548.790333275,0.0,1.0
2025-06-02,84.27,84.34,83.7517,83.82,10480,83.2958171152056,83.3650078971929,82.7835087965773,82.8510192310019,10602.5684192344,0.0,1.0
2025-06-03,84.97,85.21,84.82,85.07,13521,83.987724935078,84.2249504733199,83.8394589736768,84.0865689093454,13679.13431264,0.0,1.0
2025-06-04,86.55,86.63,85.83,85.83,27872,85.5494597285042,85.6285349079181,84.8377831137783,84.8377831137783,28197.9758569561,0.0,1.0
2025-06-05,86.82,87.3,86.62,87.22,10563,85.8163384590264,86.2907895355103,85.6186505104914,86.2117143560963,10686.539142402,0.0,1.0
2025-06-06,86.79,86.79,86.23,86.43,9140,85.7866852667461,85.7866852667461,85.2331590108482,85.4308469593832,9246.89650303455,0.0,1.0
2025-06-09,87.8221,87.95,87.41,87.41,19820,86.8068539251608,86.9332753682489,86.3995179072045,86.3995179072045,20051.804014239,0.0,1.0
2025-06-10,87.94,88.015,87.39,88.0,14131,86.9233909708221,86.9975239515228,86.379749112351,86.9826973553826,14296.2685431489,0.0,1.0
2025-06-11,88.26,88.53,88.22,88.51,11556,87.2396916884781,87.5065704190003,87.2001540987711,87.4868016241468,11691.1527340336,0.0,1.0
2025-06-12,88.34,88.4699,88.233,88.25,13191,87.3187668678921,87.4471651904655,87.2130038154259,87.2298072910513,13345.2748108894,0.0,1.0
2025-06-13,86.88,87.244,86.68,86.97,16329,85.8756448435868,86.2354369099205,85.6779568950519,85.9646044204276,16519.9751639006,0.0,1.0
2025-06-16,87.9,88.3683,87.6,87.6,9466,86.8838533811152,87.3467397126098,86.5873214583127,86.5873214583127,9576.70922294584,0.0,1.0
2025-06-17,87.12,87.705,87.12,87.59,14100,86.1128703818288,86.6911076312936,86.1128703818288,86.577437060886,14264.9059838936,0.0,1.0
2025-06-18,86.35,86.81,86.28,86.81,13661,85.3517717799692,85.8064540615996,85.282580997982,85.8064540615996,13820.7716770191,0.0,1.0
2025-06-20,85.56,86.17,85.5,86.17,11322,84.5709043832561,85.1738526262877,84.5115979986956,85.1738526262877,11454.4159964286,0.0,1.0
2025-06-23,85.68,85.75,84.99,85.16,19061,85.68,85.75,84.99,85.16,19061,1.002067,1.0
2025-06-24,87.83,87.85,86.78,86.8,24401,87.83,87.85,86.78,86.8,24401,0.0,1.0
2025-06-25,87.82,88.21,87.695,88.21,13940,87.82,88.21,87.695,88.21,13940,0.0,1.0
2025-06-26,87.84,88.05,87.5101,87.68,11077,87.84,88.05,87.5101,87.68,11077,0.0,1.0
2025-06-27,87.39,87.59,87.13,87.59,13093,87.39,87.59,87.13,87.59,13093,0.0,1.0
2025-06-30,87.55,87.55,86.9115,87.04,10657,87.55,87.55,86.9115,87.04,10657,0.0,1.0
2025-07-01,87.74,87.84,87.45,87.45,10553,87.74,87.84,87.45,87.45,10553,0.0,1.0
2025-07-02,87.25,87.26,86.8909,87.26,21074,87.25,87.26,86.8909,87.26,21074,0.0,1.0
2025-07-03,87.12,87.4499,87.01,87.21,9965,87.12,87.4499,87.01,87.21,9965,0.0,1.0
2025-07-07,87.1,87.5339,86.88,86.88,14459,87.1,87.5339,86.88,86.88,14459,0.0,1.0
2025-07-08,87.95,88.0732,87.67,87.75,10798,87.95,88.0732,87.67,87.75,10798,0.0,1.0
2025-07-09,87.29,87.61,86.95,87.61,16306,87.29,87.61,86.95,87.61,16306,0.0,1.0
2025-07-10,87.91,88.03,87.3,87.78,9569,87.91,88.03,87.3,87.78,9569,0.0,1.0
2025-07-11,87.84,88.04,87.7138,87.99,5396,87.84,88.04,87.7138,87.99,5396,0.0,1.0
2025-07-14,88.61,88.7499,88.4002,88.57,8029,88.61,88.7499,88.4002,88.57,8029,0.0,1.0
2025-07-15,90.13,90.15,89.28,89.48,12189,90.13,90.15,89.28,89.48,12189,0.0,1.0
2025-07-16,89.76,89.76,89.22,89.66,10768,89.76,89.76,89.22,89.66,10768,0.0,1.0
2025-07-17,90.49,90.53,89.76,89.89,20831,90.49,90.53,89.76,89.89,20831,0.0,1.0
2025-07-18,91.26,91.87,91.24,91.43,32590,91.26,91.87,91.24,91.43,32590,0.0,1.0
2025-07-21,91.95,92.1699,91.765,91.87,9906,91.95,92.1699,91.765,91.87,9906,0.0,1.0
2025-07-22,93.1296,93.15,92.32,92.32,19455,93.1296,93.15,92.32,92.32,19455,0.0,1.0
2025-07-23,93.75,93.83,93.44,93.44,10554,93.75,93.83,93.44,93.44,10554,0.0,1.0
2025-07-24,93.91,94.31,93.813,94.31,6715,93.91,94.31,93.813,94.31,6715,0.0,1.0
2025-07-25,93.43,93.59,93.0115,93.17,6992,93.43,93.59,93.0115,93.17,6992,0.0,1.0
2025-07-28,93.3,93.841,93.0315,93.75,6878,93.3,93.841,93.0315,93.75,6878,0.0,1.0
2025-07-29,93.266,94.04,93.26,94.04,11299,93.266,94.04,93.26,94.04,11299,0.0,1.0
2025-07-30,92.27,92.9743,92.15,92.47,83093,92.27,92.9743,92.15,92.47,83093,0.0,1.0
2025-07-31,91.5,91.67,91.19,91.19,15938,91.5,91.67,91.19,91.19,15938,0.0,1.0
2025-08-01,90.21,90.65,89.79,90.65,27836,90.21,90.65,89.79,90.65,27836,0.0,1.0
2025-08-04,91.71,91.71,91.395,91.65,18276,91.71,91.71,91.395,91.65,18276,0.0,1.0
2025-08-05,92.37,92.647,92.26,92.52,16730,92.37,92.647,92.26,92.52,16730,0.0,1.0
2025-08-06,93.16,93.16,92.5401,92.6682,5336,93.16,93.16,92.5401,92.6682,5336,0.0,1.0
2025-08-07,92.91,93.22,92.6649,93.22,6831,92.91,93.22,92.6649,93.22,6831,0.0,1.0
2025-08-08,93.0,93.07,92.6006,92.65,15241,93.0,93.07,92.6006,92.65,15241,0.0,1.0
2025-08-11,92.51,93.0,92.295,92.94,12293,92.51,93.0,92.295,92.94,12293,0.0,1.0
2025-08-12,93.76,93.85,92.93,92.93,14367,93.76,93.85,92.93,92.93,14367,0.0,1.0
2025-08-13,96.26,96.36,95.62,95.62,44070,96.26,96.36,95.62,95.62,44070,0.0,1.0
2025-08-14,94.4,94.67,94.23,94.65,16703,94.4,94.67,94.23,94.65,16703,0.0,1.0
2025-08-15,95.25,95.49,95.17,95.17,24236,95.25,95.49,95.17,95.17,24236,0.0,1.0
2025-08-18,96.04,96.2201,95.85,95.85,14210,96.04,96.2201,95.85,95.85,14210,0.0,1.0
2025-08-19,95.35,95.99,95.16,95.89,7363,95.35,95.99,95.16,95.89,7363,0.0,1.0
2025-08-20,96.04,96.04,95.4101,95.646142,7124,96.04,96.04,95.4101,95.646142,7124,0.0,1.0
2025-08-21,96.25,96.2543,95.82,95.85,8642,96.25,96.2543,95.82,95.85,8642,0.0,1.0
2025-08-22,98.66,98.66,97.09,97.09,17709,98.66,98.66,97.09,97.09,17709,0.0,1.0
2025-08-25,98.7,99.2102,98.61,98.98,14724,98.7,99.2102,98.61,98.98,14724,0.0,1.0
2025-08-26,98.94,99.37,98.73,98.89,18630,98.94,99.37,98.73,98.89,18630,0.0,1.0
2025-08-27,96.39,96.57,96.0,96.39,27255,96.39,96.57,96.0,96.39,27255,0.0,1.0
2025-08-28,97.4357,97.5307,96.7,96.7,7270,97.4357,97.5307,96.7,96.7,7270,0.0,1.0
2025-08-29,98.55,98.7483,97.98,97.98,17284,98.55,98.7483,97.98,97.98,17284,0.0,1.0
2025-09-02,98.74,98.84,97.5917,97.84,18351,98.74,98.84,97.5917,97.84,18351,0.0,1.0
2025-09-03,98.36,98.49,98.0,98.19,23582,98.36,98.49,98.0,98.19,23582,0.0,1.0
2025-09-04,96.64,96.82,96.1844,96.82,33825,96.64,96.82,96.1844,96.82,33825,0.0,1.0
2025-09-05,98.47,98.75,98.3,98.75,12349,98.47,98.75,98.3,98.75,12349,0.0,1.0
2025-09-08,99.65,99.83,99.3,99.3,24022,99.65,99.83,99.3,99.3,24022,0.0,1.0
2025-09-09,100.53,100.79,100.09,100.09,137642,100.53,100.79,100.09,100.09,137642,0.0,1.0
2025-09-10,100.01,100.68,99.83,100.68,15394,100.01,100.68,99.83,100.68,15394,0.0,1.0
2025-09-11,102.71,102.75,100.93,101.32,30370,102.71,102.75,100.93,101.32,30370,0.0,1.0
2025-09-12,102.4,102.42,101.96,102.42,13120,102.4,102.42,101.96,102.42,13120,0.0,1.0
2025-09-15,102.72,103.0307,102.5332,102.9,15236,102.72,103.0307,102.5332,102.9,15236,0.0,1.0
2025-09-16,103.26,103.4,102.41,102.63,7887,103.26,103.4,102.41,102.63,7887,0.0,1.0
2025-09-17,104.68,104.9,104.11,104.55,25829,104.68,104.9,104.11,104.55,25829,0.0,1.0
2025-09-18,103.3,103.42,102.78,103.17,14265,103.3,103.42,102.78,103.17,14265,0.0,1.0
2025-09-19,102.79,103.44,102.78,103.24,8738,102.79,103.44,102.78,103.24,8738,0.0,1.0
2025-09-22,102.95,103.26,102.77,103.26,26140,102.95,103.26,102.77,103.26,26140,0.0,1.0
2025-09-23,101.63,102.383,101.63,102.28,19808,101.63,102.383,101.63,102.28,19808,0.0,1.0
2025-09-24,103.01583,103.51,102.8622,103.22,12619,103.01583,103.51,102.8622,103.22,12619,0.0,1.0
2025-09-25,103.31,103.46,102.9018,103.19,18813,103.31,103.46,102.9018,103.19,18813,0.0,1.0
2025-09-26,102.48,102.5,101.92,102.14,8322,102.48,102.5,101.92,102.14,8322,0.0,1.0
2025-09-29,104.28,104.574,104.2,104.21,30798,104.28,104.574,104.2,104.21,30798,0.0,1.0
2025-09-30,104.97,105.52,104.7,105.15,29335,104.97,105.52,104.7,105.15,29335,0.0,1.0
2025-10-01,105.58,105.6588,104.82,104.82,17392,105.58,105.6588,104.82,104.82,17392,0.0,1.0
2025-10-02,106.67,107.009,106.48,106.91,14225,106.67,107.009,106.48,106.91,14225,0.0,1.0
2025-10-03,106.06,106.42,105.79,106.28,16411,106.06,106.42,105.79,106.28,16411,0.0,1.0
2025-10-06,106.09,106.4199,105.56,105.78,23084,106.09,106.4199,105.56,105.78,23084,0.0,1.0
2025-10-07,105.01,106.31,104.89,106.31,17656,105.01,106.31,104.89,106.31,17656,0.0,1.0
2025-10-08,105.48,105.48,104.7,105.1,12277,105.48,105.48,104.7,105.1,12277,0.0,1.0
2025-10-09,103.97,105.52,103.67,105.52,23565,103.97,105.52,103.67,105.52,23565,0.0,1.0
2025-10-10,98.42,103.62,97.5524,103.2,94449,98.42,103.62,97.5524,103.2,94449,0.0,1.0
2025-10-13,101.46,101.95,101.24,101.95,24935,101.46,101.95,101.24,101.95,24935,0.0,1.0
2025-10-14,100.49,101.27,99.255,99.27,56871,100.49,101.27,99.255,99.27,56871,0.0,1.0
2025-10-15,101.4,101.8,100.88,101.54,16398,101.4,101.8,100.88,101.54,16398,0.0,1.0
2025-10-16,101.45,101.9556,101.2,101.7,13547,101.45,101.9556,101.2,101.7,13547,0.0,1.0
2025-10-17,100.99,101.07,100.05,100.05,19187,100.99,101.07,100.05,100.05,19187,0.0,1.0
2025-10-20,102.09,102.3,100.7793,100.87,25510,102.09,102.3,100.7793,100.87,25510,0.0,1.0
2025-10-21,101.27,101.56,101.01,101.56,9876,101.27,101.56,101.01,101.56,9876,0.0,1.0
2025-10-22,100.74,101.3252,100.135,100.61,41413,100.74,101.3252,100.135,100.61,41413,0.0,1.0
2025-10-23,102.13,102.4365,101.47,101.47,9648,102.13,102.4365,101.47,101.47,9648,0.0,1.0
2025-10-24,102.84,103.06,102.79,103.06,7670,102.84,103.06,102.79,103.06,7670,0.0,1.0
2025-10-27,104.57,104.6993,104.17,104.64,12305,104.57,104.6993,104.17,104.64,12305,0.0,1.0
2025-10-28,103.8955,104.03,103.365,103.57,8832,103.8955,104.03,103.365,103.57,8832,0.0,1.0
2025-10-29,104.56,104.922717,104.08,104.7,9715,104.56,104.922717,104.08,104.7,9715,0.0,1.0
2025-10-30,102.98,103.325,102.74,102.85,10516,102.98,103.325,102.74,102.85,10516,0.0,1.0
2025-10-31,101.9,101.9,101.0401,101.55,12202,101.9,101.9,101.0401,101.55,12202,0.0,1.0
2025-11-03,101.89,101.99,101.3841,101.99,11989,101.89,101.99,101.3841,101.99,11989,0.0,1.0
2025-11-04,100.5335,100.93,100.266,100.266,14543,100.5335,100.93,100.266,100.266,14543,0.0,1.0
2025-11-05,101.68,101.68,100.81,101.13,23113,101.68,101.68,100.81,101.13,23113,0.0,1.0
2025-11-06,102.5568,103.21,102.3296,102.75,8605,102.5568,103.21,102.3296,102.75,8605,0.0,1.0
2025-11-07,102.1428,102.1428,101.0121,101.66,8798,102.1428,102.1428,101.0121,101.66,8798,0.0,1.0
2025-11-10,103.66,103.855,103.0945,103.31,19525,103.66,103.855,103.0945,103.31,19525,0.0,1.0
2025-11-11,103.15,103.939,103.15,103.56,17901,103.15,103.939,103.15,103.56,17901,0.0,1.0
2025-11-12,103.1923,103.36,102.9427,103.36,6318,103.1923,103.36,102.9427,103.36,6318,0.0,1.0
2025-11-13,103.09,104.14,102.8,103.74,12592,103.09,104.14,102.8,103.74,12592,0.0,1.0
2025-11-14,101.75,102.63,101.26,101.4,23833,101.75,102.63,101.26,101.4,23833,0.0,1.0
2025-11-17,100.7198,101.4648,100.4488,101.03,6484,100.7198,101.4648,100.4488,101.03,6484,0.0,1.0
2025-11-18,100.04,100.3199,99.42,100.0,23874,100.04,100.3199,99.42,100.0,23874,0.0,1.0
2025-11-19,99.267,99.859,99.17,99.859,20885,99.267,99.859,99.17,99.859,20885,0.0,1.0
2025-11-20,97.7,99.8,97.7,99.68,11448,97.7,99.8,97.7,99.68,11448,0.0,1.0
2025-11-21,97.32,97.72,96.34,96.59,11997,97.32,97.72,96.34,96.59,11997,0.0,1.0
2025-11-24,98.85,99.02,98.435,98.44,5591,98.85,99.02,98.435,98.44,5591,0.0,1.0
2025-11-25,99.3823,99.61,99.125,99.61,9417,99.3823,99.61,99.125,99.61,9417,0.0,1.0
2025-11-26,99.0377,99.4484,98.4,98.95,13403,99.0377,99.4484,98.4,98.95,13403,0.0,1.0