date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-02-05,24.7,24.94,23.25,23.75,27565200,16.8749376165301,17.0389046217109,15.8843036268957,16.2259015543558,40347434.4896572,0.0,1.0
2004-02-06,24.85,24.94,24.15,24.71,5284400,16.9774169947681,17.0389046217109,16.4991798963239,16.8817695750793,7734824.44593708,0.0,1.0
2004-02-09,24.47,24.7,24.0,24.6,3252900,16.7178025698984,16.8749376165301,16.3967005180859,16.8066180310381,4761299.37934084,0.0,1.0
2004-02-10,24.35,24.47,24.05,24.15,1651600,16.635819067308,16.7178025698984,16.4308603108319,16.4991798963239,2417461.97390615,0.0,1.0
2004-02-11,24.25,24.5,24.15,24.28,2010200,16.567499481816,16.738298445546,16.4991798963239,16.5879953574636,2942348.06245225,0.0,1.0
2004-02-12,24.68,25.0,24.17,24.19,1637500,16.8612736994317,17.0798963730062,16.5128438134224,16.5265077305208,2396823.6753883,0.0,1.0
2004-02-13,24.7,24.84,24.28,24.79,612000,16.8749376165301,16.9705850362189,16.5879953574636,16.9364252434729,895789.97822146,0.0,1.0
2004-02-17,24.6,24.9,24.5,24.75,592300,16.8066180310381,17.0115767875141,16.738298445546,16.9090974092761,866954.908661062,0.0,1.0
2004-02-18,25.4,25.4,24.35,24.6,805700,17.3531747149743,17.3531747149743,16.635819067308,16.8066180310381,1179310.43374678,0.0,1.0
2004-02-19,25.68,25.98,25.25,25.25,1494600,17.5444695543519,17.749428310828,17.2506953367362,17.2506953367362,2187659.64289183,0.0,1.0
2004-02-20,25.35,25.69,25.0,25.69,742000,17.3190149222282,17.5513015129011,17.0798963730062,17.5513015129011,1086072.16313779,0.0,1.0
2004-02-23,24.55,25.39,24.35,25.39,1331500,16.772458238292,17.3463427564251,16.635819067308,17.3463427564251,1948928.68627758,0.0,1.0
2004-02-24,24.8,24.97,24.21,24.4,963600,16.9432572020221,17.0594004973585,16.5401716476192,16.669978860054,1410430.10296438,0.0,1.0
2004-02-25,24.85,25.0,24.7,24.8,321700,16.9774169947681,17.0798963730062,16.8749376165301,16.9432572020221,470875.222212164,0.0,1.0
2004-02-26,25.24,25.27,24.6,24.85,617200,17.243863378187,17.2643592538346,16.8066180310381,16.9774169947681,903401.265618115,0.0,1.0
2004-02-27,25.74,25.75,25.11,25.15,1569100,17.5854613056471,17.5922932641963,17.1550479170474,17.1823757512442,2296705.97194003,0.0,1.0
2004-03-01,25.8,26.19,25.7,25.74,851700,17.6264530569424,17.8928994403613,17.5581334714503,17.5854613056471,1246641.05302486,0.0,1.0
2004-03-02,25.94,25.95,25.1,25.95,595600,17.7221004766312,17.7289324351804,17.1482159584982,17.7289324351804,871785.148739709,0.0,1.0
2004-03-03,25.48,25.8,25.35,25.7,457000,17.4078303833679,17.6264530569424,17.3190149222282,17.5581334714503,668915.065436613,0.0,1.0
2004-03-04,25.21,25.75,24.75,25.48,1060200,17.2233675025394,17.5922932641963,16.9090974092761,17.4078303833679,1551824.40344836,0.0,1.0
2004-03-05,25.55,25.64,25.0,25.02,450200,17.4556540932123,17.5171417201551,17.0798963730062,17.0935602901046,658961.843456375,0.0,1.0
2004-03-08,25.48,25.65,25.17,25.55,370100,17.4078303833679,17.5239736787043,17.1960396683426,17.4556540932123,541718.743365625,0.0,1.0
2004-03-09,25.0,25.51,24.71,25.5,816200,17.0798963730062,17.4283262590155,16.8817695750793,17.4214943004663,1194679.37945156,0.0,1.0
2004-03-10,24.65,24.85,24.4,24.75,1034300,16.8407778237841,16.9774169947681,16.669978860054,16.9090974092761,1513914.33737656,0.0,1.0
2004-03-11,24.2,24.65,24.15,24.15,2538500,16.53333968907,16.8407778237841,16.4991798963239,16.4991798963239,3715625.58776989,0.0,1.0
2004-03-12,24.5,24.65,24.25,24.34,1501700,16.738298445546,16.8407778237841,16.567499481816,16.6289871087588,2198051.97760649,0.0,1.0
2004-03-15,24.0,24.75,23.74,24.75,1595900,16.3967005180859,16.9090974092761,16.2190695958066,16.9090974092761,2335933.37621508,0.0,1.0
2004-03-16,24.23,24.55,24.18,24.5,1525800,16.5538355647176,16.772458238292,16.5196757719716,16.738298445546,2233327.36727174,0.0,1.0
2004-03-17,24.07,24.5,24.06,24.2,1051700,16.4445242279303,16.738298445546,16.4376922693811,16.53333968907,1539382.87597306,0.0,1.0
2004-03-18,23.8,24.1,23.71,24.07,1006800,16.2600613471019,16.4650201035779,16.198573720159,16.4445242279303,1473662.33672118,0.0,1.0
2004-03-19,23.74,23.84,23.4,23.75,759200,16.2190695958066,16.2873891812987,15.9867830051338,16.2259015543558,1111247.95991133,0.0,1.0
2004-03-22,23.7,23.75,23.09,23.4,1018700,16.1917417616098,16.2259015543558,15.7749922901085,15.9867830051338,1491080.47518661,0.0,1.0
2004-03-23,24.0,24.0,23.51,23.75,678300,16.3967005180859,16.3967005180859,16.061934549175,16.2259015543558,992833.892528787,0.0,1.0
2004-03-24,23.8,24.05,23.77,24.0,510900,16.2600613471019,16.4308603108319,16.2395654714543,16.3967005180859,747808.986721149,0.0,1.0
2004-03-25,23.96,24.06,23.49,23.65,1499800,16.3693726838891,16.4376922693811,16.0482706320766,16.1575819688638,2195270.93028848,0.0,1.0
2004-03-26,24.1,24.34,23.87,23.87,887500,16.4650201035779,16.6289871087588,16.3078850569463,16.3078850569463,1299041.8393326,0.0,1.0
2004-03-29,24.37,24.44,24.11,24.11,823900,16.6494829844064,16.6973066942508,16.4718520621271,16.4718520621271,1205949.93963507,0.0,1.0
2004-03-30,24.72,24.75,24.18,24.2,739300,16.8886015336285,16.9090974092761,16.5196757719716,16.53333968907,1082120.14852798,0.0,1.0
2004-03-31,25.15,25.29,24.6,24.75,728500,17.1823757512442,17.278023170933,16.8066180310381,16.9090974092761,1066312.09008878,0.0,1.0
2004-04-01,25.25,25.4,24.78,25.25,1568800,17.2506953367362,17.3531747149743,16.9295932849237,17.2506953367362,2296266.8592056,0.0,1.0
2004-04-02,25.22,25.41,24.75,25.36,1166400,17.2301994610886,17.3600066735235,16.9090974092761,17.3258468807774,1707270.31143384,0.0,1.0
2004-04-05,25.51,25.53,24.9,25.05,544200,17.4283262590155,17.4419901761139,17.0115767875141,17.1140561657522,796550.500242024,0.0,1.0
2004-04-06,25.94,26.0,25.25,25.45,697900,17.7221004766312,17.7630922279264,17.2506953367362,17.3873345077203,1021522.59117771,0.0,1.0
2004-04-07,25.73,25.86,25.4,25.75,444100,17.5786293470979,17.6674448082376,17.3531747149743,17.5922932641963,650033.217856457,0.0,1.0
2004-04-08,26.22,26.26,25.7,25.84,657400,17.9133953160089,17.9407231502057,17.5581334714503,17.6537808911392,962242.372030698,0.0,1.0
2004-04-12,25.88,26.25,25.71,26.15,804000,17.681108725336,17.9338911916565,17.5649654299995,17.8655716061644,1176822.12825172,0.0,1.0
2004-04-13,25.25,26.16,25.15,25.98,860800,17.2506953367362,17.8724035647136,17.1823757512442,17.749428310828,1259960.80596901,0.0,1.0
2004-04-14,25.19,25.45,24.97,25.25,1518700,17.209703585441,17.3873345077203,17.0594004973585,17.2506953367362,2222935.03255708,0.0,1.0
2004-04-15,25.25,25.75,25.07,25.3,1406600,17.2506953367362,17.5922932641963,17.1277200828506,17.2848551294822,2058853.24079462,0.0,1.0
2004-04-16,25.54,25.64,25.05,25.3,272100,17.4488221346631,17.5171417201551,17.1140561657522,17.2848551294822,398275.250121012,0.0,1.0
2004-04-19,25.73,26.13,25.45,25.45,627800,17.5786293470979,17.851907689066,17.3873345077203,17.3873345077203,918916.58223437,0.0,1.0
2004-04-20,25.55,25.8,25.4,25.7,926200,17.4556540932123,17.6264530569424,17.3531747149743,17.5581334714503,1355687.38207307,0.0,1.0
2004-04-21,25.2,25.58,25.0,25.5,980800,17.2165355439902,17.4761499688599,17.0798963730062,17.4214943004663,1435605.89973792,0.0,1.0
2004-04-22,25.2,25.44,25.0,25.35,568200,17.2165355439902,17.3805025491711,17.0798963730062,17.3190149222282,831679.518995808,0.0,1.0
2004-04-23,25.03,25.22,24.86,25.2,355900,17.1003922486538,17.2301994610886,16.9842489533173,17.2165355439902,520934.073936303,0.0,1.0
2004-04-26,24.9,25.0,24.65,24.85,238900,17.0115767875141,17.0798963730062,16.8407778237841,16.9774169947681,349680.107511613,0.0,1.0
2004-04-27,25.17,25.27,24.84,24.85,171900,17.1960396683426,17.2643592538346,16.9705850362189,16.9774169947681,251611.596823969,0.0,1.0
2004-04-28,25.0,25.25,24.92,25.25,256100,17.0798963730062,17.2506953367362,17.0252407046125,17.2506953367362,374855.904285156,0.0,1.0
2004-04-29,24.72,24.95,24.6,24.89,298200,16.8886015336285,17.0457365802601,16.8066180310381,17.0047448289649,436478.058015751,0.0,1.0
2004-04-30,24.36,25.0,24.34,24.63,608100,16.6426510258572,17.0798963730062,16.6289871087588,16.8271139066857,890081.512673971,0.0,1.0
2004-05-03,25.0,25.04,24.45,24.56,514800,17.0798963730062,17.107224207203,16.7041386528,16.7792901968412,753517.452268639,0.0,1.0
2004-05-04,24.75,25.02,24.5,24.95,953800,16.9090974092761,17.0935602901046,16.738298445546,17.0457365802601,1396085.75363992,0.0,1.0
2004-05-05,24.69,25.0,24.6,24.9,304700,16.8681056579809,17.0798963730062,16.8066180310381,17.0115767875141,445992.167261567,0.0,1.0
2004-05-06,24.65,24.96,24.29,24.7,319600,16.8407778237841,17.0525685388093,16.5948273160128,16.8749376165301,467801.433071207,0.0,1.0
2004-05-07,24.1,24.8,23.55,24.5,564500,16.4650201035779,16.9432572020221,16.0892623833718,16.738298445546,826263.795271268,0.0,1.0
2004-05-10,24.0,24.05,23.48,24.0,479000,16.3967005180859,16.4308603108319,16.0414386735274,16.3967005180859,701116.665960915,0.0,1.0
2004-05-11,24.26,24.49,23.72,23.94,418400,16.5743314403652,16.7314664869968,16.2054056787082,16.3557087667907,612415.893607612,0.0,1.0
2004-05-12,24.4,24.72,23.56,24.65,1549800,16.669978860054,16.8886015336285,16.096094341921,16.8407778237841,2268456.38602552,0.0,1.0
2004-05-13,24.99,25.28,24.08,24.25,753400,17.073064414457,17.2711912123838,16.4513561864795,16.567499481816,1102758.44704583,0.0,1.0
2004-05-14,25.0,25.15,24.85,24.99,750400,17.0798963730062,17.1823757512442,16.9774169947681,17.073064414457,1098367.31970161,0.0,1.0
2004-05-17,24.37,24.8,24.25,24.8,569600,16.6494829844064,16.9432572020221,16.567499481816,16.9432572020221,833728.711756445,0.0,1.0
2004-05-18,24.84,25.05,24.41,24.5,852100,16.9705850362189,17.1140561657522,16.6768108186032,16.738298445546,1247226.53667076,0.0,1.0
2004-05-19,24.75,25.0,24.64,24.8,434400,16.9090974092761,17.0798963730062,16.8339458652349,16.9432572020221,635835.239443468,0.0,1.0
2004-05-20,25.0,25.0,24.7,24.75,546500,17.1277200828506,17.1277200828506,16.9221874418564,16.9564428820221,797683.517357327,0.07,1.0
2004-05-21,24.93,25.0,24.88,24.99,469600,17.0797624666186,17.1277200828506,17.0455070264529,17.1208689948174,685438.572279966,0.0,1.0
2004-05-24,25.0,25.05,24.82,25.05,532500,17.1277200828506,17.1619755230163,17.004400498254,17.1619755230163,777248.806940122,0.0,1.0
2004-05-25,24.65,25.01,24.52,25.0,1171200,16.8879320016907,17.1345711708837,16.7988678572598,17.1277200828506,1709509.48861647,0.0,1.0
2004-05-26,24.8,24.84,24.38,24.7,349200,16.9906983221878,17.0181026743203,16.7029526247959,16.9221874418564,509700.062692001,0.0,1.0
2004-05-27,24.6,24.99,24.55,24.7,615900,16.853676561525,17.1208689948174,16.8194211213593,16.9221874418564,898981.296139758,0.0,1.0
2004-05-28,25.1,25.1,24.45,24.65,283900,17.196230963182,17.196230963182,16.7509102410279,16.8879320016907,414386.734817466,0.0,1.0
2004-06-01,25.16,25.29,24.9,24.96,939300,17.2373374913808,17.3264016358116,17.0592092025192,17.100315730718,1371023.1067772,0.0,1.0
2004-06-02,25.4,25.49,25.15,25.41,505900,17.4017636041762,17.4634233964744,17.2304864033477,17.4086146922093,738422.857147433,0.0,1.0
2004-06-03,25.63,25.7,25.29,25.43,397700,17.5593386289384,17.6072962451704,17.3264016358116,17.4223168682756,580491.738065891,0.0,1.0
2004-06-04,25.8,25.85,25.45,25.55,240100,17.6758071255018,17.7100625656675,17.4360190443419,17.5045299246733,350455.283655068,0.0,1.0
2004-06-07,25.55,25.91,25.49,25.9,336400,17.5045299246733,17.7511690938663,17.4634233964744,17.7443180058332,491016.898881986,0.0,1.0
2004-06-08,25.58,25.6,25.24,25.37,614300,17.5250831887727,17.538785364839,17.2921461956459,17.3812103400768,896645.900663508,0.0,1.0
2004-06-09,25.52,25.9,25.48,25.7,846300,17.4839766605739,17.7443180058332,17.4565723084413,17.6072962451704,1235278.24472005,0.0,1.0
2004-06-10,25.46,25.6,25.4,25.6,543700,17.442870132375,17.538785364839,17.4017636041762,17.538785364839,793596.575273889,0.0,1.0
2004-06-14,25.45,25.46,25.08,25.46,177900,17.4360190443419,17.442870132375,17.1825287871157,17.442870132375,259666.784515771,0.0,1.0
2004-06-15,25.68,25.85,25.44,25.5,559400,17.5935940691041,17.7100625656675,17.4291679563087,17.4702744845076,816512.643384611,0.0,1.0
2004-06-16,25.53,25.72,25.48,25.5,192800,17.490827748607,17.6209984212367,17.4565723084413,17.4702744845076,281415.154888368,0.0,1.0
2004-06-17,25.78,25.79,25.45,25.5,282200,17.6621049494355,17.6689560374687,17.4360190443419,17.4702744845076,411905.377123949,0.0,1.0
2004-06-18,25.35,25.72,25.07,25.65,801400,17.3675081640105,17.6209984212367,17.1756776990826,17.5730408050047,1169741.20916773,0.0,1.0
2004-06-21,25.3,25.44,25.24,25.41,207700,17.3332527238448,17.4291679563087,17.2921461956459,17.4086146922093,303163.525260964,0.0,1.0
2004-06-22,25.3,25.4,25.1,25.32,268200,17.3332527238448,17.4017636041762,17.196230963182,17.3469548999111,391470.666706743,0.0,1.0
2004-06-23,25.28,25.48,25.12,25.35,183200,17.3195505477785,17.4565723084413,17.2099331392483,17.3675081640105,267402.782030856,0.0,1.0
2004-06-24,25.45,25.8,25.1,25.1,507100,17.4360190443419,17.6758071255018,17.196230963182,17.196230963182,740174.403754622,0.0,1.0
2004-06-25,25.99,25.99,25.44,25.55,2268900,17.8059777981315,17.8059777981315,17.4291679563087,17.5045299246733,3311736.74754261,0.0,1.0
2004-06-28,26.2,26.25,25.92,25.99,604400,17.9498506468274,17.9841060869931,17.7580201818995,17.8059777981315,882195.641154198,0.0,1.0
2004-06-29,26.47,26.59,26.0,26.1,486600,18.1348300237222,18.2170430801199,17.8128288861646,17.881339766496,710252.149215143,0.0,1.0
2004-06-30,26.38,26.57,26.25,26.52,566700,18.0731702314239,18.2033409040536,17.9841060869931,18.1690854638879,827167.885245011,0.0,1.0
2004-07-01,26.3,26.41,26.18,26.38,461600,18.0183615271588,18.0937234955233,17.9361484707611,18.0731702314239,673761.594898706,0.0,1.0
2004-07-02,26.07,26.36,26.0,26.25,489000,17.8607865023966,18.0594680553576,17.8128288861646,17.9841060869931,713755.242429521,0.0,1.0
2004-07-06,25.85,26.06,25.71,26.06,246200,17.7100625656675,17.8539354143634,17.6141473332035,17.8539354143634,359358.978908279,0.0,1.0
2004-07-07,26.0,26.0,25.8,25.82,416800,17.8128288861646,17.8128288861646,17.6758071255018,17.6895093015681,608370.52156365,0.0,1.0
2004-07-08,25.85,26.0,25.8,26.0,224500,17.7100625656675,17.8128288861646,17.6758071255018,17.8128288861646,327685.177761611,0.0,1.0
2004-07-09,25.85,25.98,25.71,25.92,155700,17.7100625656675,17.7991267100983,17.6141473332035,17.7580201818995,227263.172282774,0.0,1.0
2004-07-12,25.97,26.0,25.8,25.9,93700,17.7922756220652,17.8128288861646,17.6758071255018,17.7443180058332,136766.597578008,0.0,1.0
2004-07-13,26.0,26.03,25.82,25.97,545400,17.8128288861646,17.833382150264,17.6895093015681,17.7922756220652,796077.932967405,0.0,1.0
2004-07-14,25.78,26.0,25.51,26.0,203100,17.6621049494355,17.8128288861646,17.4771255725407,17.8128288861646,296449.26326674,0.0,1.0
2004-07-15,25.47,25.74,25.31,25.63,292100,17.4497212204082,17.6347005973029,17.3401038118779,17.5593386289384,426355.636633257,0.0,1.0
2004-07-16,25.48,25.61,25.29,25.48,342200,17.4565723084413,17.5456364528721,17.3264016358116,17.4565723084413,499482.7074834,0.0,1.0
2004-07-19,25.55,25.6,25.35,25.4,280600,17.5045299246733,17.538785364839,17.3675081640105,17.4017636041762,409569.981647697,0.0,1.0
2004-07-20,25.48,25.55,25.33,25.45,647000,17.4565723084413,17.5045299246733,17.3538059879442,17.4360190443419,944375.545709409,0.0,1.0
2004-07-21,25.44,25.58,25.44,25.54,740200,17.4291679563087,17.5250831887727,17.4291679563087,17.4976788366401,1080412.33220109,0.0,1.0
2004-07-22,24.7,25.4,24.69,25.4,1169000,16.9221874418564,17.4017636041762,16.9153363538232,17.4017636041762,1706298.31983662,0.0,1.0
2004-07-23,24.3,24.65,24.16,24.65,1022700,16.6481439205308,16.8879320016907,16.5522286880668,16.8879320016907,1492755.59597683,0.0,1.0
2004-07-26,23.9,24.45,23.86,24.36,704200,16.3741003992051,16.7509102410279,16.3466960470726,16.6892504487296,1027865.93398542,0.0,1.0
2004-07-27,24.62,25.0,23.91,23.96,483600,16.8673787375912,17.1277200828506,16.3809514872383,16.415206927404,705873.282697173,0.0,1.0
2004-07-28,24.43,24.85,24.31,24.85,452500,16.7372080649616,17.0249537623535,16.6549950085639,17.0249537623535,660479.033127522,0.0,1.0
2004-07-29,24.4,24.66,24.33,24.45,331400,16.7166548008622,16.8947830897238,16.6686971846302,16.7509102410279,483718.788018697,0.0,1.0
2004-07-30,24.4,24.45,24.29,24.4,392900,16.7166548008622,16.7509102410279,16.6412928324976,16.7166548008622,573485.551637134,0.0,1.0
2004-08-02,24.77,24.86,24.21,24.35,225600,16.9701450580883,17.0318048503866,16.5864841282325,16.6823993606965,329290.762151535,0.0,1.0
2004-08-03,25.15,25.41,24.81,25.0,556400,17.2304864033477,17.4086146922093,16.9975494102209,17.1277200828506,812133.776866637,0.0,1.0
2004-08-04,25.05,25.16,24.92,25.1,119900,17.1619755230163,17.2373374913808,17.0729113785855,17.196230963182,175008.698501635,0.0,1.0
2004-08-05,25.66,25.76,25.0,25.0,1014300,17.5798918930378,17.6484027733692,17.1277200828506,17.1277200828506,1480494.76972651,0.0,1.0
2004-08-06,25.65,25.79,25.48,25.6,537200,17.5730408050047,17.6689560374687,17.4565723084413,17.538785364839,784109.031151613,0.0,1.0
2004-08-09,25.84,25.98,25.55,25.6,208700,17.7032114776344,17.7991267100983,17.5045299246733,17.538785364839,304623.147433621,0.0,1.0
2004-08-10,25.95,26.05,25.89,25.9,309600,17.7785734459989,17.8470843263303,17.7374669178001,17.7443180058332,451899.024654765,0.0,1.0
2004-08-11,25.7,26.1,25.61,26.1,471300,17.6072962451704,17.881339766496,17.5456364528721,17.881339766496,687919.929973483,0.0,1.0
2004-08-12,25.16,25.7,25.15,25.6,307000,17.2373374913808,17.6072962451704,17.2304864033477,17.538785364839,448104.007005856,0.0,1.0
2004-08-13,25.1,25.33,25.05,25.33,451300,17.196230963182,17.3538059879442,17.1619755230163,17.3538059879442,658727.486520333,0.0,1.0
2004-08-16,25.3,25.43,24.95,24.95,442500,17.3332527238448,17.4223168682756,17.0934646426849,17.0934646426849,645882.811400947,0.0,1.0
2004-08-17,25.65,25.73,25.2,25.24,281600,17.5730408050047,17.6278495092698,17.2647418435134,17.2921461956459,411029.603820354,0.0,1.0
2004-08-18,25.85,25.88,25.65,25.68,269400,17.7100625656675,17.7306158297669,17.5730408050047,17.5935940691041,393222.213313933,0.0,1.0
2004-08-19,25.8,25.99,25.6,25.6,303800,17.7237647417338,17.854288590607,17.5863712166041,17.5863712166041,442233.358105004,0.07,1.0
2004-08-20,25.8,25.84,25.65,25.75,187800,17.7237647417338,17.7512434467597,17.6207195978865,17.6894163604513,273375.328018827,0.0,1.0
2004-08-23,25.91,26.02,25.67,25.67,190800,17.7993311805551,17.8748976193765,17.6344589503995,17.6344589503995,277742.346038298,0.0,1.0
2004-08-24,25.99,26.0,25.8,25.8,192500,17.854288590607,17.8611582668635,17.7237647417338,17.7237647417338,280216.989582664,0.0,1.0
2004-08-25,25.97,26.01,25.89,25.99,294300,17.840549238094,17.86802794312,17.7855918280421,17.854288590607,428404.467710016,0.0,1.0
2004-08-26,25.85,26.0,25.72,25.98,287700,17.7581131230162,17.8611582668635,17.6688073316819,17.8474189143505,418797.028067182,0.0,1.0
2004-08-27,25.81,25.95,25.65,25.95,236600,17.7306344179903,17.8268098855811,17.6207195978865,17.8268098855811,344412.154468874,0.0,1.0
2004-08-30,26.4,26.4,25.85,25.86,359300,18.1359453171229,18.1359453171229,17.7581131230162,17.7649827992727,523023.191465202,0.0,1.0
2004-08-31,26.54,26.54,26.23,26.23,320600,18.2321207847137,18.2321207847137,18.0191608207627,18.0191608207627,466688.659014038,0.0,1.0
2004-09-01,26.73,26.86,26.5,26.5,582800,18.362644633587,18.4519504249213,18.2046420796878,18.2046420796878,848366.033915721,0.0,1.0
2004-09-02,26.85,27.0,26.6,26.6,266300,18.4450807486648,18.5481258925121,18.2733388422527,18.2733388422527,387645.632861628,0.0,1.0
2004-09-03,26.45,26.85,26.37,26.8,318400,18.1702936984054,18.4450807486648,18.1153362883535,18.4107323673824,463486.179133091,0.0,1.0
2004-09-07,26.4,26.75,26.27,26.35,244300,18.1359453171229,18.3763839860999,18.0466395257886,18.1015969358405,355620.834052181,0.0,1.0
2004-09-08,26.37,26.5,26.06,26.27,339900,18.1153362883535,18.2046420796878,17.9023763244024,18.0466395257886,494783.14160596,0.0,1.0
2004-09-09,26.3,26.46,26.25,26.3,260800,18.0672485545581,18.1771633746618,18.0329001732756,18.0672485545581,379639.433159266,0.0,1.0
2004-09-10,26.33,26.48,26.21,26.22,152100,18.0878575833275,18.1909027271748,18.0054214682497,18.0122911445062,221407.813587134,0.0,1.0
2004-09-13,26.3,26.66,26.27,26.45,161400,18.0672485545581,18.3145568997916,18.0466395257886,18.1702936984054,234945.56944749,0.0,1.0
2004-09-14,26.5,26.59,26.38,26.39,384100,18.2046420796878,18.2664691659962,18.12220596461,18.1290756408664,559123.873759487,0.0,1.0
2004-09-15,26.9,27.0,26.55,26.58,584500,18.4794291299472,18.5481258925121,18.2389904609702,18.2595994897397,850840.67746009,0.0,1.0
2004-09-16,26.85,27.03,26.78,27.0,375200,18.4450807486648,18.5687349212815,18.3969930148694,18.5481258925121,546168.386968392,0.0,1.0
2004-09-17,26.86,26.95,26.66,26.85,297500,18.4519504249213,18.5137775112297,18.3145568997916,18.4450807486648,433062.620264117,0.0,1.0
2004-09-20,26.59,26.77,26.53,26.72,146600,18.2664691659962,18.3901233386129,18.2252511084573,18.3557749573305,213401.613884771,0.0,1.0
2004-09-21,26.63,26.72,26.38,26.5,188200,18.2939478710221,18.3557749573305,18.12220596461,18.2046420796878,273957.59708809,0.0,1.0
2004-09-22,26.43,26.64,26.26,26.64,203300,18.1565543458924,18.3008175472786,18.0397698495321,18.3008175472786,295938.254452756,0.0,1.0
2004-09-23,26.81,26.9,26.5,26.55,173900,18.4176020436389,18.4794291299472,18.2046420796878,18.2389904609702,253141.477861949,0.0,1.0
2004-09-24,26.6,26.9,26.59,26.87,248900,18.2733388422527,18.4794291299472,18.2664691659962,18.4588201011778,362316.928348701,0.0,1.0
2004-09-27,26.4,26.7,26.37,26.6,349300,18.1359453171229,18.3420356048175,18.1153362883535,18.2733388422527,508466.464733635,0.0,1.0
2004-09-28,26.12,26.43,25.9,26.36,510600,17.9435943819413,18.1565543458924,17.7924615042986,18.108466612097,743266.46691381,0.0,1.0
2004-09-29,26.22,26.53,26.05,26.05,213000,18.0122911445062,18.2252511084573,17.8955066481459,17.8955066481459,310058.279382376,0.0,1.0
2004-09-30,26.0,26.25,25.6,26.25,814700,17.8611582668635,18.0329001732756,17.5863712166041,18.0329001732756,1185936.52682076,0.0,1.0
2004-10-01,25.95,26.18,25.81,25.95,404000,17.8268098855811,17.9848124394802,17.7306344179903,17.8268098855811,588091.759955304,0.0,1.0
2004-10-04,26.5,26.55,25.95,25.95,428000,18.2046420796878,18.2389904609702,17.8268098855811,17.8268098855811,623027.904111066,0.0,1.0
2004-10-05,26.49,26.52,26.31,26.41,170200,18.1977724034313,18.2183814322008,18.0741182308146,18.1428149933794,247755.48897127,0.0,1.0
2004-10-06,26.5,26.59,26.08,26.42,404300,18.2046420796878,18.2664691659962,17.9161156769154,18.1496846696359,588528.461757252,0.0,1.0
2004-10-07,26.42,26.5,26.39,26.43,176500,18.1496846696359,18.2046420796878,18.1290756408664,18.1565543458924,256926.226812157,0.0,1.0
2004-10-08,26.45,26.61,26.37,26.55,471500,18.1702936984054,18.2802085185091,18.1153362883535,18.2389904609702,686349.665393381,0.0,1.0
2004-10-11,26.9,26.95,26.5,26.5,231300,18.4794291299472,18.5137775112297,18.2046420796878,18.2046420796878,336697.089301144,0.0,1.0
2004-10-12,27.15,27.24,26.8,26.8,338100,18.6511710363594,18.7129981226678,18.4107323673824,18.4107323673824,492162.930794278,0.0,1.0
2004-10-13,26.42,26.98,26.42,26.95,354400,18.1496846696359,18.5343865399991,18.1496846696359,18.5137775112297,515890.395366733,0.0,1.0
2004-10-14,25.6,26.71,25.36,26.33,632600,17.5863712166041,18.348905281074,17.4214989864484,18.0878575833275,920858.533038924,0.0,1.0
2004-10-15,25.5,25.65,25.0,25.65,778400,17.5176744540392,17.6207195978865,17.1741906412149,17.6207195978865,1133095.60878517,0.0,1.0
2004-10-18,25.84,26.05,25.4,25.4,369600,17.7512434467597,17.8955066481459,17.4489776914743,17.4489776914743,538016.619998715,0.0,1.0
2004-10-19,25.19,25.75,24.92,25.7,694900,17.3047144900881,17.6894163604513,17.119233231163,17.6550679791689,1011546.94057659,0.0,1.0
2004-10-20,25.34,25.56,25.03,25.08,507500,17.4077596339354,17.5588925115781,17.1947996699844,17.2291480512668,738753.881627024,0.0,1.0
2004-10-21,25.65,25.67,25.09,25.25,166700,17.6207195978865,17.6344589503995,17.2360177275233,17.345932547627,242660.634615221,0.0,1.0
2004-10-22,25.65,25.7,25.42,25.6,705500,17.6207195978865,17.6550679791689,17.4627170439873,17.5863712166041,1026977.07091205,0.0,1.0
2004-10-25,25.7,25.99,25.43,25.72,220000,17.6550679791689,17.854288590607,17.4695867202438,17.6688073316819,320247.988094473,0.0,1.0
2004-10-26,26.4,26.76,25.51,25.8,637400,18.1359453171229,18.3832536623564,17.5245441302957,17.7237647417338,927845.76187008,0.0,1.0
2004-10-27,26.2,26.43,26.09,26.3,274200,17.9985517919932,18.1565543458924,17.9229853531719,18.0672485545581,399145.446979566,0.0,1.0
2004-10-28,26.5,26.79,25.78,26.05,299700,18.2046420796878,18.4038626911259,17.7100253892208,17.8955066481459,436265.100145062,0.0,1.0
2004-10-29,26.98,26.98,26.46,26.51,366600,18.5343865399991,18.5343865399991,18.1771633746618,18.2115117559443,533649.601979245,0.0,1.0
2004-11-01,26.73,27.15,26.57,27.15,380300,18.362644633587,18.6511710363594,18.2527298134832,18.6511710363594,553592.317601491,0.0,1.0
2004-11-02,26.73,27.11,26.65,26.86,275500,18.362644633587,18.6236923313334,18.3076872235351,18.4519504249213,401037.821454669,0.0,1.0
2004-11-03,26.55,27.0,26.49,26.86,506800,18.2389904609702,18.5481258925121,18.1977724034313,18.4519504249213,737734.910755814,0.0,1.0
2004-11-04,27.1,27.25,26.64,26.65,1258000,18.6168226550769,18.7198677989242,18.3008175472786,18.3076872235351,1831236.22283113,0.0,1.0
2004-11-05,28.35,28.91,27.28,27.4,1682000,19.4755321871377,19.8602340575009,18.7404768276937,18.8229129427715,2448441.43624956,0.0,1.0
2004-11-08,29.1,29.2,28.35,28.45,1303900,19.9907579063741,20.059454668939,19.4755321871377,19.5442289497026,1898051.59852902,0.0,1.0
2004-11-09,29.18,29.5,29.04,29.25,523200,20.045715316426,20.2655449566336,19.9495398488352,20.0938030502214,761607.942595584,0.0,1.0
2004-11-10,29.2,29.35,29.16,29.35,433600,20.059454668939,20.1624998127863,20.0319759639131,20.1624998127863,631179.671080743,0.0,1.0
2004-11-11,28.95,29.3,28.84,29.28,415900,19.8877127625268,20.1281514315039,19.8121463237055,20.1144120789909,605414.264765871,0.0,1.0
2004-11-12,29.0,29.33,28.85,29.1,755800,19.9220611438093,20.1487604602733,19.819015999962,19.9907579063741,1100197.40637183,0.0,1.0
2004-11-15,29.07,29.1,28.74,29.07,472400,19.9701488776047,19.9907579063741,19.7434495611406,19.9701488776047,687659.770799223,0.0,1.0
2004-11-16,29.6,29.74,29.02,29.02,586600,20.3342417191984,20.4304171867892,19.9358004963223,19.9358004963223,853897.59007372,0.0,1.0
2004-11-17,29.55,29.94,29.44,29.73,617700,20.299893337916,20.567810711919,20.2243268990947,20.4235475105328,899169.010208892,0.0,1.0
2004-11-18,29.36,29.5,29.0,29.5,406600,20.2174572228382,20.3138619916119,19.9695592459914,20.3138619916119,590468.715646138,0.07,1.0
2004-11-19,29.25,29.47,29.11,29.2,346900,20.1417106188017,20.2932038268747,20.0453058500279,20.1072803442396,503771.759610539,0.0,1.0
2004-11-22,29.46,29.66,29.05,29.05,363400,20.2863177719623,20.4240388702105,20.0039895205534,20.0039895205534,527733.229871634,0.0,1.0
2004-11-23,29.52,29.75,29.44,29.63,357100,20.3276341014368,20.4860133644222,20.2725456621375,20.4033807054733,518584.304862852,0.0,1.0
2004-11-24,29.49,29.58,29.35,29.35,168300,20.3069759366995,20.3689504309112,20.2105711679258,20.2105711679258,244406.996663171,0.0,1.0
2004-11-26,29.49,29.7,29.37,29.6,40000,20.3069759366995,20.4515830898601,20.2243432777506,20.382722540736,58088.4127541701,0.0,1.0
2004-11-29,29.2,29.6,29.0,29.35,258600,20.1072803442396,20.382722540736,19.9695592459914,20.2105711679258,375541.588455709,0.0,1.0
2004-11-30,30.0,30.14,29.15,29.32,780300,20.6581647372325,20.7545695060062,20.0728500696775,20.1899130031885,1133159.71180197,0.0,1.0
2004-12-01,29.5,30.1,29.36,30.05,673000,20.3138619916119,20.7270252863566,20.2174572228382,20.6925950117945,977337.544588912,0.0,1.0
2004-12-02,29.87,29.98,29.12,29.57,526900,20.5686460233711,20.6443926274076,20.0521919049403,20.3620643759988,765169.617004306,0.0,1.0
2004-12-03,29.97,30.14,29.4,29.94,260300,20.6375065724952,20.7545695060062,20.2450014424878,20.616848407758,378010.345997762,0.0,1.0
2004-12-06,29.7,30.05,29.67,30.05,454400,20.4515830898601,20.6925950117945,20.4309249251229,20.6925950117945,659884.368887373,0.0,1.0
2004-12-07,29.81,29.88,29.51,29.75,683800,20.5273296938967,20.5755320782835,20.3207480465243,20.4860133644222,993021.416032535,0.0,1.0
2004-12-08,30.05,30.09,29.6,29.75,377900,20.6925950117945,20.7201392314442,20.382722540736,20.4860133644222,548790.279495022,0.0,1.0
2004-12-09,29.84,30.1,29.67,30.0,296000,20.5479878586339,20.7270252863566,20.4309249251229,20.6581647372325,429854.254380858,0.0,1.0
2004-12-10,30.3,30.4,29.75,29.8,315700,20.8647463846048,20.9336069337289,20.4860133644222,20.5204436389843,458462.797662287,0.0,1.0
2004-12-13,30.9,31.29,30.5,30.5,591900,21.2779096793494,21.5464658209335,21.002467482853,21.002467482853,859563.287729833,0.0,1.0
2004-12-14,31.0,31.05,30.17,30.85,458600,21.3467702284736,21.3812005030356,20.7752276707435,21.2434794047874,665983.652226558,0.0,1.0
2004-12-15,30.68,30.96,30.33,30.88,585700,21.1264164712764,21.3192260088239,20.885404549342,21.2641375695246,850559.583752935,0.0,1.0
2004-12-16,30.5,30.98,30.48,30.88,891700,21.002467482853,21.3329981186487,20.9886953730282,21.2641375695246,1294935.94132234,0.0,1.0
2004-12-17,30.59,30.7,30.38,30.52,597300,21.0644419770647,21.1401885811012,20.9198348239041,21.0162395926778,867405.223451644,0.0,1.0
2004-12-20,30.85,30.85,30.47,30.66,646800,21.2434794047874,21.2434794047874,20.9818093181158,21.1126443614516,939289.634234929,0.0,1.0
2004-12-21,30.49,30.75,30.29,30.71,604000,20.9955814279406,21.1746188556633,20.8578603296924,21.1470746360136,877135.032587967,0.0,1.0
2004-12-22,30.2,30.5,30.02,30.4,708600,20.7958858354807,21.002467482853,20.6719368470573,20.9336069337289,1029036.23194012,0.0,1.0
2004-12-23,30.5,30.5,30.26,30.3,387400,21.002467482853,21.002467482853,20.8372021649552,20.8647463846048,562586.277524137,0.0,1.0
2004-12-27,30.2,30.38,29.95,30.38,138000,20.7958858354807,20.9198348239041,20.6237344626704,20.9198348239041,200405.024001886,0.0,1.0
2004-12-28,30.3,30.52,30.17,30.2,215700,20.8647463846048,21.0162395926778,20.7752276707435,20.7958858354807,313241.765776862,0.0,1.0
2004-12-29,30.28,30.36,30.14,30.2,111700,20.85097427478,20.9060627140793,20.7545695060062,20.7958858354807,162211.89261602,0.0,1.0
2004-12-30,30.25,30.35,29.98,30.35,94400,20.8303161100427,20.8991766591668,20.6443926274076,20.8991766591668,137088.654099842,0.0,1.0
2004-12-31,30.55,30.65,30.22,30.3,247200,21.0368977574151,21.1057583065392,20.8096579453055,20.8647463846048,358986.39082077,0.0,1.0
2005-01-03,30.7,30.95,30.55,30.6,731200,21.1401885811012,21.3123399539115,21.0368977574151,21.0713280319771,1061856.18514623,0.0,1.0
2005-01-04,30.1,30.13,29.8,30.0,1433300,20.7270252863566,20.7476834510938,20.5204436389843,20.6581647372325,2081453.0500138,0.0,1.0
2005-01-05,29.85,30.06,29.7,30.05,534700,20.5548739135463,20.6994810667069,20.4515830898601,20.6925950117945,776496.857491368,0.0,1.0
2005-01-06,30.6,30.95,29.8,29.85,1438700,21.0713280319771,21.3123399539115,20.5204436389843,20.5548739135463,2089294.98573561,0.0,1.0
2005-01-07,30.38,30.8,30.25,30.58,200700,20.9198348239041,21.2090491302253,20.8303161100427,21.0575559221523,291458.610994048,0.0,1.0
2005-01-10,30.2,30.24,30.02,30.2,366000,20.7958858354807,20.8234300551303,20.6719368470573,20.7958858354807,531508.976700655,0.0,1.0
2005-01-11,30.25,30.3,29.8,30.2,638700,20.8303161100427,20.8647463846048,20.5204436389843,20.7958858354807,927526.730652212,0.0,1.0
2005-01-12,29.98,30.15,29.88,30.1,605100,20.6443926274076,20.7614555609186,20.5755320782835,20.7270252863566,878732.463938709,0.0,1.0
2005-01-13,30.03,30.33,29.72,29.98,609600,20.6788229019697,20.885404549342,20.465355199685,20.6443926274076,885267.410373551,0.0,1.0
2005-01-14,30.61,30.75,30.0,30.21,609800,21.0782140868895,21.1746188556633,20.6581647372325,20.8027718903931,885557.852437323,0.0,1.0
2005-01-18,30.96,31.1,30.37,30.64,541100,21.3192260088239,21.4156307775977,20.9129487689917,21.0988722516268,785791.003532035,0.0,1.0
2005-01-19,30.51,30.96,30.41,30.96,895500,21.0093535377654,21.3192260088239,20.9404929886413,21.3192260088239,1300454.34053398,0.0,1.0
2005-01-20,30.6,30.98,30.01,30.51,2645700,21.0713280319771,21.3329981186487,20.6650507921449,21.0093535377654,3842112.84059269,0.0,1.0
2005-01-21,31.35,31.61,30.95,30.95,12733000,21.5877821504079,21.7668195781306,21.3123399539115,21.3123399539115,18490993.9899712,0.0,1.0
2005-01-24,30.97,31.44,30.92,31.35,1720000,21.3261120637363,21.6497566446196,21.2916817891743,21.5877821504079,2497801.74842931,0.0,1.0
2005-01-25,31.3,31.5,30.93,31.07,2355000,21.5533518758459,21.6910729740941,21.2985678440867,21.3949726128604,3419955.30090176,0.0,1.0
2005-01-26,31.7,31.72,31.25,31.3,1763500,21.8287940723423,21.8425661821671,21.5189216012838,21.5533518758459,2560972.89729947,0.0,1.0
2005-01-27,31.61,31.8,31.45,31.45,1988200,21.7668195781306,21.8976546214664,21.656642699532,21.656642699532,2887284.55594602,0.0,1.0
2005-01-28,31.62,31.83,31.47,31.61,1885400,21.773705633043,21.9183127862036,21.6704148093569,21.7668195781306,2737997.33516781,0.0,1.0
2005-01-31,32.53,32.7,32.03,32.05,3141200,22.4003366300724,22.5173995635834,22.0560338844519,22.0698059942767,4561683.05358497,0.0,1.0
2005-02-01,32.99,33.25,32.7,32.78,2148700,22.7170951560433,22.896132583766,22.5173995635834,22.5724880028827,3120364.31212213,0.0,1.0
2005-02-02,33.14,33.2,32.99,33.2,1073100,22.8203859797295,22.8617023092039,22.7170951560433,22.8617023092039,1558366.89316249,0.0,1.0
2005-02-03,33.13,33.22,32.86,33.2,1273400,22.8134999248171,22.8754744190288,22.627576442182,22.8617023092039,1849244.620029,0.0,1.0
2005-02-04,33.58,33.58,33.06,33.25,923200,23.1233723958755,23.1233723958755,22.7652975404302,22.896132583766,1340680.56636625,0.0,1.0
2005-02-07,33.75,33.88,33.37,33.8,1159200,23.2404353293865,23.3299540432479,22.9787652427149,23.2748656039486,1683402.20161585,0.0,1.0
2005-02-08,33.8,33.88,33.45,33.85,1092200,23.2748656039486,23.3299540432479,23.0338536820142,23.3092958785106,1586104.11025261,0.0,1.0
2005-02-09,33.48,33.78,33.31,33.75,1254900,23.0545118467514,23.2610934941238,22.9374489132405,23.2404353293865,1822378.7291302,0.0,1.0
2005-02-10,33.1,33.48,32.99,33.31,1265100,22.7928417600798,23.0545118467514,22.7170951560433,22.9374489132405,1837191.27438251,0.0,1.0
2005-02-11,33.95,34.03,33.08,33.08,833300,23.3781564276347,23.433244866934,22.779069650255,22.779069650255,1210126.85870125,0.0,1.0
2005-02-14,34.23,34.54,33.95,33.95,1271900,23.5709659651822,23.784433667467,23.3781564276347,23.3781564276347,1847066.30455073,0.0,1.0
2005-02-15,33.78,34.02,32.76,32.8,2648800,23.2610934941238,23.4263588120216,22.5587158930579,22.5862601127075,3846614.69258113,0.0,1.0
2005-02-16,33.49,33.75,32.95,33.75,1353800,23.0613979016638,23.2404353293865,22.6895509363937,23.2404353293865,1966002.32966489,0.0,1.0
2005-02-17,33.7,34.25,33.25,33.31,1271400,23.2060050548245,23.5847380750071,22.896132583766,22.9374489132405,1846340.19939129,0.0,1.0
2005-02-18,34.14,34.2,33.75,33.8,1009900,23.5089914709705,23.550307800445,23.2404353293865,23.2748656039486,1466587.20101091,0.0,1.0
2005-02-22,33.61,34.46,33.43,34.39,628000,23.1440305606128,23.7293452281677,23.0200815721894,23.6811428437808,911988.080240468,0.0,1.0
2005-02-23,33.95,34.08,33.61,33.61,707000,23.3781564276347,23.4676751414961,23.1440305606128,23.1440305606128,1026712.69542996,0.0,1.0
2005-02-24,34.0,34.25,33.46,34.13,833300,23.4607890865837,23.6332948886909,23.088176554032,23.5504921036794,1207640.53994254,0.07,1.0
2005-02-25,34.57,34.69,34.0,34.0,678900,23.8541023153882,23.9369051003996,23.4607890865837,23.4607890865837,983879.9502784,0.0,1.0
2005-02-28,34.4,34.7,34.11,34.5,540500,23.7367983699552,23.9438053324839,23.5366916395109,23.8058006907981,783306.986486194,0.0,1.0
2005-03-01,34.97,35.01,34.5,34.5,1076400,24.1301115987597,24.1577125270969,23.8058006907981,23.8058006907981,1559947.53053421,0.0,1.0
2005-03-02,34.74,35.0,34.6,34.97,864800,23.9714062608211,24.1508122950126,23.874803011641,24.1301115987597,1253291.17837791,0.0,1.0
2005-03-03,34.43,34.99,34.06,34.94,456100,23.7574990662081,24.1439120629283,23.5021904790894,24.1094109025069,660992.260011753,0.0,1.0
2005-03-04,34.61,34.7,34.25,34.52,706400,23.8817032437253,23.9438053324839,23.6332948886909,23.8196011549667,1023733.68224578,0.0,1.0
2005-03-07,34.66,34.9,33.64,33.64,442800,23.9162044041468,24.0818099741697,23.2123807315493,23.2123807315493,641717.546005708,0.0,1.0
2005-03-08,34.5,34.55,34.05,34.4,623800,23.8058006907981,23.8403018512196,23.4952902470051,23.7367983699552,904027.563681938,0.0,1.0
2005-03-09,34.31,34.5,33.75,34.5,635700,23.6746962811966,23.8058006907981,23.2882832844764,23.8058006907981,921273.360424187,0.0,1.0
2005-03-10,34.19,34.48,34.14,34.45,763300,23.5918934961852,23.7920002266296,23.5573923357637,23.7712995303767,1106194.67675284,0.0,1.0
2005-03-11,34.15,34.25,33.8,34.19,712100,23.564292567848,23.6332948886909,23.3227844448979,23.5918934961852,1031994.27396266,0.0,1.0
2005-03-14,34.4,34.8,34.35,34.4,969200,23.7367983699552,24.0128076533268,23.7022972095338,23.7367983699552,1404590.43719226,0.0,1.0
2005-03-15,34.06,34.54,33.86,34.45,1790900,23.5021904790894,23.8334016191353,23.3641858374036,23.7712995303767,2595419.94837765,0.0,1.0
2005-03-16,34.07,34.16,33.85,33.9,360800,23.5090907111737,23.5711927999323,23.3572856053193,23.3917867657408,522880.963412059,0.0,1.0
2005-03-17,33.98,34.2,33.64,34.03,376600,23.4469886224151,23.5987937282695,23.2123807315493,23.4814897828365,545778.743960592,0.0,1.0
2005-03-18,34.1,34.1,33.71,33.99,517900,23.5297914074266,23.5297914074266,23.2606823561393,23.4538888544994,750554.464942088,0.0,1.0
2005-03-21,33.94,34.24,33.9,33.97,288900,23.4193876940779,23.6263946566066,23.3917867657408,23.4400883903308,418681.569650067,0.0,1.0
2005-03-22,33.87,34.6,33.81,34.5,1125000,23.3710860694879,23.874803011641,23.3296846769822,23.8058006907981,1630379.9441202,0.0,1.0
2005-03-23,33.32,33.5,32.98,33.4,897100,22.991573304852,23.1157774823692,22.7569654139862,23.0467751615263,1300101.19810687,0.0,1.0
2005-03-24,33.65,34.04,33.42,33.42,529200,23.2192809636335,23.4883900149208,23.0605756256949,23.0605756256949,766930.725714142,0.0,1.0
2005-03-28,34.11,34.19,33.66,33.73,388600,23.5366916395109,23.5918934961852,23.2261811957178,23.2744828203079,563169.46336454,0.0,1.0
2005-03-29,33.3,34.0,32.66,33.55,1674800,22.9777728406834,23.4607890865837,22.5361579872889,23.1502786427906,2427164.73814445,0.0,1.0
2005-03-30,34.12,34.24,33.35,33.4,1309200,23.5435918715951,23.6263946566066,23.0122740011049,23.0467751615263,1897327.48697081,0.0,1.0
2005-03-31,33.7,34.1,33.53,34.02,689300,23.253782124055,23.5297914074266,23.1364781786221,23.4745895507523,998951.907095156,0.0,1.0
2005-04-01,33.44,34.09,32.37,33.8,1077600,23.0743760898635,23.5228911753423,22.3360512568445,23.3227844448979,1561686.6024746,0.0,1.0
2005-04-04,33.0,33.62,32.95,33.4,1485700,22.7707658781547,23.1985802673807,22.7362647177333,23.0467751615263,2153115.98487056,0.0,1.0
2005-04-05,32.94,33.06,32.79,32.95,1113500,22.729364485649,22.8121672706605,22.6258610043847,22.7362647177333,1613713.83802475,0.0,1.0
2005-04-06,32.93,33.0,32.85,33.0,1250200,22.7224642535647,22.7707658781547,22.6672623968904,22.7707658781547,1811823.11656806,0.0,1.0
2005-04-07,33.71,33.81,33.0,33.0,436100,23.2606823561393,23.3296846769822,22.7707658781547,22.7707658781547,632007.727671837,0.0,1.0
2005-04-08,33.47,33.95,33.33,33.95,346900,23.0950767861163,23.4262879261622,22.9984735369363,23.4262879261622,502736.71343582,0.0,1.0
2005-04-11,33.72,34.03,33.53,33.6,937400,23.2675825882236,23.4814897828365,23.1364781786221,23.1847798032121,1358505.0307718,0.0,1.0
2005-04-12,33.57,33.72,33.42,33.72,1017400,23.1640791069592,23.2675825882236,23.0605756256949,23.2675825882236,1474443.16013146,0.0,1.0
2005-04-13,33.54,33.58,33.4,33.5,432200,23.1433784107064,23.1709793390435,23.0467751615263,23.1157774823692,626355.743865554,0.0,1.0
2005-04-14,32.91,33.6,32.83,33.6,764100,22.7086637893961,23.1847798032121,22.6534619327218,23.1847798032121,1107354.05804644,0.0,1.0
2005-04-15,32.89,33.45,32.75,32.85,894800,22.6948633252276,23.0812763219478,22.5982600760475,22.6672623968904,1296767.97688778,0.0,1.0
2005-04-18,32.15,32.93,31.895,32.89,1108800,22.1842461509901,22.7224642535647,22.0082902328408,22.6948633252276,1606902.47292487,0.0,1.0
2005-04-19,33.0,33.15,32.1,32.1,617100,22.7707658781547,22.8742693594191,22.1497449905687,22.1497449905687,894317.745348067,0.0,1.0
2005-04-20,32.73,33.49,32.7,33.25,647500,22.5844596118789,23.1088772502849,22.5637589156261,22.943271680262,938374.234504736,0.0,1.0
2005-04-21,33.41,33.43,32.73,32.73,462400,23.0536753936106,23.0674758577792,22.5844596118789,22.5844596118789,670122.387698826,0.0,1.0
2005-04-22,32.93,33.39,32.85,33.25,334800,22.7224642535647,23.039874929442,22.6672623968904,22.943271680262,485201.071370171,0.0,1.0
2005-04-25,32.94,33.22,32.7,33.03,985900,22.729364485649,22.9225709840091,22.5637589156261,22.7914665744076,1428792.52169609,0.0,1.0
2005-04-26,33.25,33.29,32.81,33.05,431800,22.943271680262,22.9708726085991,22.6396614685532,22.8052670385762,625776.053218756,0.0,1.0
2005-04-27,33.46,33.77,32.85,33.28,470400,23.088176554032,23.302083748645,22.6672623968904,22.9639723765148,681716.200634793,0.0,1.0
2005-04-28,33.36,33.92,33.3,33.54,347400,23.0191742331892,23.4055872299094,22.9777728406834,23.1433784107064,503461.326744316,0.0,1.0
2005-04-29,33.09,33.38,32.1,33.3,1123800,22.8328679669133,23.0329746973577,22.1497449905687,22.9777728406834,1628640.8721798,0.0,1.0
2005-05-02,33.16,33.29,32.87,33.05,530000,22.8811695915034,22.9708726085991,22.681062861059,22.8052670385762,768090.107007736,0.0,1.0
2005-05-03,33.37,33.45,32.91,33.1,681700,23.0260744652734,23.0812763219478,22.7086637893961,22.8397681989976,987937.784805991,0.0,1.0
2005-05-04,33.0,33.12,32.59,32.9,1485800,22.7707658781547,22.8535686631662,22.4878563626989,22.7017635573118,2153260.90753226,0.0,1.0
2005-05-05,33.75,34.4,32.9,34.1,3932100,23.2882832844764,23.7367983699552,22.7017635573118,23.5297914074266,5698503.98068892,0.0,1.0
2005-05-06,34.22,34.43,33.84,34.0,1415200,23.612594192438,23.7574990662081,23.350385373235,23.4607890865837,2050945.50837236,0.0,1.0
2005-05-09,34.23,34.35,33.98,34.01,1311200,23.6194944245223,23.7022972095338,23.4469886224151,23.467689318668,1900225.9402048,0.0,1.0
2005-05-10,33.98,34.23,33.88,34.23,792000,23.4469886224151,23.6194944245223,23.3779863015722,23.6194944245223,1147787.48066062,0.0,1.0
2005-05-11,33.95,34.14,33.7,34.1,759400,23.4262879261622,23.5573923357637,23.253782124055,23.5297914074266,1100542.69294656,0.0,1.0
2005-05-12,32.87,34.03,32.83,34.03,1283100,22.681062861059,23.4814897828365,22.6534619327218,23.4814897828365,1859502.67226722,0.0,1.0
2005-05-13,33.25,33.37,32.35,32.95,1021500,22.943271680262,23.0260744652734,22.3222507926759,22.7362647177333,1480384.98926114,0.0,1.0
2005-05-16,33.5,33.65,33.32,33.42,883900,23.1157774823692,23.2192809636335,22.991573304852,23.0605756256949,1280971.40676253,0.0,1.0
2005-05-17,33.32,33.5,33.04,33.5,987700,22.991573304852,23.1157774823692,22.7983668064919,23.1157774823692,1431401.12960668,0.0,1.0
2005-05-18,34.07,34.15,33.38,33.4,973300,23.5090907111737,23.564292567848,23.0329746973577,23.0467751615263,1410532.26632194,0.0,1.0
2005-05-19,33.99,34.09,33.8,33.91,293200,23.5090907111737,23.5782554381851,23.377677729852,23.4537589295646,423915.502408747,0.08,1.0
2005-05-20,33.62,34.0,33.55,33.95,524700,23.2531812212315,23.5160071838748,23.2047659123235,23.4814248203691,758623.683880865,0.0,1.0
2005-05-23,33.7,33.85,33.5,33.7,423700,23.3085130028406,23.4122600933577,23.1701835488179,23.3085130028406,612595.49239627,0.0,1.0
2005-05-24,34.07,34.23,33.87,33.9,683700,23.5644224927828,23.675086056001,23.42609303876,23.4468424568634,988509.648693248,0.0,1.0
2005-05-25,34.38,34.45,33.96,34.15,856900,23.7788331465181,23.8272484554261,23.4883412930703,23.6197542743919,1238926.30973416,0.0,1.0
2005-05-26,35.0,35.22,34.4,34.6,1459300,24.2076544539888,24.3598168534139,23.7926660919204,23.9309955459432,2109890.4934007,0.0,1.0
2005-05-27,35.1,35.38,34.8,35.1,1473800,24.2768191810002,24.4704804166321,24.069324999966,24.2768191810002,2130854.93673264,0.0,1.0
2005-05-31,35.15,35.35,35.01,35.3,1061400,24.3114015445059,24.4497309985287,24.2145709266899,24.415148635023,1534597.25189851,0.0,1.0
2005-06-01,35.74,35.75,35.1,35.1,1436600,24.7194734338731,24.7263899065743,24.2768191810002,24.2768191810002,2077070.29590862,0.0,1.0
2005-06-02,35.25,35.71,35.19,35.7,1331100,24.3805662715173,24.6987240157697,24.3390674353105,24.6918075430686,1924535.89787272,0.0,1.0
2005-06-03,34.92,35.29,34.82,35.29,658100,24.1523226723797,24.4082321623219,24.0831579453683,24.4082321623219,951496.562534775,0.0,1.0
2005-06-06,35.75,35.95,34.98,35.0,958800,24.7263899065743,24.8647193605971,24.1938215085865,24.2076544539888,1386255.74252901,0.0,1.0
2005-06-07,35.54,35.95,35.47,35.75,683800,24.5811439798503,24.8647193605971,24.5327286709424,24.7263899065743,988654.231061056,0.0,1.0
2005-06-08,35.59,36.0,35.49,35.52,536000,24.615726343356,24.8993017241028,24.5465616163446,24.5673110344481,774961.491443004,0.0,1.0
2005-06-09,35.8,35.88,35.65,35.7,460300,24.76097227008,24.8163040516891,24.6572251795629,24.6918075430686,665512.639013458,0.0,1.0
2005-06-10,35.62,35.88,35.61,35.7,207200,24.6364757614595,24.8163040516891,24.6295592887583,24.6918075430686,299574.66609513,0.0,1.0
2005-06-13,35.7,35.75,35.57,35.72,377400,24.6918075430686,24.7263899065743,24.6018933979538,24.7056404884709,545653.856101845,0.0,1.0
2005-06-14,36.24,36.25,35.59,35.6,334600,25.0652970689301,25.0722135416313,24.615726343356,24.6226428160572,483772.602680651,0.0,1.0
2005-06-15,35.73,36.3,35.64,36.3,615300,24.712556961172,25.106795905137,24.6503087068617,25.106795905137,889615.309113581,0.0,1.0
2005-06-16,35.5,35.9,35.42,35.9,864400,24.5534780890458,24.8301369970914,24.4981463074367,24.8301369970914,1249769.98731965,0.0,1.0
2005-06-17,35.24,35.55,35.22,35.5,845200,24.3736497988162,24.5880604525515,24.3598168534139,24.5534780890458,1222010.17270079,0.0,1.0
2005-06-20,35.52,35.55,34.85,35.15,927900,24.5673110344481,24.5880604525515,24.1039073634717,24.3114015445059,1341579.79087679,0.0,1.0
2005-06-21,35.8,36.1,35.3,35.4,425400,24.76097227008,24.9684664511142,24.415148635023,24.4843133620344,615053.392648979,0.0,1.0
2005-06-22,36.08,36.18,35.85,35.9,701900,24.9546335057119,25.0237982327233,24.7955546335857,24.8301369970914,1014823.63963404,0.0,1.0
2005-06-23,35.57,35.95,34.9,35.1,906600,24.6018933979538,24.8647193605971,24.1384897269774,24.2768191810002,1310783.746534,0.0,1.0
2005-06-24,35.55,35.7,35.44,35.6,1701300,24.5880604525515,24.6918075430686,24.5119792528389,24.6226428160572,2459779.8234925,0.0,1.0
2005-06-27,36.09,36.41,35.56,35.65,1053400,24.961549978413,25.1828771048495,24.5949769252526,24.6572251795629,1523030.66247399,0.0,1.0
2005-06-28,36.14,36.26,36.03,36.2,776900,24.9961323419187,25.0791300143324,24.9200511422062,25.0376311781256,1123260.41548893,0.0,1.0
2005-06-29,35.64,36.3,35.57,36.25,491000,24.6503087068617,25.106795905137,24.6018933979538,25.0722135416313,709899.425930065,0.0,1.0
2005-06-30,36.1,36.26,35.75,35.75,836900,24.9684664511142,25.0791300143324,24.7263899065743,24.7263899065743,1210009.83617285,0.0,1.0
2005-07-01,36.21,36.38,36.09,36.1,532900,25.0445476508267,25.1621276867461,24.961549978413,24.9684664511142,770479.438041,0.0,1.0
2005-07-05,36.45,36.57,36.2,36.2,386200,25.2105429956541,25.2935406680677,25.0376311781256,25.0376311781256,558377.104468819,0.0,1.0
2005-07-06,36.61,36.77,36.35,36.5,687400,25.3212065588723,25.4318701220905,25.1413782686427,25.2451253591598,993859.196302089,0.0,1.0
2005-07-07,36.58,36.77,36.18,36.61,514900,25.3004571407689,25.4318701220905,25.0237982327233,25.3212065588723,744454.611835824,0.0,1.0
2005-07-08,36.88,36.88,36.4,36.65,537800,25.5079513218031,25.5079513218031,25.1759606321484,25.3488724496768,777563.974063519,0.0,1.0
2005-07-11,37.1,37.14,36.85,36.9,860000,25.6601137212281,25.6877796120327,25.4872019036996,25.5217842672053,1243408.36313616,0.0,1.0
2005-07-12,37.14,37.19,36.99,37.09,509100,25.6877796120327,25.7223619755384,25.5840325215156,25.653197248527,736068.834503045,0.0,1.0
2005-07-13,37.15,37.35,37.02,37.24,495400,25.6946960847338,25.8330255387566,25.604781939619,25.7569443390441,716261.050113552,0.0,1.0
2005-07-14,37.28,37.4,37.11,37.25,266600,25.7846102298486,25.8676079022623,25.6670301939293,25.7638608117452,385456.59257221,0.0,1.0
2005-07-15,36.96,37.28,36.896,37.28,412300,25.5632831034122,25.7846102298486,25.5190176781249,25.7846102298486,596113.102466324,0.0,1.0
2005-07-18,36.76,37.0,36.5,37.0,423400,25.4249536493894,25.5909489942167,25.2451253591598,25.5909489942167,612161.745292849,0.0,1.0
2005-07-19,36.47,36.88,36.46,36.85,772100,25.2243759410563,25.5079513218031,25.2174594683552,25.4872019036996,1116320.46183422,0.0,1.0
2005-07-20,36.52,36.65,36.11,36.35,572900,25.258958304562,25.3488724496768,24.9753829238153,25.1413782686427,828312.385163613,0.0,1.0
2005-07-21,36.17,36.97,36.09,36.68,436800,25.0168817600221,25.5701995761133,24.961549978413,25.3696218677803,631535.782578925,0.0,1.0
2005-07-22,35.79,36.17,35.6,36.1,554700,24.7540557973788,25.0168817600221,24.6226428160572,24.9684664511142,801998.394222825,0.0,1.0
2005-07-25,36.1,36.15,35.6,35.6,510400,24.9684664511142,25.0030488146199,24.6226428160572,24.6226428160572,737948.40528453,0.0,1.0
2005-07-26,36.65,36.7,35.71,36.05,576800,25.3488724496768,25.3834548131825,24.6987240157697,24.9338840876085,833951.097508068,0.0,1.0
2005-07-27,37.0,37.27,36.6,36.85,260300,25.5909489942167,25.7776937571475,25.3142900861711,25.4872019036996,376347.903400399,0.0,1.0
2005-07-28,38.0,38.15,37.7,37.75,1132500,26.2825962643307,26.3863433548478,26.0751020832965,26.1096844468022,1637395.31540896,0.0,1.0
2005-07-29,36.95,37.96,36.95,37.85,1234300,25.556366630711,26.2549303735261,25.556366630711,26.1788491738136,1784580.16583601,0.0,1.0
2005-08-01,37.65,37.71,36.61,36.61,430700,26.0405197197908,26.0820185559976,25.3212065588723,25.3212065588723,622716.258142726,0.0,1.0
2005-08-02,37.62,37.75,37.35,37.55,442400,26.0197703016874,26.1096844468022,25.8330255387566,25.9713549927794,639632.39517609,0.0,1.0
2005-08-03,38.23,38.35,37.67,37.67,730200,26.4416751364569,26.5246728088706,26.0543526651931,26.0543526651931,1055740.44972328,0.0,1.0
2005-08-04,37.44,38.96,37.44,38.75,576500,25.8952737930669,26.9465776436401,25.8952737930669,26.8013317169162,833517.350404646,0.0,1.0
2005-08-05,36.72,37.55,36.65,37.4,276700,25.3972877585848,25.9713549927794,25.3488724496768,25.8676079022623,400059.41172067,0.0,1.0
2005-08-08,36.7,37.13,36.48,36.95,624500,25.3834548131825,25.6808631393315,25.2312924137575,25.556366630711,902916.886951783,0.0,1.0
2005-08-09,37.25,37.38,36.46,36.74,485300,25.7638608117452,25.85377495686,25.2174594683552,25.4111207039871,701658.230965092,0.0,1.0
2005-08-10,37.92,38.31,37.45,37.45,642700,26.2272644827216,26.497006918066,25.902190265768,25.902190265768,929230.877892569,0.0,1.0
2005-08-11,38.08,38.46,37.94,38.05,584400,26.3379280459398,26.6007540085831,26.2410974281239,26.3171786278364,844939.357461363,0.0,1.0
2005-08-12,38.1,38.24,38.02,38.1,393400,26.3517609913421,26.4485916091581,26.296429209733,26.3517609913421,568787.03495089,0.0,1.0
2005-08-15,38.15,38.29,37.92,38.15,244100,26.3863433548478,26.4831739726637,26.2272644827216,26.3863433548478,352925.55981574,0.0,1.0
2005-08-16,37.88,38.25,37.72,38.25,250000,26.199598591917,26.4555080818592,26.0889350286988,26.4555080818592,361455.919516326,0.0,1.0
2005-08-17,37.85,38.1,37.0,37.75,914600,26.1788491738136,26.3517609913421,25.5909489942167,26.1096844468022,1322350.33595853,0.0,1.0
2005-08-18,37.38,37.8,37.07,37.8,495500,25.85377495686,26.1442668103079,25.6393643031247,26.1442668103079,716405.632481359,0.0,1.0
2005-08-19,37.48,37.56,37.15,37.3,143600,25.9782714654805,26.0337213512126,25.7495406868357,25.8535092225834,207178.064450966,0.08,1.0
2005-08-22,37.04,37.6,37.0,37.5,325600,25.6732970939541,26.0614462940787,25.6455721510881,25.9921339369136,469757.505468205,0.0,1.0
2005-08-23,37.91,38.19,36.9,36.9,706300,26.2763146012905,26.4703892013528,25.576259793923,25.576259793923,1019010.21533229,0.0,1.0
2005-08-24,37.63,37.8,37.55,37.8,381600,26.0822400012282,26.2000710084089,26.0267901154961,26.2000710084089,550551.179627356,0.0,1.0
2005-08-25,37.5,38.88,37.46,37.65,287000,25.9921339369136,26.948644465792,25.9644089940475,26.0961024726612,414067.580065647,0.0,1.0
2005-08-26,37.54,37.77,37.4,37.45,360700,26.0198588797796,26.1792773012594,25.9228215797485,25.957477758331,520397.826235816,0.0,1.0
2005-08-29,37.59,37.74,36.89,37.54,319400,26.0545150583622,26.1584835941098,25.5693285582064,26.0198588797796,460812.491543442,0.0,1.0
2005-08-30,37.37,37.71,37.11,37.5,361000,25.9020278725989,26.1376898869603,25.7218157439697,25.9921339369136,520830.649490241,0.0,1.0
2005-08-31,37.33,37.36,36.46,37.3,616000,25.8743029297329,25.8950966368824,25.2712854223965,25.8535092225834,888730.415750658,0.0,1.0
2005-09-01,37.0,37.35,36.63,37.35,619000,25.6455721510881,25.8881654011659,25.3891164295772,25.8881654011659,893058.648294897,0.0,1.0
2005-09-02,36.55,37.01,36.52,37.0,528700,25.3336665438451,25.6525033868046,25.3128728366956,25.6455721510881,762778.848713268,0.0,1.0
2005-09-06,36.98,37.13,36.54,36.65,562400,25.631709679655,25.7356782154027,25.3267353081286,25.4029789010102,811399.327626901,0.0,1.0
2005-09-07,37.3,37.4,36.87,36.99,392000,25.8535092225834,25.9228215797485,25.5554660867734,25.6386409153715,565555.719114055,0.0,1.0
2005-09-08,37.03,37.51,36.71,37.25,1357900,25.6663658582376,25.9990651726301,25.4445663153093,25.8188530440008,1959102.32394126,0.0,1.0
2005-09-09,37.44,37.45,36.97,37.03,348400,25.9505465226145,25.957477758331,25.6247784439385,25.6663658582376,502652.072804431,0.0,1.0
2005-09-12,37.15,37.55,36.9,37.5,671000,25.7495406868357,26.0267901154961,25.576259793923,25.9921339369136,968081.345728396,0.0,1.0
2005-09-13,37.49,38.26,37.15,37.15,773500,25.9852027011971,26.5189078513684,25.7495406868357,25.7495406868357,1115962.62432327,0.0,1.0
2005-09-14,37.53,38.14,37.52,37.59,415400,26.0129276440631,26.4357330227702,26.0059964083466,26.0545150583622,599315.932959129,0.0,1.0
2005-09-15,37.7,37.97,37.58,37.7,511900,26.1307586512438,26.3179020155896,26.0475838226457,26.1307586512438,738540.746465522,0.0,1.0
2005-09-16,38.04,38.05,37.75,37.75,320400,26.3664206656051,26.3733519013216,26.1654148298263,26.1654148298263,462255.235724856,0.0,1.0
2005-09-19,37.28,38.17,37.28,38.15,551300,25.8396467511503,26.4565267299198,25.8396467511503,26.4426642584867,795384.867213213,0.0,1.0
2005-09-20,37.68,37.99,36.75,36.75,457100,26.1168961798108,26.3317644870226,25.4722912581753,25.4722912581753,659478.365324067,0.0,1.0
2005-09-21,37.07,37.9,36.95,37.75,563100,25.6940908011036,26.269383365574,25.6109159725055,26.1654148298263,812409.24855389,0.0,1.0
2005-09-22,36.85,37.08,36.31,37.08,644200,25.5416036153404,25.7010220368201,25.1673168866488,25.7010220368201,929415.801666517,0.0,1.0
2005-09-23,36.95,37.03,36.67,36.86,389000,25.6109159725055,25.6663658582376,25.4168413724432,25.5485348510569,561227.486569815,0.0,1.0
2005-09-26,37.02,37.45,36.85,36.85,813800,25.6594346225211,25.957477758331,25.5416036153404,25.5416036153404,1174105.21483423,0.0,1.0
2005-09-27,37.66,37.74,36.92,37.07,428800,26.1030337083777,26.1584835941098,25.590122265356,25.6940908011036,618648.70499007,0.0,1.0
2005-09-28,37.81,38.05,37.79,37.9,347700,26.2070022441254,26.3733519013216,26.1931397726924,26.269383365574,501642.151877441,0.0,1.0
2005-09-29,37.95,38.01,37.6,37.82,455500,26.3040395441565,26.3456269584556,26.0614462940787,26.2139334798419,657169.974633808,0.0,1.0
2005-09-30,38.06,38.33,37.92,37.96,1010200,26.3802831370381,26.5674265013839,26.283245837007,26.310970779873,1457460.17206383,0.0,1.0
2005-10-03,38.43,38.54,37.76,37.97,724400,26.636738858549,26.7129824514306,26.1723460655428,26.3179020155896,1045123.88501587,0.0,1.0
2005-10-04,37.72,38.72,37.7,38.42,468300,26.1446211226768,26.8377446943278,26.1307586512438,26.6298076228325,675637.100155898,0.0,1.0
2005-10-05,37.7,38.1,37.26,37.61,727600,26.1307586512438,26.4080080799042,25.8257842797173,26.0683775297952,1049740.66639639,0.0,1.0
2005-10-06,37.49,38.05,37.17,37.87,816000,25.9852027011971,26.3733519013216,25.7634031582687,26.2485896584245,1177279.25203334,0.0,1.0
2005-10-07,37.38,37.73,37.2,37.5,407100,25.9089591083155,26.1515523583933,25.7841968654183,25.9921339369136,587341.156253397,0.0,1.0
2005-10-10,37.42,37.72,37.34,37.38,705000,25.9366840511815,26.1446211226768,25.8812341654494,25.9089591083155,1017134.64789645,0.0,1.0
2005-10-11,36.8,37.65,36.7401,37.55,597100,25.5069474367578,26.0961024726612,25.465429334816,26.0267901154961,861462.550721947,0.0,1.0
2005-10-12,36.36,37.02,36.01,36.9,669300,25.2019730652314,25.6594346225211,24.9593798151535,25.576259793923,965628.680619993,0.0,1.0
2005-10-13,36.35,36.9,35.79,36.5,601100,25.1950418295149,25.576259793923,24.8068926293903,25.2990103652625,867233.527447598,0.0,1.0
2005-10-14,36.48,37.05,36.3,36.3,670200,25.2851478938295,25.6802283296706,25.1603856509323,25.1603856509323,966927.150383266,0.0,1.0
2005-10-17,36.71,37.59,36.35,36.7,506000,25.4445663153093,26.0545150583622,25.1950418295149,25.4376350795927,730028.555795183,0.0,1.0
2005-10-18,36.77,37.0,36.56,36.59,502100,25.4861537296083,25.6455721510881,25.3405977795616,25.3613914867111,724401.853487672,0.0,1.0
2005-10-19,36.84,36.97,36.43,36.52,397700,25.5346723796239,25.6247784439385,25.250491715247,25.3128728366956,573779.360948112,0.0,1.0
2005-10-20,36.78,37.19,36.6,36.7,646700,25.4930849653248,25.7772656297018,25.3683227224276,25.4376350795927,933022.662120051,0.0,1.0
2005-10-21,37.23,37.4,36.84,36.84,581700,25.8049905725678,25.9228215797485,25.5346723796239,25.5346723796239,839244.290328178,0.0,1.0
2005-10-24,37.53,37.7,37.18,37.18,490400,26.0129276440631,26.1307586512438,25.7703343939852,25.7703343939852,707521.746565135,0.0,1.0
2005-10-25,37.67,37.8,37.37,37.55,512400,26.1099649440942,26.2000710084089,25.9020278725989,26.0267901154961,739262.118556231,0.0,1.0
2005-10-26,37.58,38.0,37.2,37.8,869300,26.0475838226457,26.3386957227391,25.7841968654183,26.2000710084089,1254177.51690267,0.0,1.0
2005-10-27,37.46,37.75,37.46,37.55,902500,25.9644089940475,26.1654148298263,25.9644089940475,26.0267901154961,1302076.6237256,0.0,1.0
2005-10-28,37.65,37.75,37.43,37.6,341000,26.0961024726612,26.1654148298263,25.943615286898,26.0614462940787,491975.765861972,0.0,1.0
2005-10-31,38.2,38.33,37.72,37.9,601400,26.4773204370693,26.5674265013839,26.1446211226768,26.269383365574,867666.350702023,0.0,1.0
2005-11-01,38.35,38.65,38.1,38.2,408100,26.5812889728169,26.7892260443123,26.4080080799042,26.4773204370693,588783.900434812,0.0,1.0
2005-11-02,38.37,38.6,38.04,38.3,830300,26.59515144425,26.7545698657297,26.3664206656051,26.5466327942344,1197910.49382755,0.0,1.0
2005-11-03,42.45,42.6,39.42,40.0,2092200,29.4230956165862,29.5270641523338,27.3229311944835,27.7249428660411,3018509.37635313,0.0,1.0
2005-11-04,41.85,42.85,41.41,42.45,1071700,29.0072214735955,29.7003450452466,28.7022471020691,29.4230956165862,1546188.93922075,0.0,1.0
2005-11-07,42.2,42.89,41.65,41.85,897700,29.2498147236734,29.7280699881126,28.8685967592653,29.0072214735955,1295151.45165482,0.0,1.0
2005-11-08,41.86,42.35,41.81,42.35,325000,29.0141527093121,29.3537832594211,28.9794965307295,29.3537832594211,468891.858959356,0.0,1.0
2005-11-09,42.74,42.9,41.761,42.09,717100,29.624101452365,29.7350012238291,28.9455334757186,29.1735711307918,1034591.85249155,0.0,1.0
2005-11-10,43.05,43.05,42.09,42.8,565900,29.8389697595768,29.8389697595768,29.1735711307918,29.665688866664,816448.932261846,0.0,1.0
2005-11-11,42.59,43.19,42.47,43.13,366300,29.5201329166173,29.9360070596079,29.4369580880192,29.8944196453089,528477.193651731,0.0,1.0
2005-11-14,42.79,43.18,42.65,42.79,797300,29.6587576309475,29.9290758238914,29.5617203309164,29.6587576309475,1150299.93584091,0.0,1.0
2005-11-15,43.25,43.65,42.62,42.8,980100,29.977594473907,30.2548439025674,29.5409266237668,29.665688866664,1414033.57220328,0.0,1.0
2005-11-16,42.81,43.4,42.81,43.4,686000,29.6726201023805,30.0815630096546,29.6726201023805,30.0815630096546,989722.508449598,0.0,1.0
2005-11-17,43.61,43.63,42.7,42.83,344100,30.2271189597014,30.2409814311344,29.5963765094989,29.6864825738136,496448.272824352,0.0,1.0
2005-11-18,43.8,43.87,43.6,43.81,284600,30.358812438315,30.4073310883306,30.2201877239848,30.3657436740316,410604.994030256,0.0,1.0
2005-11-21,43.66,44.01,43.28,44.01,381200,30.2617751382839,30.5043683883618,29.9983881810565,30.5043683883618,549974.081954791,0.0,1.0
2005-11-22,43.88,44.05,43.25,43.6,553900,30.4142623240471,30.5320933312278,29.977594473907,30.2201877239848,799136.002084887,0.0,1.0
2005-11-23,44.25,44.42,43.691,43.7,340700,30.7261679312901,30.8442119662804,30.338011369175,30.3442607592628,490655.881127543,0.08,1.0
2005-11-25,43.97,44.29,43.82,44.15,90700,30.5317424618944,30.7539429983466,30.4275859604324,30.6567302636488,130620.746751594,0.0,1.0
2005-11-28,44.13,44.13,43.86,44.02,305100,30.6428427301205,30.6428427301205,30.4553610274889,30.566461295715,439386.877992408,0.0,1.0
2005-11-29,44.5,44.68,44.1,44.28,441100,30.8997621003934,31.0247499021478,30.6220114298281,30.7469992315825,635245.991092925,0.0,1.0
2005-11-30,44.12,44.58,43.94,44.55,393200,30.6358989633564,30.9553122345065,30.510911161602,30.9344809342141,566263.259346492,0.0,1.0
2005-12-01,44.03,44.52,43.64,44.44,523700,30.5734050624792,30.9136496339217,30.302598158678,30.8580994998086,754201.599490737,0.0,1.0
2005-12-02,44.04,44.3,43.55,44.2,320300,30.5803488292433,30.7608867651108,30.2401042578008,30.6914490974694,461277.014162466,0.0,1.0
2005-12-05,43.45,44.12,43.12,43.89,553000,30.1706665901594,30.6358989633564,29.941522286943,30.4761923277813,796397.7172396,0.0,1.0
2005-12-06,43.47,43.86,43.3201,43.35,435900,30.1845541236877,30.4553610274889,30.0804670598933,30.1012289225181,627757.260297904,0.0,1.0
2005-12-07,43.74,43.75,42.92,43.55,542100,30.3720358263193,30.3789795930834,29.8026469516604,30.2401042578008,780700.185380807,0.0,1.0
2005-12-08,43.5,44.08,43.41,43.74,390000,30.2053854239801,30.6081238962998,30.1428915231029,30.3720358263193,561654.80962648,0.0,1.0
2005-12-09,43.5,43.6,43.33,43.5,223500,30.2053854239801,30.2748230916214,30.0873413889898,30.2053854239801,321871.410132098,0.0,1.0
2005-12-12,44.24,44.27,43.41,43.51,345900,30.719224164526,30.7400554648184,30.1428915231029,30.2123291907442,498144.611922562,0.0,1.0
2005-12-13,43.77,44.45,43.06,44.35,892100,30.3928671266117,30.8650432665728,29.8998596863582,30.7956055989314,1284749.37350714,0.0,1.0
2005-12-14,43.23,43.98,43.2,43.77,307800,30.0179037213485,30.5386862286585,29.9970724210561,30.3928671266117,443275.257443668,0.0,1.0
2005-12-15,42.38,43.24,41.84,43.24,1305100,29.4276835463972,30.0248474881126,29.052720141134,30.0248474881126,1879527.4154962,0.0,1.0
2005-12-16,42.23,42.51,41.96,42.38,737100,29.3235270449352,29.5179525143309,29.1360453423036,29.4276835463972,1061527.59019405,0.0,1.0
2005-12-19,41.38,42.1,40.96,42.03,726300,28.7333068699838,29.2332580770014,28.4416686658902,29.1846517096525,1045974.07238901,0.0,1.0
2005-12-20,42.65,43.09,42.32,42.65,1441100,29.6151652490288,29.9206909866506,29.3860209458124,29.6151652490288,2075386.52859672,0.0,1.0
2005-12-21,42.72,42.96,42.5,42.7,789300,29.6637716163777,29.8304220187169,29.5110087475668,29.6498840828494,1136702.92625175,0.0,1.0
2005-12-22,43.3,43.34,42.78,42.79,493800,30.0665100886974,30.094285155754,29.7054342169625,29.7123779837266,711141.397419375,0.0,1.0
2005-12-23,43.21,43.65,42.92,43.23,469400,30.0040161878202,30.3095419254421,29.8026469516604,30.0179037213485,676001.968304282,0.0,1.0
2005-12-27,43.05,44.05,43.05,43.21,258800,29.8929159195941,30.5872925960074,29.8929159195941,30.0040161878202,372708.371105982,0.0,1.0
2005-12-28,43.53,43.7,43.06,43.32,424100,30.2262167242725,30.3442607592628,29.8998596863582,30.0803976222257,610763.60195536,0.0,1.0
2005-12-29,43.68,44.07,43.55,43.74,427200,30.3303732257345,30.6011801295357,30.2401042578008,30.3720358263193,615228.037621621,0.0,1.0
2005-12-30,43.49,43.55,43.21,43.45,182100,30.198441657216,30.2401042578008,30.0040161878202,30.1706665901594,262249.591879441,0.0,1.0
2006-01-03,44.07,44.13,43.21,43.65,581400,30.6011801295357,30.6428427301205,30.0040161878202,30.3095419254421,837297.708504707,0.0,1.0
2006-01-04,44.67,45.03,44.1,44.1,602800,31.0178061353837,31.2677817388925,30.6220114298281,30.6220114298281,868116.716007288,0.0,1.0
2006-01-05,44.72,44.95,44.47,44.87,828500,31.0525249692044,31.2122316047794,30.878930800101,31.1566814706664,1193156.43532189,0.0,1.0
2006-01-06,44.26,45.08,44.14,45.02,852900,30.7331116980542,31.3025005727132,30.6497864968846,31.2608379721284,1228295.86443699,0.0,1.0
2006-01-09,44.04,44.49,43.95,44.25,495400,30.5803488292433,30.8928183336293,30.5178549283661,30.7261679312901,713445.62227938,0.0,1.0
2006-01-10,44.09,44.35,43.9,44.01,771200,30.615067663064,30.7956055989314,30.4831360945454,30.5595175289509,1110636.38252293,0.0,1.0
2006-01-11,44.56,44.67,44.2,44.2,517600,30.9414247009782,31.0178061353837,30.6914490974694,30.6914490974694,745416.742211965,0.0,1.0
2006-01-12,44.38,44.63,44.32,44.56,229700,30.8164368992238,30.9900310683272,30.774774298639,30.9414247009782,330800.281464622,0.0,1.0
2006-01-13,44.41,44.48,44.16,44.37,293900,30.8372681995162,30.8858745668652,30.6636740304129,30.8094931324597,423257.303972366,0.0,1.0
2006-01-17,43.31,44.57,43.2,44.35,410800,30.0734538554616,30.9483684677424,29.9970724210561,30.7956055989314,591609.732806558,0.0,1.0
2006-01-18,43.45,43.68,42.72,42.91,419600,30.1706665901594,30.3303732257345,29.6637716163777,29.7957031848962,604282.969536593,0.0,1.0
2006-01-19,44.38,45.2,43.58,43.73,2483700,30.8164368992238,31.3858257738828,30.2609355580932,30.3650920595552,3576877.05299818,0.0,1.0
2006-01-20,44.16,44.8,44.1,44.36,631500,30.6636740304129,31.1080751033174,30.6220114298281,30.8025493656956,909448.749433647,0.0,1.0
2006-01-23,43.88,44.27,43.66,44.05,1002300,30.4692485610172,30.7400554648184,30.3164856922062,30.5872925960074,1443452.86074005,0.0,1.0
2006-01-24,43.83,44.17,43.6001,44.0,348700,30.4345297271965,30.670617797177,30.2748925292891,30.5525737621868,502177.005427573,0.0,1.0
2006-01-25,44.11,44.19,43.79,44.0,674100,30.6289551965922,30.6845053307053,30.40675466014,30.5525737621868,970798.736331309,0.0,1.0
2006-01-26,46.05,46.05,44.2,44.21,1246600,31.9760459488341,31.9760459488341,30.6914490974694,30.6983928642336,1795279.19405223,0.0,1.0
2006-01-27,45.48,46.3,45.19,46.05,1075000,31.5802512432785,32.1496401179374,31.3788820071186,31.9760459488341,1548151.07781658,0.0,1.0
2006-01-30,45.42,45.9,45.3001,45.48,549300,31.5385886426937,31.8718894473721,31.4553328791917,31.5802512432785,791069.197250835,0.0,1.0
2006-01-31,45.92,46.23,45.0,45.3,812700,31.8857769809004,32.1010337505885,31.2469504386001,31.4552634415241,1170402.21482933,0.0,1.0
2006-02-01,45.4,45.75,45.07,45.75,973600,31.5247011091654,31.7677329459101,31.295556805949,31.7677329459101,1402120.8273137,0.0,1.0
2006-02-02,44.4,45.09,44.1,45.0,856900,30.8303244327521,31.3094443394773,30.6220114298281,31.2469504386001,1234056.426587,0.0,1.0
2006-02-03,44.12,44.42,43.82,44.4,644600,30.6358989633564,30.8442119662804,30.4275859604324,30.8303244327521,928314.590474945,0.0,1.0
2006-02-06,44.56,44.65,44.02,44.05,428800,30.9414247009782,31.0039186018554,30.566461295715,30.5872925960074,617532.262481628,0.0,1.0
2006-02-07,44.82,44.87,44.27,44.4,369700,31.1219626368457,31.1566814706664,30.7400554648184,30.8303244327521,532419.956715153,0.0,1.0
2006-02-08,45.5,45.9,44.62,44.98,841200,31.5941387768068,31.8718894473721,30.983087301563,31.2330629050718,1211446.22014819,0.0,1.0
2006-02-09,43.42,45.75,43.2,45.0,3759000,30.149835289867,31.7677329459101,29.9970724210561,31.2469504386001,5413488.28047677,0.0,1.0
2006-02-10,44.15,44.28,43.6,43.6,982500,30.6567302636488,30.7469992315825,30.2748230916214,30.2748230916214,1414938.07809748,0.0,1.0
2006-02-13,43.23,43.85,42.9,43.85,513000,30.0179037213485,30.4484172607248,29.7887594181321,30.4484172607248,738792.095739447,0.0,1.0
2006-02-14,44.23,44.32,43.23,43.24,585700,30.7122803977618,30.774774298639,30.0179037213485,30.0248474881126,843490.312815974,0.0,1.0
2006-02-15,44.05,44.6,44.04,44.35,752400,30.5872925960074,30.9691997680348,30.5803488292433,30.7956055989314,1083561.74041786,0.0,1.0
2006-02-16,45.0,45.02,44.05,44.05,508400,31.3025005727132,31.3164127951899,30.641670005067,30.641670005067,730868.128150217,0.08,1.0
2006-02-17,44.74,45.03,44.61,44.92,378600,31.1216416805153,31.3233689064283,31.0312122344163,31.2468516828061,544269.617068592,0.0,1.0
2006-02-21,44.45,45.0,44.26,44.77,627400,30.9199144546022,31.3025005727132,30.787748341073,31.1425100142304,901940.723055561,0.0,1.0
2006-02-22,45.0,45.29,44.48,44.48,590600,31.3025005727132,31.5042277986262,30.9407827883174,30.9407827883174,849037.601269706,0.0,1.0
2006-02-23,45.01,45.08,44.61,44.88,339400,31.3094566839515,31.3581494626202,31.0312122344163,31.2190272378526,487916.29168801,0.0,1.0
2006-02-24,45.73,45.73,45.01,45.01,423700,31.810296693115,31.810296693115,31.3094566839515,31.3094566839515,609104.692952885,0.0,1.0
2006-02-27,45.35,45.74,45.2411,45.5,322400,31.5459644660565,31.8172528043533,31.4702124146705,31.6503061346322,463477.349558675,0.0,1.0
2006-02-28,45.4,45.4,44.72,45.2,526600,31.5807450222484,31.5807450222484,31.1077294580385,31.4416227974808,757032.172076917,0.0,1.0
2006-03-01,45.42,45.65,45.1,45.4,495000,31.5946572447252,31.7546478032079,31.372061685097,31.5807450222484,711604.491412977,0.0,1.0
2006-03-02,44.99,45.45,44.62,45.34,498000,31.2955444614748,31.6155255784403,31.0381683456547,31.5390083548181,715917.245906389,0.0,1.0
2006-03-03,44.54,45.69,44.5,44.98,612000,30.9825194557477,31.7824722481614,30.9546950107941,31.2885883502364,879801.916656044,0.0,1.0
2006-03-06,44.72,44.72,44.17,44.54,763400,31.1077294580385,31.1077294580385,30.7251433399276,30.9825194557477,1097452.26009024,0.0,1.0
2006-03-07,45.06,45.08,44.7,44.73,383700,31.3442372401435,31.3581494626202,31.0938172355617,31.1146855692769,551601.299707392,0.0,1.0
2006-03-08,45.62,45.65,45.01,45.06,676500,31.7337794694928,31.7546478032079,31.3094566839515,31.3442372401435,972526.138264402,0.0,1.0
2006-03-09,45.14,45.75,44.93,45.7,533100,31.3998861300505,31.8242089155917,31.2538077940445,31.7894283593998,766376.47347931,0.0,1.0
2006-03-10,45.6,45.67,45.09,45.13,240700,31.719867247016,31.7685600256847,31.3651055738586,31.3929300188121,346026.668854755,0.0,1.0
2006-03-13,45.75,46.0,45.39,45.49,376300,31.8242089155917,31.9981116965512,31.57378891101,31.6433500233938,540963.171956977,0.0,1.0
2006-03-14,46.13,46.13,45.55,45.65,1302900,32.0885411426502,32.0885411426502,31.6850866908241,31.7546478032079,1873029.27648883,0.0,1.0
2006-03-15,46.2,46.25,45.67,46.0,584500,32.1372339213189,32.1720144775108,31.7685600256847,31.9981116965512,840268.333799767,0.0,1.0
2006-03-16,46.23,46.4,46.16,46.2,519300,32.158102255034,32.2763561460865,32.1094094763653,32.1372339213189,746537.802809615,0.0,1.0
2006-03-17,46.39,46.63,46.15,46.35,504300,32.2694000348481,32.4363467045692,32.1024533651269,32.2415755898946,724974.030342555,0.0,1.0
2006-03-20,46.08,46.74,45.97,46.32,268200,32.0537605864583,32.5128639281914,31.9772433628361,32.2207072561794,385560.251711031,0.0,1.0
2006-03-21,45.69,46.15,45.65,45.93,261800,31.7824722481614,32.1024533651269,31.7546478032079,31.9494189178826,376359.708791753,0.0,1.0
2006-03-22,45.53,45.78,45.46,45.51,437300,31.6711744683473,31.8450772493069,31.6224816896787,31.6572622458706,628655.846656355,0.0,1.0
2006-03-23,46.5,46.51,45.18,45.53,847400,32.3459172584703,32.3528733697087,31.427710575004,31.6711744683473,1218209.38590577,0.0,1.0
2006-03-24,48.58,49.82,47.44,47.65,2273200,33.7927883960535,34.6553461896127,32.9997917148781,33.145870050884,3267917.83814137,0.0,1.0
2006-03-27,48.62,49.04,48.0,48.32,1007000,33.820612841007,34.112769513019,33.3893339442274,33.6119295038556,1447647.92495529,0.0,1.0
2006-03-28,48.51,49.23,48.44,48.61,576500,33.7440956173848,34.2449356265482,33.6954028387161,33.8136567297686,828767.65515067,0.0,1.0
2006-03-29,49.33,49.72,48.42,48.51,555500,34.314496738932,34.5857850772289,33.6814906162394,33.7440956173848,798578.373696786,0.0,1.0
2006-03-30,49.03,49.79,49.0,49.46,617500,34.1058134017806,34.6344778558975,34.0849450680655,34.404926185031,887708.6332273,0.0,1.0
2006-03-31,49.25,49.3,48.71,49.11,353700,34.258847849025,34.2936284052169,33.8832178421524,34.1614622916876,508473.754773273,0.0,1.0
2006-04-03,49.41,49.7,49.18,49.5,488000,34.3701456288391,34.5718728547521,34.2101550703563,34.4327506299845,701541.397595016,0.0,1.0
2006-04-04,49.75,50.11,48.93,49.42,689400,34.606653410944,34.8570734155257,34.0362522893968,34.3771017400774,991070.982586075,0.0,1.0
2006-04-05,49.45,49.89,49.35,49.81,419900,34.3979700737926,34.7040389682813,34.3284089614088,34.6483900783743,603641.870594564,0.0,1.0
2006-04-06,48.9,49.69,48.87,49.6,622700,34.0153839556816,34.5649167435137,33.9945156219665,34.5023117423683,895184.074349216,0.0,1.0
2006-04-07,48.51,49.5,48.24,49.0,425700,33.7440956173848,34.4327506299845,33.5562806139485,34.0849450680655,611979.862615161,0.0,1.0
2006-04-10,47.82,48.7,47.75,48.6,817800,33.2641239419365,33.876261730914,33.2154311632679,33.8067006185302,1175656.87490411,0.0,1.0
2006-04-11,47.47,48.25,47.39,47.92,815400,33.0206600485932,33.5632367251869,32.9650111586862,33.3336850543203,1172206.67130938,0.0,1.0
2006-04-12,48.01,48.27,47.4,47.4,266100,33.3962900554658,33.5771489476637,32.9719672699245,32.9719672699245,382541.323565643,0.0,1.0
2006-04-13,47.95,48.25,47.55,48.16,394300,33.3545533880355,33.5632367251869,33.0763089385002,33.5006317240415,566839.698917448,0.0,1.0
2006-04-17,48.35,48.83,48.19,48.24,307100,33.6327978375707,33.966691177013,33.5215000577566,33.5562806139485,441482.301642274,0.0,1.0
2006-04-18,49.16,49.36,48.37,48.39,552400,34.1962428478795,34.3353650726471,33.6467100600475,33.6606222825242,794121.860720261,0.0,1.0
2006-04-19,48.88,49.57,48.71,49.16,881900,34.0014717332049,34.4814434086531,33.8832178421524,34.1962428478795,1267806.06258001,0.0,1.0
2006-04-20,49.32,49.52,48.95,49.04,601900,34.3075406276936,34.4466628524612,34.0501645118735,34.112769513019,865282.309861559,0.0,1.0
2006-04-21,49.47,49.47,49.25,49.34,509300,34.4118822962693,34.4118822962693,34.258847849025,34.3214528501704,732161.954498243,0.0,1.0
2006-04-24,49.2,49.45,49.04,49.45,435800,34.2240672928331,34.3979700737926,34.112769513019,34.3979700737926,626499.469409647,0.0,1.0
2006-04-25,49.0,49.31,48.6,49.12,535000,34.0849450680655,34.3005845164553,33.8067006185302,34.168418402926,769107.88465847,0.0,1.0
2006-04-26,49.14,49.2,48.89,48.97,533900,34.1823306254028,34.2240672928331,34.0084278444433,34.0640767343503,767526.541344219,0.0,1.0
2006-04-27,48.5,49.61,47.95,49.14,1335600,33.7371395061464,34.5092678536067,33.3545533880355,34.1823306254028,1920038.30046702,0.0,1.0
2006-04-28,48.17,48.61,48.05,48.4,685500,33.5075878352798,33.8136567297686,33.4241145004193,33.6675783937626,985464.401744641,0.0,1.0
2006-05-01,49.03,49.15,48.15,48.18,715700,34.1058134017806,34.1892867366412,33.4936756128031,33.5145439465182,1028879.46364499,0.0,1.0
2006-05-02,49.1,49.37,48.99,49.04,518800,34.1545061804493,34.3423211838855,34.0779889568271,34.112769513019,745819.010394045,0.0,1.0
2006-05-03,48.72,49.26,48.53,48.95,565000,33.8901739533908,34.2658039602633,33.7580078398616,34.0501645118735,812235.429592591,0.0,1.0
2006-05-04,50.5,51.35,50.03,50.51,1975700,35.1283617538226,35.7196312090849,34.8014245256187,35.1353178650609,2840236.35087802,0.0,1.0
2006-05-05,49.89,50.51,49.79,50.41,1942900,34.7040389682813,35.1353178650609,34.6344778558975,35.0657567526771,2793083.56841672,0.0,1.0
2006-05-08,49.4,49.72,49.35,49.61,1174700,34.3631895176007,34.5857850772289,34.3284089614088,34.5092678536067,1688730.90113702,0.0,1.0
2006-05-09,48.99,49.4,48.8,49.4,1051600,34.0779889568271,34.3631895176007,33.9458228432978,34.3631895176007,1511764.20842401,0.0,1.0
2006-05-10,49.61,49.78,48.87,48.9,2077000,34.5092678536067,34.6275217446591,33.9945156219665,34.0153839556816,2985863.69427223,0.0,1.0
2006-05-11,50.0,50.45,49.85,49.95,832800,34.7805561919035,35.0935811976307,34.6762145233278,34.7457756357116,1197220.64737117,0.0,1.0
2006-05-12,50.03,50.33,49.76,49.8,758700,34.8014245256187,35.0101078627701,34.6136095221824,34.6414339671359,1090695.61138389,0.0,1.0
2006-05-15,50.74,50.84,49.805,49.85,640100,35.2953084235437,35.3648695359275,34.6449120227551,34.6762145233278,920198.050411004,0.0,1.0
2006-05-16,50.83,51.68,50.74,51.05,785500,35.3579134246891,35.9491828799515,35.2953084235437,35.5109478719335,1129222.88485837,0.0,1.0
2006-05-17,49.65,50.83,49.6,50.82,1200100,34.5370922985602,35.3579134246891,34.5023117423683,35.3509573134507,1725245.55584791,0.0,1.0
2006-05-18,48.91,50.0,48.87,49.55,1012300,34.02234006692,34.7805561919035,33.9945156219665,34.4675311861764,1455267.12456032,0.0,1.0
2006-05-19,48.38,49.0,47.5,48.85,1491900,33.6536661712858,34.0849450680655,33.0415283823083,33.9806033994897,2144732.80957378,0.0,1.0
2006-05-22,48.67,48.96,48.23,48.36,513500,33.8553933971989,34.0571206231119,33.5493245027101,33.6397539488091,738199.810789018,0.0,1.0
2006-05-23,48.91,49.41,48.8,48.9,468300,34.02234006692,34.3701456288391,33.9458228432978,34.0153839556816,673220.976421611,0.0,1.0
2006-05-24,48.65,49.18,48.52,48.91,686600,33.8414811747221,34.2101550703563,33.7510517286232,34.02234006692,987045.745058891,0.0,1.0
2006-05-25,48.98,49.07,48.3,48.64,372400,34.1405939579725,34.2033267765968,33.6666126617001,33.9036033098363,534265.807515061,0.1,1.0
2006-05-26,48.91,49.15,48.87,49.02,268200,34.0918017657092,34.2590892820406,34.0639205129873,34.1684752106944,384774.676626045,0.0,1.0
2006-05-30,47.96,48.92,47.92,48.92,645000,33.4296220135639,34.0987720788896,33.401740760842,34.0987720788896,925352.96951454,0.0,1.0
2006-05-31,48.88,48.97,48.06,48.06,947700,34.0708908261677,34.133623644792,33.4993251453687,33.4993251453687,1359623.27009136,0.0,1.0
2006-06-01,49.18,49.45,48.87,49.1,718500,34.280000221582,34.4681986774549,34.0639205129873,34.2242377161382,1030800.1683662,0.0,1.0
2006-06-02,49.51,49.66,49.1,49.38,570000,34.5100205565377,34.6145752542449,34.2242377161382,34.4194064851915,817753.78701285,0.0,1.0
2006-06-05,48.91,49.46,48.83,49.46,450600,34.0918017657092,34.4751689906354,34.0360392602653,34.4751689906354,646455.888470157,0.0,1.0
2006-06-06,48.54,48.94,47.96,48.85,575800,33.8339001780315,34.1127127052506,33.4296220135639,34.0499798866263,826074.790459647,0.0,1.0
2006-06-07,48.31,48.78,48.0,48.5201,528100,33.6735829748806,34.001187694363,33.4575032662858,33.8200292548024,757641.710388571,0.0,1.0
2006-06-08,49.03,49.03,47.83,48.4,777500,34.1754455238749,34.1754455238749,33.3390079422177,33.7363157935049,1115444.85860086,0.0,1.0
2006-06-09,48.61,49.19,48.26,49.03,722400,33.8826923702949,34.2869705347625,33.6387314089782,34.1754455238749,1036395.32585628,0.0,1.0
2006-06-12,47.97,48.55,47.97,48.1526,349700,33.4365923267444,33.840870491212,33.4365923267444,33.5638702454199,501699.121611216,0.0,1.0
2006-06-13,47.3,48.12,47.3,47.9,529400,32.9695813436525,33.5411470244515,32.9695813436525,33.3878001344811,759506.762885267,0.0,1.0
2006-06-14,46.24,47.13,45.8,47.07,852000,32.230728146522,32.8510860195844,31.9240343665811,32.8092641405015,1222326.71321921,0.0,1.0
2006-06-15,47.34,47.59,46.41,46.44,870900,32.9974625963744,33.1717204258863,32.3492234705901,32.3701344101315,1249441.70720963,0.0,1.0
2006-06-16,46.82,47.48,46.81,47.32,573400,32.6350063109896,33.0950469809011,32.6280359978092,32.9835219700134,822631.616619593,0.0,1.0
2006-06-19,47.05,47.21,46.68,46.81,542200,32.7953235141406,32.9068485250282,32.537421926463,32.6280359978092,777870.356698889,0.0,1.0
2006-06-20,47.08,47.62,46.99,47.09,363000,32.816234453682,33.1926313654277,32.7535016350577,32.8232047668625,520780.043308183,0.0,1.0
2006-06-21,45.82,47.28,45.51,47.08,1662500,31.937974992942,32.9556407172915,31.7218952843472,32.816234453682,2385115.21212081,0.0,1.0
2006-06-22,45.45,46.13,45.38,45.87,749300,31.6800734052644,32.1540547015368,31.6312812130011,31.9728265588444,1074987.56598022,0.0,1.0
2006-06-23,46.09,46.15,45.12,45.45,1563800,32.1261734488149,32.1679953278977,31.4500530703087,31.6800734052644,2243514.68794858,0.0,1.0
2006-06-26,46.81,47.09,46.0,46.0,814700,32.6280359978092,32.8232047668625,32.0634406301906,32.0634406301906,1168814.0531217,0.0,1.0
2006-06-27,46.85,47.15,46.77,46.89,600200,32.6559172505311,32.8650266459453,32.6001547450873,32.683798503253,861080.391166862,0.0,1.0
2006-06-28,46.8,47.02,46.59,46.84,656400,32.6210656846287,32.7744125745992,32.4746891078387,32.6489469373506,941708.045254796,0.0,1.0
2006-06-29,47.7,47.86,46.74,46.74,711400,33.2483938708715,33.3599188817592,32.5792438055458,32.5792438055458,1020614.1124227,0.0,1.0
2006-06-30,48.4,48.65,47.83,47.85,1315600,33.7363157935049,33.9105736230168,33.3390079422177,33.3529485685787,1887433.12665632,0.0,1.0
2006-07-03,48.36,48.62,48.26,48.5,376600,33.708434540783,33.8896626834754,33.6387314089782,33.8060189253096,540291.361735156,0.0,1.0
2006-07-05,48.03,48.14,47.37,47.4,918800,33.4784142058273,33.5550876508125,33.0183735359158,33.0392844754573,1318161.71843404,0.0,1.0
2006-07-06,48.39,48.49,48.03,48.04,478900,33.7293454803244,33.7990486121292,33.4784142058273,33.4853845190077,687056.646667462,0.0,1.0
2006-07-07,48.25,48.39,48.17,48.3,403700,33.6317610957977,33.7293454803244,33.5759985903539,33.6666126617001,579170.533012434,0.0,1.0
2006-07-10,48.33,48.48,48.17,48.34,620300,33.6875236012415,33.7920782989487,33.5759985903539,33.694493914422,889916.972077317,0.0,1.0
2006-07-11,48.19,48.38,47.9,48.3,753800,33.5899392167149,33.7223751671439,33.3878001344811,33.6666126617001,1081443.51693032,0.0,1.0
2006-07-12,48.09,48.38,48.04,48.21,295500,33.5202360849101,33.7223751671439,33.4853845190077,33.6038798430758,423940.779056661,0.0,1.0
2006-07-13,47.94,48.08,47.52,48.08,579300,33.415681387203,33.5132657717296,33.122928233623,33.5132657717296,831096.085643058,0.0,1.0
2006-07-14,47.58,47.94,47.2,47.88,288300,33.1647501127058,33.415681387203,32.8998782118477,33.3738595081201,413611.257536499,0.0,1.0
2006-07-17,47.26,47.75,47.25,47.49,594500,32.9417000909306,33.2832454367739,32.9347297777501,33.1020172940815,852902.853296734,0.0,1.0
2006-07-18,47.28,47.37,46.71,47.28,592500,32.9556407172915,33.0183735359158,32.5583328660044,32.9556407172915,850033.541763357,0.0,1.0
2006-07-19,47.96,48.11,47.26,47.27,928900,33.4296220135639,33.5341767112711,32.9417000909306,32.9486704041111,1332651.74167761,0.0,1.0
2006-07-20,48.46,48.87,48.1,48.1,735800,33.7781376725877,34.0639205129873,33.5272063980906,33.5272063980906,1055619.71312992,0.0,1.0
2006-07-21,48.21,48.46,48.0,48.46,267300,33.6038798430758,33.7781376725877,33.4575032662858,33.7781376725877,383483.486436026,0.0,1.0
2006-07-24,48.68,48.83,48.29,48.41,340900,33.9314845625582,34.0360392602653,33.6596423485196,33.7432861066853,489074.150864351,0.0,1.0
2006-07-25,48.89,49.0,48.4,48.68,470800,34.0778611393482,34.1545345843334,33.7363157935049,33.9314845625582,675435.93495728,0.0,1.0
2006-07-26,49.35,49.67,48.7,48.74,671400,34.3984955456501,34.6215455674254,33.9454251889192,33.9733064416411,963227.881755135,0.0,1.0
2006-07-27,48.18,49.42,48.04,49.36,841500,33.5829689035344,34.4472877379134,33.4853845190077,34.4054658588306,1207262.82766897,0.0,1.0
2006-07-28,48.53,48.68,48.25,48.26,299300,33.8269298648511,33.9314845625582,33.6317610957977,33.6387314089782,429392.47097008,0.0,1.0
2006-07-31,48.17,48.57,48.07,48.57,378600,33.5759985903539,33.854811117573,33.5062954585492,33.854811117573,543160.673268535,0.0,1.0
2006-08-01,47.76,48.2,47.5,48.06,558200,33.2902157499544,33.5969095298954,33.108987607262,33.4993251453687,800824.848965916,0.0,1.0
2006-08-02,47.97,48.26,47.73,47.9,442000,33.4365923267444,33.6387314089782,33.269304810413,33.3878001344811,634117.84887663,0.0,1.0
2006-08-03,48.64,49.73,48.58,49.0,1311900,33.9036033098363,34.6633674465082,33.8617814307534,34.1545345843334,1882124.90031957,0.0,1.0
2006-08-04,49.21,49.41,48.75,48.75,723200,34.3009111611235,34.440317424733,33.9802767548215,33.9802767548215,1037543.05046963,0.0,1.0
2006-08-07,50.06,50.19,49.11,49.24,1412400,34.8933877814639,34.9840018528101,34.2312080293187,34.3218221006649,2026307.80487184,0.0,1.0
2006-08-08,50.1,50.6,50.0,50.01,489300,34.9212690341858,35.2697846932096,34.8515659023811,34.8585362155615,701977.06664103,0.0,1.0
2006-08-09,50.0,50.62,49.98,50.3,551500,34.8515659023811,35.2837253195706,34.8376252760201,35.0606752977954,791212.655329098,0.0,1.0
2006-08-10,50.3,50.44,49.85,49.85,373000,35.0606752977954,35.158259682322,34.7470112046739,34.7470112046739,535126.600975074,0.0,1.0
2006-08-11,50.36,50.49,50.08,50.37,276600,35.1024971768782,35.1931112482244,34.9073284078249,35.1094674900587,396825.785066235,0.0,1.0
2006-08-14,50.03,50.7499,49.98,50.41,507000,34.8724768419225,35.374269687785,34.8376252760201,35.1373487427806,727370.473711429,0.0,1.0
2006-08-15,50.2,50.59,50.12,50.28,480500,34.9909721659906,35.2628143800292,34.9352096605468,35.0467346714344,689352.095894165,0.0,1.0
2006-08-16,50.45,50.82,50.45,50.51,453800,35.1652299955025,35.4231315831801,35.1652299955025,35.2070518745854,651046.786923563,0.0,1.0
2006-08-17,50.85,50.95,50.4,50.46,540400,35.4440425227215,35.5137456545263,35.1303784296001,35.172200308683,775287.976318849,0.0,1.0
2006-08-18,50.83,51.02,50.69,50.85,243700,35.4301018963606,35.5625378467896,35.3325175118339,35.4440425227215,349625.61034216,0.0,1.0
2006-08-21,50.93,51.04,50.76,50.83,413000,35.4998050281654,35.5764784731506,35.3813097040973,35.4301018963606,592512.831642643,0.0,1.0
2006-08-22,50.18,50.95,50.15,50.95,406300,34.9770315396296,35.5137456545263,34.9561206000882,35.5137456545263,582900.638005826,0.0,1.0
2006-08-23,50.06,50.3,49.95,50.23,488700,34.8933877814639,35.0606752977954,34.8167143364787,35.011883105532,701116.273181017,0.0,1.0
2006-08-24,50.13,50.43,50.07,50.2,315500,35.011883105532,35.2214096351881,34.9699777996008,35.0607726291184,451732.771765738,0.1,1.0
2006-08-25,50.28,50.62,50.13,50.13,324500,35.1166463703601,35.354109770637,35.011883105532,35.011883105532,464618.968107708,0.0,1.0
2006-08-28,50.39,50.66,50.29,50.29,275900,35.1934727645673,35.3820466412578,35.1236305880153,35.1236305880153,395033.507861069,0.0,1.0
2006-08-29,50.6,50.72,50.29,50.34,472300,35.3401413353266,35.423951947189,35.1236305880153,35.1585516762913,676238.948034732,0.0,1.0
2006-08-30,50.89,51.15,50.56,50.6,495400,35.5426836473274,35.7242733063627,35.3122044647058,35.3401413353266,709313.518645791,0.0,1.0
2006-08-31,51.45,51.52,50.81,50.89,564700,35.9337998360188,35.9826893596052,35.4868099060858,35.5426836473274,808537.230478961,0.0,1.0
2006-09-01,51.82,51.9,51.4,51.4,436800,36.1922158892613,36.2480896305029,35.8988787477428,35.8988787477428,625410.062463627,0.0,1.0
2006-09-05,52.29,52.41,51.85,51.9,774300,36.5204741190558,36.6042847309183,36.2131685422269,36.2480896305029,1108642.42528752,0.0,1.0
2006-09-06,52.06,52.25,51.76,52.25,1126200,36.3598371129862,36.492537248435,36.1503105833301,36.492537248435,1612492.70225855,0.0,1.0
2006-09-07,51.97,52.14,51.76,52.06,462500,36.2969791540893,36.4157108542278,36.1503105833301,36.3598371129862,662207.312017921,0.0,1.0
2006-09-08,52.69,52.73,52.07,52.3,573700,36.799842825264,36.8277796958848,36.3668213306414,36.527458336711,821423.426820931,0.0,1.0
2006-09-11,52.67,52.9,52.37,52.72,624800,36.7858743899536,36.9465113960232,36.5763478602975,36.8207954782296,894588.386051451,0.0,1.0
2006-09-12,53.37,53.49,52.65,52.8,1017400,37.2747696258178,37.3585802376802,36.7719059546431,36.8766692194712,1456712.90648007,0.0,1.0
2006-09-13,53.39,53.63,53.31,53.44,536500,37.2887380611282,37.456359284853,37.2328643198865,37.3236591494042,768160.481940787,0.0,1.0
2006-09-14,53.32,53.5734,53.06,53.39,446100,37.2398485375417,37.4168286129246,37.0582588785065,37.2887380611282,638725.798683664,0.0,1.0
2006-09-15,52.96,53.62,52.75,53.46,677700,36.9884167019544,37.4493750671978,36.8417481311952,37.3376275847146,970330.584550368,0.0,1.0
2006-09-18,53.14,53.23,52.78,53.06,332000,37.1141326197481,37.1769905786449,36.8627007841608,37.0582588785065,475357.46505935,0.0,1.0
2006-09-19,53.28,53.34,52.92,53.18,328500,37.2119116669209,37.2538169728521,36.9604798313336,37.1420694903689,470346.166481918,0.0,1.0
2006-09-20,53.4,53.73,53.24,53.31,235800,37.2957222787834,37.5262014614051,37.1839747963001,37.2328643198865,337618.344159623,0.0,1.0
2006-09-21,52.71,53.58,52.71,53.47,285900,36.8138112605744,37.421438196577,36.8138112605744,37.3446118023698,409351.503796591,0.0,1.0
2006-09-22,53.11,53.18,52.66,52.72,354400,37.0931799667825,37.1420694903689,36.7788901722983,36.8207954782296,507429.775954921,0.0,1.0
2006-09-25,52.87,53.48,52.4,53.17,540400,36.9255587430576,37.351596020025,36.5973005132631,37.1350852727137,773744.500355642,0.0,1.0
2006-09-26,53.45,53.62,52.77,52.87,528000,37.3306433670594,37.4493750671978,36.8557165665056,36.9255587430576,755990.185395593,0.0,1.0
2006-09-27,53.75,53.8,53.31,53.46,458900,37.5401698967155,37.5750909849915,37.2328643198865,37.3376275847146,657052.833481132,0.0,1.0
2006-09-28,53.3,54.1,53.23,53.82,401300,37.2258801022313,37.7846175146476,37.1769905786449,37.5890594203019,574581.176892523,0.0,1.0
2006-09-29,53.41,53.71,53.27,53.4,394400,37.3027064964386,37.5122330260947,37.2049274492657,37.2957222787834,564701.759697011,0.0,1.0
2006-10-02,53.09,53.53,52.8,53.5,312000,37.0792115314721,37.386517108301,36.8766692194712,37.3655644553354,446721.473188305,0.0,1.0
2006-10-03,53.85,53.92,53.1,53.1,451400,37.6100120732675,37.6589015968539,37.0861957491273,37.0861957491273,646314.33652949,0.0,1.0
2006-10-04,55.23,55.51,53.86,53.86,874100,38.5738341096855,38.7693922040312,37.6169962909227,37.6169962909227,1251536.02472403,0.0,1.0
2006-10-05,54.75,54.96,53.8,54.95,683200,38.2385916622358,38.385260232995,37.5750909849915,38.3782760153398,978205.482314903,0.0,1.0
2006-10-06,54.17,54.41,54.08,54.33,467300,37.833507038234,38.0011282619589,37.7706490793372,37.9452545207172,669079.950066971,0.0,1.0
2006-10-09,54.22,54.44,54.09,54.18,456700,37.86842812651,38.0220809149245,37.7776332969924,37.8404912558892,653902.874375317,0.0,1.0
2006-10-10,54.32,54.4,53.99,54.4,478900,37.938270303062,37.9941440443037,37.7077911204403,37.9941440443037,685688.825352178,0.0,1.0
2006-10-11,54.24,54.3,53.9,54.23,564300,37.8823965618204,37.9243018677516,37.6449331615435,37.8754123441652,807964.510641541,0.0,1.0
2006-10-12,54.38,54.43,54.1,54.3,498800,37.9801756089932,38.0150966972693,37.7846175146476,37.9243018677516,714181.637263868,0.0,1.0
2006-10-13,54.29,54.67,54.12,54.3,402500,37.9173176500964,38.1827179209941,37.798585949958,37.9243018677516,576299.336404785,0.0,1.0
2006-10-16,54.13,54.47,53.9004,54.47,564500,37.8055701676132,38.0430335678901,37.6452125302497,38.0430335678901,808250.87056025,0.0,1.0
2006-10-17,53.84,54.14,53.59,54.14,473300,37.6030278556123,37.8125543852684,37.4284224142322,37.8125543852684,677670.747628285,0.0,1.0
2006-10-18,53.9,54.46,53.7,54.0,402200,37.6449331615435,38.0360493502349,37.5052488084395,37.7147753380955,575869.796526719,0.0,1.0
2006-10-19,53.58,53.9,53.5,53.77,302000,37.421438196577,37.6449331615435,37.3655644553354,37.5541383320259,432403.477252783,0.0,1.0
2006-10-20,53.59,53.9,53.43,53.45,416700,37.4284224142322,37.6449331615435,37.316674931749,37.3306433670594,596630.890633227,0.0,1.0
2006-10-23,53.74,54.02,53.6,53.65,500900,37.5331856790603,37.7287437734059,37.4354066318874,37.4703277201634,717188.416410326,0.0,1.0
2006-10-24,53.39,53.86,53.22,53.6,556500,37.2887380611282,37.6169962909227,37.1700063609897,37.4354066318874,796796.473811832,0.0,1.0
2006-10-25,53.34,53.81,53.25,53.3,524400,37.2538169728521,37.5820752026467,37.1909590139553,37.2258801022313,750835.706858806,0.0,1.0
2006-10-26,53.49,53.7,53.31,53.31,634100,37.3585802376802,37.5052488084395,37.2328643198865,37.2328643198865,907904.122271488,0.0,1.0
2006-10-27,53.01,53.6,52.8,53.42,547100,37.0233377902304,37.4354066318874,36.8766692194712,37.3096907140938,783337.557632443,0.0,1.0
2006-10-30,53.12,53.5,52.9001,52.91,735500,37.1001641844377,37.3655644553354,36.9465812381998,36.9534956136784,1053088.60105769,0.0,1.0
2006-10-31,52.66,53.33,52.42,53.15,654900,36.7788901722983,37.2468327551969,36.6112689485735,37.1211168374033,937685.553817377,0.0,1.0
2006-11-01,52.33,53.4,52.2,52.6,869300,36.5484109896767,37.2957222787834,36.457616160159,36.7369848663671,1244663.38667498,0.0,1.0
2006-11-02,54.87,56.5,53.35,56.5,2038500,38.3224022740982,39.4608297518963,37.2608011905074,39.4608297518963,2918723.47145628,0.0,1.0
2006-11-03,54.85,55.38,54.66,55.17,676900,38.3084338387878,38.6785973745135,38.1757337033389,38.5319288037543,969185.144875525,0.0,1.0
2006-11-06,54.72,55.15,54.5,54.85,631900,38.2176390092701,38.5179603684439,38.0639862208557,38.3084338387878,904754.163165674,0.0,1.0
2006-11-07,54.73,55.16,54.65,54.79,497800,38.2246232269253,38.5249445860991,38.1687494856837,38.2665285328566,712749.837670316,0.0,1.0
2006-11-08,55.8177,56.09,54.61,54.68,670900,38.9842965812818,39.1744768280329,38.1408126150629,38.1897021386493,960594.347314211,0.0,1.0
2006-11-09,55.42,55.87,55.4,55.87,224600,38.7065342451343,39.0208240396185,38.6925658098239,39.0208240396185,321582.188711838,0.0,1.0
2006-11-10,55.5,55.75,55.19,55.35,382300,38.762407986376,38.937013427756,38.5458972390647,38.6576447215479,547376.984615029,0.0,1.0
2006-11-13,55.44,55.8,55.35,55.66,475100,38.7205026804448,38.9719345160321,38.6576447215479,38.8741554688592,680247.986896678,0.0,1.0
2006-11-14,55.35,55.5699,54.96,55.48,213700,38.6576447215479,38.8112276677858,38.385260232995,38.7484395510656,305975.573142118,0.0,1.0
2006-11-15,54.98,55.4,54.92,55.35,425400,38.3992286683054,38.6925658098239,38.3573233623742,38.6576447215479,609087.547097132,0.0,1.0
2006-11-16,55.32,55.6,55.06,55.06,440700,38.6366920685823,38.832250162928,38.455102409547,38.455102409547,630994.080878481,0.0,1.0
2006-11-17,55.19,55.43,55.1,55.24,259700,38.5458972390647,38.7135184627896,38.4830392801679,38.5808183273407,371838.354445522,0.0,1.0
2006-11-20,55.07,55.77,54.99,55.27,370700,38.4620866272022,38.9509818630664,38.4062128859606,38.6017709803063,530768.109329824,0.0,1.0
2006-11-21,55.38,55.78,54.81,55.07,612800,38.6785973745135,38.9579660807216,38.280496968167,38.4620866272022,877406.790928826,0.0,1.0
2006-11-22,55.08,55.61,55.0,55.48,273200,38.5389130214095,38.9097486042226,38.4829378390981,38.8187889329665,390458.75506765,0.1,1.0
2006-11-24,54.94,55.24,54.8,55.04,147500,38.4409564523645,38.6508633860323,38.3429998833195,38.5109254302538,210807.710001751,0.0,1.0
2006-11-27,54.6,54.98,54.5,54.98,630200,38.203061927541,38.4689440435202,38.1330929496517,38.4689440435202,900684.873512566,0.0,1.0
2006-11-28,54.79,54.99,54.3,54.82,494400,38.3360029855306,38.4759409413091,37.9931549938732,38.3569936788974,706598.859829598,0.0,1.0
2006-11-29,55.39,55.5,54.98,54.98,521600,38.7558168528662,38.8327827285444,38.4689440435202,38.4689440435202,745473.230758735,0.0,1.0
2006-11-30,54.96,55.81,54.83,55.53,777100,38.4549502479423,39.0496865600011,38.3639905766863,38.8537734219112,1110635.06062618,0.0,1.0
2006-12-01,54.81,55.18,54.31,55.15,701300,38.3499967811084,38.6088819992987,38.0001518916621,38.587891305932,1002301.33575748,0.0,1.0
2006-12-04,55.06,55.32,54.76,54.94,376100,38.5249192258316,38.7068385683437,38.3150122921638,38.4409564523645,537523.930384126,0.0,1.0
2006-12-05,55.03,55.45,54.8,54.8,593000,38.5039285324648,38.7977982395998,38.3429998833195,38.3429998833195,847518.454447719,0.0,1.0
2006-12-06,55.43,55.44,54.9,55.04,411800,38.7838044440219,38.7908013418108,38.4129688612088,38.5109254302538,588546.542228618,0.0,1.0
2006-12-07,55.12,55.75,54.97,55.48,334000,38.5669006125652,39.0077051732676,38.4619471457313,38.8187889329665,477354.407732779,0.0,1.0
2006-12-08,54.59,55.07,54.42,54.99,733900,38.1960650297521,38.5319161236205,38.0771177673403,38.4759409413091,1048893.4126799,0.0,1.0
2006-12-11,55.65,55.81,54.65,54.67,605300,38.9377361953783,39.0496865600011,38.2380464164856,38.2520402120635,865097.673654644,0.0,1.0
2006-12-12,56.06,56.51,55.5,55.7,592700,39.2246090047243,39.539469405226,38.8327827285444,38.9727206843229,847089.693003647,0.0,1.0
2006-12-13,56.09,56.38,55.95,56.2,408400,39.2455996980911,39.44850973397,39.1476431290461,39.3225655737693,583687.245862476,0.0,1.0
2006-12-14,56.47,56.78,56.06,56.24,693500,39.5114818140703,39.728385645527,39.2246090047243,39.350553164925,991153.538211624,0.0,1.0
2006-12-15,56.05,56.46,55.47,55.7,794400,39.2176121069354,39.5044849162814,38.8117920351776,38.9727206843229,1135360.30390096,0.0,1.0
2006-12-18,56.27,56.6,56.1,56.25,403300,39.3715438582918,39.6024414853264,39.25259659588,39.3575500627139,576398.301313262,0.0,1.0
2006-12-19,55.77,56.16,55.7,56.11,331600,39.0216989688454,39.2945779826136,38.9727206843229,39.2595934936689,473924.316180208,0.0,1.0
2006-12-20,55.94,56.26,55.71,55.85,471000,39.1406462312572,39.3645469605028,38.9797175821119,39.0776741511568,673155.467192032,0.0,1.0
2006-12-21,55.6,56.13,55.56,55.75,383100,38.9027517064337,39.2735872892468,38.874764115278,39.0077051732676,547528.364079124,0.0,1.0
2006-12-22,55.61,55.99,55.39,55.85,170900,38.9097486042226,39.1756307202018,38.7558168528662,39.0776741511568,244251.102639317,0.0,1.0
2006-12-26,55.93,56.0,55.48,55.51,158600,39.1336493334683,39.1826276179907,38.8187889329665,38.8397796263333,226671.883432391,0.0,1.0
2006-12-27,55.82,56.07,55.79,55.94,321800,39.0566834577901,39.2316059025132,39.0356927644233,39.1406462312572,459918.10900721,0.0,1.0
2006-12-28,55.57,55.92,55.5,55.87,320600,38.8817610130669,39.1266524356793,38.8327827285444,39.0916679467347,458203.063230925,0.0,1.0
2006-12-29,55.25,55.63,55.14,55.57,222700,38.6578602838212,38.9237423998005,38.580894408143,38.8817610130669,318283.911982305,0.0,1.0
2007-01-03,55.84,56.03,55.45,55.45,869700,39.0706772533679,39.2036183113575,38.7977982395998,38.7977982395998,1242979.42636287,0.0,1.0
2007-01-04,56.39,56.43,55.7,55.84,982200,39.4555066317589,39.4834942229146,38.9727206843229,39.0706772533679,1403764.96788963,0.0,1.0
2007-01-05,56.0,56.73,55.93,56.39,562900,39.1826276179907,39.6934011565824,39.1336493334683,39.4555066317589,804499.389559226,0.0,1.0
2007-01-08,56.05,56.34,55.83,56.19,295300,39.2176121069354,39.4205221428143,39.063680355579,39.3155686759804,422044.181447573,0.0,1.0
2007-01-09,55.71,56.22,55.5,56.14,350100,38.9797175821119,39.3365593693471,38.8327827285444,39.2805841870357,500364.605231275,0.0,1.0
2007-01-10,55.49,55.74,55.22,55.73,453800,38.8257858307555,39.0007082754787,38.6368695904545,38.9937113776897,648573.144398608,0.0,1.0
2007-01-11,56.55,56.59,55.43,55.63,590200,39.5674569963817,39.5954445875374,38.7838044440219,38.9237423998005,843516.68096972,0.0,1.0
2007-01-12,56.91,57.09,56.25,56.3,773800,39.8193453167831,39.9452894769838,39.3575500627139,39.3925345516586,1105918.68474139,0.0,1.0
2007-01-16,56.85,57.06,56.67,57.05,683600,39.7773639300495,39.924298783617,39.6514197698489,39.9173018858281,977004.410557269,0.0,1.0
2007-01-17,56.75,56.99,56.61,56.8704,278700,39.7073949521603,39.8753204990945,39.6094383831153,39.7916376015389,398319.381542292,0.0,1.0
2007-01-18,56.8,57.64,56.68,56.85,416700,39.7423794411049,40.3301188553748,39.6584166676378,39.7773639300495,595549.645815117,0.0,1.0
2007-01-19,56.22,56.78,56.04,56.6,374600,39.3365593693471,39.728385645527,39.2106152091465,39.6024414853264,535380.12316377,0.0,1.0
2007-01-22,56.13,56.43,55.91,56.22,355700,39.2735872892468,39.4834942229146,39.1196555378904,39.3365593693471,508368.152187274,0.0,1.0
2007-01-23,56.09,56.31,56.02,56.05,470800,39.2455996980911,39.3995314494475,39.1966214135686,39.2176121069354,672869.626229318,0.0,1.0
2007-01-24,56.09,56.34,55.93,56.09,484900,39.2455996980911,39.4205221428143,39.1336493334683,39.2455996980911,693021.414100672,0.0,1.0
2007-01-25,55.36,56.15,55.36,56.1,256700,38.7348261594994,39.2875810848247,38.7348261594994,39.25259659588,366876.875643726,0.0,1.0
2007-01-26,55.34,55.64,54.8,55.45,386400,38.7208323639216,38.9307392975894,38.3429998833195,38.7977982395998,552244.739963909,0.0,1.0
2007-01-29,55.95,56.09,55.25,55.25,489200,39.1476431290461,39.2455996980911,38.6578602838212,38.6578602838212,699166.994799028,0.0,1.0
2007-01-30,55.76,56.22,55.72,56.2,457100,39.0147020710565,39.3365593693471,38.9867144799008,39.3225655737693,653289.520283393,0.0,1.0
2007-01-31,55.58,55.91,55.44,55.7,630000,38.8887579108558,39.1196555378904,38.7908013418108,38.9727206843229,900399.032549853,0.0,1.0
2007-02-01,56.36,56.37,55.57,55.57,1020600,39.4345159383921,39.441512836181,38.8817610130669,38.8817610130669,1458646.43273076,0.0,1.0
2007-02-02,57.13,57.57,56.34,56.47,656100,39.9732770681395,40.2811405708523,39.4205221428143,39.5114818140703,937701.27818406,0.0,1.0
2007-02-05,57.11,57.39,57.03,57.3,221900,39.9592832725616,40.1551964106516,39.9033080902502,40.0922243305512,317140.548131448,0.0,1.0
2007-02-06,56.98,57.13,56.61,57.0,690300,39.8683236013056,39.9732770681395,39.6094383831153,39.8823173968834,986580.082808195,0.0,1.0
2007-02-07,56.75,56.89,56.55,56.871,662800,39.7073949521603,39.8053515212052,39.5674569963817,39.7920574154063,947276.950434987,0.0,1.0
2007-02-08,53.89,54.66,53.0,53.84,4331700,37.7062821845272,38.2450433142745,37.0835582813127,37.6712976955825,6190886.49094634,0.0,1.0
2007-02-09,53.43,54.24,52.97,53.95,1546900,37.3844248862365,37.9511736071396,37.0625675879459,37.7482635712607,2210836.92611328,0.0,1.0
2007-02-12,52.77,53.17,51.93,53.1,1555600,36.9226296321674,37.2025055437244,36.3348902178975,37.1535272592019,2223271.00799135,0.0,1.0
2007-02-13,53.98,54.89,53.77,54.07,1691800,37.7692542646275,38.4059719634199,37.62231941106,37.8322263447279,2417928.70359975,0.0,1.0
2007-02-14,54.62,54.82,53.78,53.78,1002100,38.2170557231188,38.3569936788974,37.629316308849,37.629316308849,1432206.1436797,0.0,1.0
2007-02-15,54.64,54.9,54.38,54.7599,989100,38.2310495186967,38.4129688612088,38.0491301761846,38.3149423231859,1413626.48110327,0.0,1.0
2007-02-16,54.58,54.7,54.53,54.61,453600,38.1890681319631,38.2730309054303,38.1540836430185,38.2100588253299,648287.303435894,0.0,1.0
2007-02-20,54.35,54.5,54.07,54.41,1142900,38.0281394828178,38.1330929496517,37.8322263447279,38.0701208695514,1633438.18143052,0.0,1.0
2007-02-21,54.1,54.61,54.0,54.34,876200,37.8532170380946,38.2100588253299,37.7832480602054,38.0211425850289,1252269.25765108,0.0,1.0
2007-02-22,54.3,54.99,53.85,54.35,567800,38.0631239717624,38.5467990277572,37.7476837178528,38.0981728888635,810010.76062156,0.1,1.0
2007-02-23,53.97,54.57,53.89,54.45,708400,37.8318011188954,38.2523881241082,37.7757228515337,38.1682707230657,1010587.57101851,0.0,1.0
2007-02-26,53.95,54.5,53.8,54.5,545200,37.817781552055,38.2033196401667,37.7126348007517,38.2033196401667,777770.106887766,0.0,1.0
2007-02-27,53.34,53.73,52.9,53.7,963200,37.3901847634219,37.6635663168102,37.0817542929325,37.6425369665496,1374079.54320304,0.0,1.0
2007-02-28,53.45,53.77,53.08,53.28,500200,37.4672923810443,37.6916054504911,37.2079303944963,37.3481260629006,713574.114939949,0.0,1.0
2007-03-01,53.45,54.35,52.6,54.35,556400,37.4672923810443,38.0981728888635,36.8714607903261,38.0981728888635,793747.775994778,0.0,1.0
2007-03-02,53.4,53.61,53.0,53.0,402200,37.4322434639432,37.5794489157677,37.1518521271346,37.1518521271346,573769.510253594,0.0,1.0
2007-03-05,52.27,53.26,52.23,53.0,794700,36.640137937459,37.3341064960602,36.6120988037781,37.1518521271346,1133701.21779844,0.0,1.0
2007-03-06,53.14,53.32,52.72,52.8,417300,37.2499890950176,37.3761651965815,36.9555781913686,37.0116564587303,595310.831996085,0.0,1.0
2007-03-07,53.27,53.79,52.85,53.2,875300,37.3411162794804,37.7056250173315,37.0467053758314,37.2920477955389,1248683.37226497,0.0,1.0
2007-03-08,53.48,53.8,53.2,53.39,828800,37.4883217313049,37.7126348007517,37.2920477955389,37.425233680523,1182347.51391889,0.0,1.0
2007-03-09,53.62,53.74,53.03,53.5,482000,37.5864586991879,37.6705761002305,37.1728814773953,37.5023412981453,687610.402641056,0.0,1.0
2007-03-12,53.89,54.5,53.7,53.97,590100,37.7757228515337,38.2033196401667,37.6425369665496,37.8318011188954,841823.441075699,0.0,1.0
2007-03-13,52.66,53.87,52.6,53.87,829700,36.9135194908473,37.7617032846932,36.8714607903261,37.7617032846932,1183631.43375785,0.0,1.0
2007-03-14,52.51,52.83,52.25,52.66,876900,36.8083727395441,37.032685808991,36.6261183706186,36.9135194908473,1250965.89642312,0.0,1.0
2007-03-15,52.78,53.28,52.4,52.4,381900,36.9976368918899,37.3481260629006,36.7312651219218,36.7312651219218,544809.984997135,0.0,1.0
2007-03-16,52.51,52.9,52.25,52.69,385800,36.8083727395441,37.0817542929325,36.6261183706186,36.934548841108,550373.637632613,0.0,1.0
2007-03-19,53.75,53.95,52.71,52.71,744100,37.6775858836507,37.817781552055,36.9485684079484,36.9485684079484,1061516.39129711,0.0,1.0
2007-03-20,54.15,54.21,53.6,53.6,498700,37.9579772204592,38.0000359209805,37.5724391323475,37.5724391323475,711434.248541691,0.0,1.0
2007-03-21,54.44,54.75,53.68,54.11,689300,38.1612609396454,38.3785642256721,37.6285173997092,37.9299380867784,983339.938880665,0.0,1.0
2007-03-22,53.75,54.43,53.73,54.2,694600,37.6775858836507,38.1542511562252,37.6635663168102,37.9930261375603,990900.800154517,0.0,1.0
2007-03-23,53.84,54.34,53.76,53.78,532800,37.7406739344326,38.0911631054433,37.6845956670709,37.6986152339113,760080.544662146,0.0,1.0
2007-03-26,53.85,54.16,53.34,54.08,547800,37.7476837178528,37.9649870038794,37.3901847634219,37.9089087365177,781479.208644752,0.0,1.0
2007-03-27,53.83,53.96,53.49,53.63,827800,37.7336641510124,37.8247913354752,37.4953315147251,37.5934684826081,1180920.93632005,0.0,1.0
2007-03-28,53.18,53.97,52.99,53.8,507200,37.2780282286985,37.8318011188954,37.1448423437144,37.7126348007517,723560.158131832,0.0,1.0
2007-03-29,53.75,53.94,53.15,53.9,473700,37.6775858836507,37.8107717686347,37.2569988784378,37.7827326349539,675769.80857068,0.0,1.0
2007-03-30,53.63,54.14,53.51,53.59,432700,37.5934684826081,37.950967437039,37.5093510815655,37.5654293489272,617280.127018226,0.0,1.0
2007-04-02,53.97,54.14,53.68,53.84,313200,37.8318011188954,37.950967437039,37.6285173997092,37.7406739344326,446804.103956802,0.0,1.0
2007-04-03,56.2,56.5,55.69,55.84,3243000,39.3949828216031,39.6052763242095,39.0374838671722,39.1426306184754,4626391.15303931,0.0,1.0
2007-04-04,55.87,56.5,55.44,56.42,1723200,39.1636599687361,39.6052763242095,38.8622392816668,39.5491980568478,2458278.51832171,0.0,1.0
2007-04-05,57.0,57.43,55.87,55.92,2522700,39.9557654952202,40.2571861822895,39.1636599687361,39.1987088858371,3598827.30859459,0.0,1.0
2007-04-09,55.75,57.79,55.35,57.66,17640600,39.0795425676935,40.5095383854172,38.7991512308849,40.4184112009544,25165684.7901033,0.0,1.0
2007-04-10,55.83,55.88,55.65,55.75,1325700,39.1356208350552,39.1706697521563,39.0094447334913,39.0795425676935,1891213.92278267,0.0,1.0
2007-04-11,55.95,56.2,54.94,54.94,664900,39.2197382360978,39.3949828216031,38.5117501106561,38.5117501106561,948531.445468958,0.0,1.0
2007-04-12,55.85,55.97,55.4,55.91,1121800,39.1496404018956,39.2337578029382,38.834200147986,39.1916991024169,1600334.75037912,0.0,1.0
2007-04-13,56.05,56.22,55.6,55.6,549900,39.2898360702999,39.4090023884435,38.9743958163903,38.9743958163903,784475.021602317,0.0,1.0
2007-04-16,56.89,90.96,56.21,56.53,624400,39.8786578775979,63.7609899902673,39.4019926050233,39.6263056744702,890755.052715924,0.0,1.0
2007-04-17,57.06,57.14,56.82,56.82,1043400,39.9978241957415,40.0539024631032,39.8295893936564,39.8295893936564,1488491.06663004,0.0,1.0
2007-04-18,57.64,57.7,56.65,56.75,745300,40.4043916341139,40.4464503346352,39.7104230755128,39.7805209097149,1063228.28441573,0.0,1.0
2007-04-19,57.78,59.51,57.34,59.51,611500,40.5025286019969,41.715221133694,40.1940981315075,41.715221133694,872352.201690884,0.0,1.0
2007-04-20,58.26,58.57,57.86,58.28,793100,40.8389982061672,41.0563014921939,40.5586068693587,40.8530177730077,1131418.69364029,0.0,1.0
2007-04-23,57.94,58.94,57.8,58.27,707100,40.6146851367204,41.3156634787418,40.5165481688374,40.8460079895874,1008733.02014002,0.0,1.0
2007-04-24,58.6,58.88,57.63,58.34,921900,41.0773308424545,41.2736047782205,40.3973818506937,40.8950764735289,1315161.88837093,0.0,1.0
2007-04-25,58.62,58.84,58.3,58.6,686800,41.0913504092949,41.2455656445396,40.8670373398481,41.0773308424545,979773.494883563,0.0,1.0
2007-04-26,58.27,58.76,58.24,58.48,399100,40.8460079895874,41.1894873771779,40.8249786393268,40.9932134414119,569347.11969719,0.0,1.0
2007-04-27,57.9,58.29,57.85,58.13,522900,40.5866460030395,40.8600275564279,40.5515970859384,40.7478710217044,745957.426433627,0.0,1.0
2007-04-30,57.53,58.39,57.51,57.95,675900,40.3272840164916,40.93012539063,40.3132644496512,40.6216949201406,964223.799056202,0.0,1.0
2007-05-01,57.42,59.06,57.0,57.74,1156200,40.2501763988692,41.3997808797843,39.9557654952202,40.4744894683161,1649409.01977923,0.0,1.0
2007-05-02,58.21,58.37,57.49,57.94,1023400,40.8039492890662,40.9161058237896,40.2992448828107,40.6146851367204,1459959.51465323,0.0,1.0
2007-05-03,60.25,60.54,59.21,59.21,3001100,42.2339451067898,42.437228825976,41.5049276310876,41.5049276310876,4281302.03187982,0.0,1.0
2007-05-04,59.63,60.3,59.52,60.0,725800,41.7993385347365,42.2689940238909,41.7222309171142,42.0587005212845,1035410.02123834,0.0,1.0
2007-05-07,60.63,60.65,59.34,59.34,586200,42.500316876758,42.5143364435984,41.5960548155503,41.5960548155503,836259.788440221,0.0,1.0
2007-05-08,60.54,62.13,60.5,60.65,1053600,42.437228825976,43.5517843897901,42.4091896922952,42.5143364435984,1503042.15813821,0.0,1.0
2007-05-09,60.85,61.26,60.42,60.54,690000,42.6545321120027,42.9419332322314,42.3531114249335,42.437228825976,984338.543199851,0.0,1.0
2007-05-10,59.91,61.0,59.91,61.0,617600,41.9956124705025,42.7596788633059,41.9956124705025,42.7596788633059,881054.32504381,0.0,1.0
2007-05-11,60.41,60.46,59.89,59.92,476700,42.3461016415132,42.3811505586143,41.9815929036621,42.0026222539228,680049.541367203,0.0,1.0
2007-05-14,60.06,60.68,59.94,60.41,487100,42.1007592218058,42.535365793859,42.0166418207632,42.3461016415132,694885.948395141,0.0,1.0
2007-05-15,60.17,60.82,60.08,60.25,559200,42.1778668394281,42.633502761742,42.1147787886462,42.2339451067898,797742.193271532,0.0,1.0
2007-05-16,60.39,60.62,60.21,60.31,547300,42.3320820746728,42.4933070933377,42.205905973109,42.2760038073111,780765.919845332,0.0,1.0
2007-05-17,60.23,60.38,59.9,59.9,568500,42.2199255399494,42.3250722912526,41.9886026870823,41.9886026870823,811009.364940747,0.0,1.0
2007-05-18,60.15,60.51,60.05,60.31,455300,42.1638472725877,42.4161994757154,42.0937494383855,42.2760038073111,649520.780752018,0.0,1.0
2007-05-21,60.08,60.4,60.0,60.05,425200,42.1147787886462,42.339091858093,42.0587005212845,42.0937494383855,606580.795026923,0.0,1.0
2007-05-22,59.91,60.23,59.83,60.08,430100,41.9956124705025,42.2199255399494,41.9395342031408,42.1147787886462,613571.025261241,0.0,1.0
2007-05-23,59.61,60.07,59.51,59.92,326000,41.7853189678961,42.107769005226,41.715221133694,42.0026222539228,465064.297221959,0.0,1.0
2007-05-24,58.69,59.595,58.69,59.47,529900,41.224536294279,41.8602187844191,41.224536294279,41.7724173355047,754400.9901772,0.12,1.0
2007-05-25,59.08,59.08,58.69,58.7,322800,41.4984768148919,41.4984768148919,41.224536294279,41.2315604101921,459559.614321947,0.0,1.0
2007-05-29,58.98,59.39,58.9,59.07,453600,41.4282356557604,41.7162244081995,41.3720427284551,41.4914526989787,645775.220125264,0.0,1.0
2007-05-30,59.2,59.29,58.7,58.712,440500,41.5827662058497,41.645983249068,41.2315604101921,41.2399893492879,627125.186210712,0.0,1.0
2007-05-31,59.45,59.7,58.92,59.21,803500,41.7583691036784,41.9339720015072,41.3860909602815,41.5897903217628,1143916.20231625,0.0,1.0
2007-06-01,59.55,59.99,59.51,59.76,1392600,41.8286102628099,42.1376713629885,41.8005137991573,41.9761166969861,1982598.26178669,0.0,1.0
2007-06-04,59.89,59.95,59.5,59.5,436200,42.067430203857,42.1095748993359,41.7934896832442,41.7934896832442,621003.419353265,0.0,1.0
2007-06-05,59.12,59.7,58.99,59.5,400500,41.5265732785445,41.9339720015072,41.4352597716735,41.7934896832442,570178.517769331,0.0,1.0
2007-06-06,58.76,58.89,58.39,58.6,493600,41.273705105671,41.365018612542,41.0138128168845,41.1613192510606,702721.888566647,0.0,1.0
2007-06-07,57.81,58.65,57.77,58.51,844800,40.6064140939218,41.1964398306264,40.5783176302692,41.0981022078423,1202713.63748197,0.0,1.0
2007-06-08,58.96,59.01,57.81,57.81,486800,41.4141874239341,41.4493080034998,40.6064140939218,40.6064140939218,693040.954931611,0.0,1.0
2007-06-11,58.76,59.03,58.5,58.96,413900,41.273705105671,41.4633562353261,41.0910780919291,41.4141874239341,589255.651697195,0.0,1.0
2007-06-12,58.16,59.08,58.16,58.51,430300,40.852258150882,41.4984768148919,40.852258150882,41.0981022078423,612603.785758161,0.0,1.0
2007-06-13,58.64,60.04,58.18,58.27,430100,41.1894157147132,42.1727919425543,40.8663063827083,40.9295234259267,612319.052415954,0.0,1.0
2007-06-14,58.73,59.05,58.67,58.7,362700,41.2526327579316,41.4774044671524,41.2104880624527,41.2315604101921,516363.916092226,0.0,1.0
2007-06-15,59.05,59.43,58.84,58.94,503600,41.4774044671524,41.7443208718521,41.3298980329763,41.4001391921078,716958.555676992,0.0,1.0
2007-06-18,59.05,59.26,58.84,59.05,350300,41.4774044671524,41.6249109013286,41.3298980329763,41.4774044671524,498710.448875398,0.0,1.0
2007-06-19,58.94,59.28,58.84,59.03,403700,41.4001391921078,41.6389591331549,41.3298980329763,41.4633562353261,574734.251244641,0.0,1.0
2007-06-20,58.19,59.26,58.08,59.1,279700,40.8733304986215,41.6249109013286,40.7960652235768,41.5125250467182,398199.579076359,0.0,1.0
2007-06-21,58.52,59.0,57.84,58.19,500400,41.1051263237554,41.4422838875867,40.6274864416612,40.8733304986215,712402.822201682,0.0,1.0
2007-06-22,57.89,58.6,57.41,58.48,591100,40.662607021227,41.1613192510606,40.3254494573958,41.0770298601028,841529.392892513,0.0,1.0
2007-06-25,58.45,58.9,58.2,58.25,559700,41.0559575123634,41.3720427284551,40.8803546145346,40.9154751941004,796826.258166029,0.0,1.0
2007-06-26,58.51,58.86,58.25,58.59,569900,41.0981022078423,41.3439462648025,40.9154751941004,41.1542951351475,811347.658618581,0.0,1.0
2007-06-27,58.84,58.84,58.15,58.4,529100,41.3298980329763,41.3298980329763,40.8452340349689,41.0208369327976,753262.056808372,0.0,1.0
2007-06-28,58.56,58.97,58.46,58.72,314700,41.133222787408,41.4212115398472,41.0629816282765,41.2456086420184,448027.913962569,0.0,1.0
2007-06-29,58.92,59.54,58.615,58.81,532600,41.3860909602815,41.8215861468968,41.1718554249304,41.3088256852368,758244.890296993,0.0,1.0
2007-07-02,59.39,59.75,59.01,59.01,529600,41.7162244081995,41.9690925810729,41.4493080034998,41.4493080034998,753973.89016389,0.0,1.0
2007-07-03,59.82,60.0,59.4,59.4,262500,42.018261392465,42.1446954789017,41.7232485241127,41.7232485241127,373712.511646565,0.0,1.0
2007-07-05,58.65,59.82,57.64,59.82,1401700,41.1964398306264,42.018261392465,40.4870041233982,42.018261392465,1995553.62885711,0.0,1.0
2007-07-06,59.58,59.65,58.56,58.66,598700,41.8496826105494,41.8988514219414,41.133222787408,41.2034639465395,852349.259896375,0.0,1.0
2007-07-09,59.18,59.83,59.1,59.59,594600,41.5687179740234,42.0252855083781,41.5125250467182,41.8567067264625,846512.226381134,0.0,1.0
2007-07-10,58.32,59.41,58.28,58.88,961800,40.9646440054924,41.7302726400258,40.9365475418398,41.3579944966289,1369282.64267302,0.0,1.0
2007-07-11,58.64,58.78,58.05,58.32,508000,41.1894157147132,41.2877533374973,40.7749928758374,40.9646440054924,723222.689205545,0.0,1.0
2007-07-12,59.14,59.14,58.56,58.67,518200,41.5406215103708,41.5406215103708,41.133222787408,41.2104880624527,737744.089658095,0.0,1.0
2007-07-13,59.31,59.46,58.86,59.21,400300,41.6600314808943,41.7653932195916,41.3439462648025,41.5897903217628,569893.784427125,0.0,1.0
2007-07-16,58.8,59.29,58.6,59.29,440500,41.3018015693236,41.645983249068,41.1613192510606,41.645983249068,627125.186210713,0.0,1.0
2007-07-17,52.95,54.0,49.2,54.0,11807100,37.1926937601307,37.9302259310115,34.5586502926994,37.9302259310115,16809375.2238559,0.0,1.0
2007-07-18,54.71,54.71,52.37,52.54,5298900,38.4289381608452,38.4289381608452,36.785295037168,36.9047050076916,7543867.5351009,0.0,1.0
2007-07-19,55.26,57.06,54.97,55.0,2360000,38.8152645360684,40.0796054004355,38.6115651745871,38.6326375223265,3359853.43804151,0.0,1.0
2007-07-20,54.71,56.13,54.47,55.03,2163000,38.4289381608452,39.4263626205125,38.2603593789296,38.653709870066,3079391.0959677,0.0,1.0
2007-07-23,54.38,55.37,54.25,55.24,1218200,38.1971423357112,38.8925298111131,38.1058288288403,38.8012163042422,1734310.78738227,0.0,1.0
2007-07-24,52.33,54.0,52.2,53.75,1605400,36.7571985735154,37.9302259310115,36.6658850666445,37.7546230331828,2285554.53789484,0.0,1.0
2007-07-25,52.95,53.54,52.59,52.64,1437600,37.1926937601307,37.6071165990066,36.9398255872573,36.9749461668231,2046663.26378325,0.0,1.0
2007-07-26,51.62,52.45,51.2,52.3,1704700,36.2584863436817,36.8414879644732,35.9634734753294,36.736126225776,2426924.64230057,0.0,1.0
2007-07-27,50.92,52.06,50.92,51.31,1502500,35.7667982297612,36.5675474438604,35.7667982297612,36.0407387503741,2139059.23332939,0.0,1.0
2007-07-30,51.06,51.43,50.3,50.57,1593800,35.8651358525453,36.1250281413319,35.3313030431459,35.520954172801,2269040.00404684,0.0,1.0
2007-07-31,50.72,51.87,50.6,51.1,4251500,35.6263159114982,36.4340892415105,35.5420265205404,35.8932323161979,6052719.02196333,0.0,1.0
2007-08-01,51.66,51.66,49.9,50.55,1755000,36.2865828073343,36.2865828073343,35.0503384066199,35.5069059409747,2498535.07786561,0.0,1.0
2007-08-02,51.02,52.54,50.84,52.49,2470100,35.8370393888927,36.9047050076916,35.710605302456,36.8695844281258,3516599.14292641,0.0,1.0
2007-08-03,48.07,51.02,48.07,50.77,3179500,33.7649251945134,35.8370393888927,33.7649251945134,35.661436491064,4526548.3077343,0.0,1.0
2007-08-06,48.7,48.84,47.04,48.27,3102600,34.2074444970419,34.305782119826,33.0414412554589,33.9054075127764,4417068.33765574,0.0,1.0
2007-08-07,51.01,51.46,49.1,49.7,2507700,35.8300152729796,36.1461004890713,34.4884091335679,34.9098560883569,3570129.0112613,0.0,1.0
2007-08-08,50.24,51.2,49.07,51.1,2868600,35.289158347667,35.9634734753294,34.4673367858284,35.8932323161979,4083930.32727367,0.0,1.0
2007-08-09,47.5,50.44,47.25,50.24,2584200,33.3645505874638,35.42964066593,33.1889476896351,35.289158347667,3679039.51465545,0.0,1.0
2007-08-10,49.35,50.39,45.27,46.92,4267000,34.6640120313966,35.3945200863643,31.7981727388313,32.9571518645011,6074785.85598437,0.0,1.0
2007-08-13,51.03,51.34,49.57,49.75,1552600,35.8440635048059,36.0618110981135,34.8185425814859,34.9449766679226,2210384.93555222,0.0,1.0
2007-08-14,49.81,51.18,49.81,51.03,1746200,34.9871213634015,35.9494252435031,34.9871213634015,35.8440635048059,2486006.81080851,0.0,1.0
2007-08-15,49.07,51.0,49.0,49.94,1107700,34.4673367858284,35.8229911570664,34.4181679744364,35.0784348702725,1576995.61581296,0.0,1.0
2007-08-16,50.44,50.47,48.08,48.55,1624100,35.42964066593,35.4507130136695,33.7719493104265,34.1020827583446,2312177.10539119,0.0,1.0
2007-08-17,50.86,51.9,50.19,51.9,1741600,35.7246535342823,36.45516158925,35.2540377681013,36.45516158925,2479457.94393775,0.0,1.0
2007-08-20,51.58,51.9,50.34,51.0,1151300,36.2303898800291,36.45516158925,35.3593995067985,35.8229911570664,1639067.48441406,0.0,1.0
2007-08-21,51.34,51.85,50.98,51.69,574500,36.0618110981135,36.4200410096842,35.8089429252401,36.3076551550738,817896.525489341,0.0,1.0
2007-08-22,51.88,52.11,51.34,51.99,1718100,36.4411133574237,36.6026680234261,36.0618110981135,36.5183786324683,2446001.77622843,0.0,1.0
2007-08-23,52.35,52.79,51.99,52.3,773300,36.8555361962995,37.1653057459914,36.6020883829152,36.8203351111072,1098403.63695657,0.12,1.0
2007-08-24,53.03,53.04,51.91,52.24,423600,37.3342709549143,37.3413111719527,36.5457666466076,36.7780938088765,601685.995881035,0.0,1.0
2007-08-27,52.82,53.26,52.51,52.67,624600,37.1864263971068,37.4961959467987,36.9681796689148,37.08082314153,887188.557665945,0.0,1.0
2007-08-28,51.59,52.72,51.46,52.26,1126800,36.3204797013771,37.1160242267223,36.2289568798772,36.7921742429534,1600518.83890168,0.0,1.0
2007-08-29,52.83,52.83,51.45,51.9,725000,37.1934666141452,37.1934666141452,36.2219166628388,36.5387264295691,1029797.79748289,0.0,1.0
2007-08-30,51.33,52.62,51.09,52.54,982900,36.1374340583773,37.0456220563377,35.9684688494545,36.9893003200301,1396121.73123576,0.0,1.0
2007-08-31,51.54,52.04,51.0,51.62,896100,36.2852786161849,36.6372894681075,35.9051068961084,36.3416003524925,1272830.07768884,0.0,1.0
2007-09-04,51.93,52.32,51.25,51.81,589900,36.5598470806845,36.8344155451842,36.0811123220697,36.4753644762231,837900.304462282,0.0,1.0
2007-09-05,50.14,53.44,49.94,51.93,1564500,35.2996482308015,37.6229198534908,35.1588438900324,36.5598470806845,2222232.62643031,0.0,1.0
2007-09-06,49.24,50.4,48.41,50.14,1928700,34.6660286973407,35.4826938738013,34.0816906831492,35.2996482308015,2739546.22345551,0.0,1.0
2007-09-07,49.1,49.44,48.74,48.74,1170500,34.5674656588024,34.8068330381098,34.3140178454181,34.3140178454181,1662590.78890168,0.0,1.0
2007-09-10,48.77,49.38,48.45,49.2,798400,34.3351384965335,34.7645917358791,34.109851551303,34.6378678291869,1134055.94691081,0.0,1.0
2007-09-11,49.31,49.45,48.58,48.93,982100,34.7153102166099,34.8138732551483,34.2013743728029,34.4477819691487,1394985.40263164,0.0,1.0
2007-09-12,49.3,49.52,48.68,49.03,1252400,34.7082699995715,34.8631547744174,34.2717765431874,34.5181841395332,1778922.42974836,0.0,1.0
2007-09-13,49.47,49.65,48.93,49.48,981800,34.8279536892252,34.9546775959173,34.4477819691487,34.8349939062636,1394559.2794051,0.0,1.0
2007-09-14,49.55,49.67,49.16,49.37,691200,34.8842754255328,34.9687580299942,34.6097069610331,34.7575515188406,981787.913958855,0.0,1.0
2007-09-17,49.19,49.46,48.86,49.46,628200,34.6308276121485,34.8209134721867,34.3985004498795,34.8209134721867,892302.03638448,0.0,1.0
2007-09-18,52.29,52.29,49.25,49.39,1529800,36.8132948940688,36.8132948940688,34.6730689143792,34.7716319529175,2172944.37322665,0.0,1.0
2007-09-19,51.82,52.9,51.32,52.54,1150900,36.4824046932615,37.2427481334144,36.1303938413389,36.9893003200301,1634750.73810076,0.0,1.0
2007-09-20,51.7,52.2,51.35,51.62,1156700,36.3979220888001,36.7499329407227,36.1515144924543,36.3416003524925,1642989.12048063,0.0,1.0
2007-09-21,52.07,52.38,51.52,52.32,1224500,36.6584101192228,36.8766568474149,36.271198182108,36.8344155451842,1739292.96967972,0.0,1.0
2007-09-24,51.51,52.22,51.51,52.2,835900,36.2641579650695,36.7640133747996,36.2641579650695,36.7499329407227,1187321.35022889,0.0,1.0
2007-09-25,51.51,51.84,51.33,51.53,1302300,36.2641579650695,36.4964851273384,36.1374340583773,36.2782383991464,1849800.92643029,0.0,1.0
2007-09-26,52.25,52.44,51.41,51.5,685000,36.785134025915,36.9188981496456,36.193755794685,36.257117748031,972981.367276933,0.0,1.0
2007-09-27,53.24,53.25,52.56,52.58,981900,37.4821155127218,37.4891557297602,37.003380754107,37.0174611881839,1394701.32048061,0.0,1.0
2007-09-28,53.5,53.67,53.24,53.25,752100,37.6651611557216,37.7848448453753,37.4821155127218,37.4891557297602,1068290.92894742,0.0,1.0
2007-10-01,54.78,55.08,53.43,53.49,1080100,38.5663089366435,38.7775154477971,37.6158796364524,37.6581209386831,1534185.65663623,0.0,1.0
2007-10-02,55.18,55.41,53.94,54.5,809600,38.8479176181816,39.009842610066,37.9749307054135,38.3691828595668,1149964.54736847,0.0,1.0
2007-10-03,54.82,55.39,54.65,55.05,779700,38.5944698047973,38.9957621759891,38.4747861151436,38.7563947966817,1107494.26578953,0.0,1.0
2007-10-04,54.74,54.95,54.15,54.81,617100,38.5381480684897,38.6859926262972,38.122775263221,38.5874295877589,876535.477002329,0.0,1.0
2007-10-05,56.49,56.6,55.29,55.36,1839600,39.7701860502189,39.8476284376419,38.9253600056046,38.9746415248738,2612987.62517175,0.0,1.0
2007-10-08,55.57,56.49,55.4,56.49,490600,39.1224860826813,39.7701860502189,39.0028023930276,39.7701860502189,696853.516476004,0.0,1.0
2007-10-09,55.95,55.99,55.17,55.72,361600,39.3900143301425,39.4181751982963,38.8408774011432,39.2280893382581,513620.529061808,0.0,1.0
2007-10-10,55.22,56.2,54.95,55.9,722200,38.8760784863354,39.5660197561038,38.6859926262972,39.3548132449502,1025820.64736847,0.0,1.0
2007-10-11,54.28,56.05,54.06,55.69,1162100,38.2142980847209,39.460416500527,38.0594133098749,39.2069686871427,1650659.33855843,0.0,1.0
2007-10-12,56.01,56.7,54.53,54.53,1159900,39.4322556323732,39.9180306080264,38.3903035106822,38.3903035106822,1647534.4348971,0.0,1.0
2007-10-15,56.45,57.05,56.07,56.7,1502400,39.7420251820651,40.1644382043722,39.4744969346039,39.9180306080264,2134025.11853557,0.0,1.0
2007-10-16,56.17,56.72,55.7,56.47,1018000,39.5448991049884,39.9321110421033,39.2140089041811,39.756105616142,1445978.14874149,0.0,1.0
2007-10-17,56.1,56.57,55.63,56.31,1007100,39.4956175857193,39.8265077865265,39.164727384912,39.6434621435268,1430495.67151036,0.0,1.0
2007-10-18,56.46,56.88,55.62,55.75,706900,39.7490653991035,40.0447545147186,39.1576871678735,39.2492099893734,1004088.36281469,0.0,1.0
2007-10-19,54.89,56.59,54.89,56.23,874800,38.6437513240665,39.8405882206034,38.6437513240665,39.5871404072191,1242575.32860418,0.0,1.0
2007-10-22,56.33,56.35,54.23,54.24,1275100,39.6575425776037,39.6716230116806,38.1790969995286,38.1861372165671,1811165.75389024,0.0,1.0
2007-10-23,56.55,57.66,56.0,57.3,1651200,39.8124273524496,40.5938914437179,39.4252154153347,40.3404436303336,2345382.23890171,0.0,1.0
2007-10-24,57.08,57.2,55.6301,56.37,1517400,40.1855588554876,40.270041459949,39.1647977870824,39.6857034457575,2155331.2798628,0.0,1.0
2007-10-25,56.3,57.06,55.89,56.77,1225300,39.6364219264883,40.1714784214107,39.3477730279117,39.9673121272956,1740429.29828383,0.0,1.0
2007-10-26,58.55,58.76,56.45,57.32,1692700,41.2204707601401,41.3683153179476,39.7420251820651,40.3545240644105,2404329.28524039,0.0,1.0
2007-10-29,58.66,59.18,58.02,58.83,1014000,41.2979131475631,41.6640044335627,40.8473392571022,41.4175968372168,1440296.50572089,0.0,1.0
2007-10-30,58.51,59.3,58.36,58.52,1087300,41.1923098919863,41.7484870380241,41.0867066364095,41.1993501090248,1544412.6140733,0.0,1.0
2007-10-31,58.44,58.84,57.67,58.66,1159400,41.1430283727172,41.4246370542553,40.6009316607563,41.2979131475631,1646824.22951953,0.0,1.0
2007-11-01,62.0,63.48,59.5,59.7,4355900,43.6493456384063,44.6912977600973,41.8892913787931,42.0300957195622,6187167.20835269,0.0,1.0
2007-11-02,64.58,65.06,61.06,62.02,2548000,45.4657216343271,45.8036520521728,42.9875652367918,43.6634260724832,3619206.60411916,0.0,1.0
2007-11-05,65.47,65.8,61.72,61.72,1915200,46.0923009507494,46.3246281130183,43.4522195613296,43.4522195613296,2720370.67826099,0.0,1.0
2007-11-06,65.69,66.64,64.22,64.91,1857400,46.2471857255953,46.9160063442483,45.2122738209428,45.698048796596,2638270.9366134,0.0,1.0
2007-11-07,63.68,65.61,63.32,65.61,1096000,44.8321021008663,46.1908639892877,44.5786542874821,46.1908639892877,1556770.18764309,0.0,1.0
2007-11-08,64.33,64.43,62.74,64.2,1417800,45.2897162083658,45.3601183787503,44.1703216992518,45.1981933868659,2013858.36864998,0.0,1.0
2007-11-09,63.45,64.57,62.64,63.79,1113000,44.6701771089819,45.4586814172886,44.0999195288673,44.9095444882893,1580917.17048062,0.0,1.0
2007-11-12,64.68,66.59,63.46,63.97,1790900,45.5361238047116,46.8808052590561,44.6772173260204,45.0362683949815,2543813.621396,0.0,1.0
2007-11-13,66.45,66.45,64.62,65.59,1094600,46.7822422205177,46.7822422205177,45.4938825024809,46.1767835552108,1554781.61258589,0.0,1.0
2007-11-14,64.22,67.17,63.84,67.17,1820100,45.2122738209428,47.2891378472863,44.9447455734816,47.2891378472863,2585289.61544634,0.0,1.0
2007-11-15,66.37,66.89,63.88,64.42,1621200,46.7259204842101,47.0920117702096,44.9729064416354,45.3530781617118,2302769.91624725,0.0,1.0
2007-11-16,65.67,66.5,64.25,65.63,1878500,46.2331052915184,46.81744330571,45.2333944720581,46.2049444233646,2668241.60354704,0.0,1.0
2007-11-19,65.91,66.15,64.85,65.39,1609200,46.4020705004413,46.5710357093641,45.6558074943653,46.0359792144417,2285724.98718546,0.0,1.0
2007-11-20,66.45,66.85,64.75,65.43,1784300,46.7822422205177,47.0638509020558,45.5854053239808,46.0641400825956,2534438.91041202,0.0,1.0
2007-11-21,66.2,66.98,64.42,65.41,1690300,46.6907193990178,47.2408517423899,45.4352891795276,46.1335340768845,2396576.05280663,0.12,1.0
2007-11-23,66.11,67.17,65.87,66.45,422700,46.6272425901672,47.3748583388524,46.4579710998989,46.8670438680474,599321.243283063,0.0,1.0
2007-11-26,65.3,66.2,65.3,65.98,1490400,46.0559513105115,46.6907193990178,46.0559513105115,46.5355538662719,2113149.7066219,0.0,1.0
2007-11-27,65.68,66.0,64.68,65.04,1969800,46.3239645034364,46.5496598237942,45.6186666273183,45.8725738627208,2792862.5148308,0.0,1.0
2007-11-28,67.28,67.28,65.42,65.68,1447400,47.4524411052254,47.4524411052254,46.1405870556457,46.3239645034364,2052182.55861818,0.0,1.0
2007-11-29,67.55,67.56,66.06,66.93,1195400,47.6428715317773,47.6499245105384,46.5919776963613,47.205586848584,1694886.71450337,0.0,1.0
2007-11-30,65.43,68.77,63.75,68.0,3424700,46.1476400344069,48.5033349406413,44.9627396025285,47.9602555760304,4855678.87833335,0.0,1.0
2007-12-03,65.01,65.77,63.97,65.37,2580900,45.8514149264373,46.3874413122871,45.1179051352745,46.1053221618398,3659304.93680922,0.0,1.0
2007-12-04,65.13,65.63,64.22,64.7,1483200,45.9360506715715,46.2886996096305,45.294229604304,45.6327725848407,2102941.2539329,0.0,1.0
2007-12-05,65.78,65.93,65.11,65.7,1196800,46.3944942910482,46.500288972466,45.9219447140491,46.3380704609588,1696871.69141512,0.0,1.0
2007-12-06,65.98,66.49,65.25,65.76,1489500,46.5355538662719,46.8952557830921,46.0206864167056,46.3803883335259,2111873.65003577,0.0,1.0
2007-12-07,65.21,66.55,64.88,66.55,1134000,45.9924745016609,46.9375736556592,45.7597262025419,46.9375736556592,1607831.29851666,0.0,1.0
2007-12-10,65.95,66.58,64.93,66.51,812500,46.5143949299883,46.9587325919427,45.7949910963479,46.9093617406145,1151995.52914003,0.0,1.0
2007-12-11,63.75,66.0,63.64,65.47,1419300,44.9627396025285,46.5496598237942,44.8851568361555,46.1758519494516,2012341.23631808,0.0,1.0
2007-12-12,65.58,66.25,64.3,65.97,1960100,46.2534347158246,46.7259842928237,45.3506534343935,46.5285008875107,2779109.46051368,0.0,1.0
2007-12-13,67.09,67.09,64.99,65.13,1638500,47.3184345087629,47.3184345087629,45.8373089689149,45.9360506715715,2323131.90707192,0.0,1.0
2007-12-14,65.86,67.11,65.59,67.11,1275600,46.4509181211377,47.3325404662853,46.2604876945858,47.3325404662853,1808597.53473356,0.0,1.0
2007-12-17,66.35,67.06,65.51,65.71,1215300,46.7965140804355,47.2972755724794,46.2040638644964,46.34512343972,1723101.74346323,0.0,1.0
2007-12-18,67.18,67.51,66.05,66.62,1416500,47.3819113176136,47.6146596167325,46.5849247176001,46.9869445069874,2008371.28249458,0.0,1.0
2007-12-19,67.3,67.69,65.47,67.69,1272100,47.4665470627477,47.7416132344338,46.1758519494516,47.7416132344338,1803635.09245419,0.0,1.0
2007-12-20,67.79,68.38,66.84,67.83,707000,47.8121430220456,48.2282687689553,47.1421100397334,47.8403549370903,1002413.34043323,0.0,1.0
2007-12-21,68.27,68.88,67.63,68.69,948600,48.1506860025823,48.5809177070143,47.6992953618667,48.4469111105519,1344963.64177505,0.0,1.0
2007-12-24,69.74,69.77,67.92,68.27,319800,49.1874738804759,49.2086328167594,47.903831745941,48.1506860025823,453425.440269514,0.0,1.0
2007-12-26,69.2,69.7,68.64,69.34,320900,48.8066130273721,49.1592619654312,48.411646216746,48.9053547300287,454985.064985888,0.0,1.0
2007-12-27,67.48,69.15,67.45,68.82,572900,47.593500680449,48.7713481335662,47.5723417441655,48.5385998344472,812280.909100702,0.0,1.0
2007-12-28,67.73,68.79,67.6,68.54,455600,47.7698251494785,48.5174408981637,47.6781364255832,48.3411164291342,645968.200709164,0.0,1.0
2007-12-31,66.9,67.92,66.63,67.64,579800,47.1844279123005,47.903831745941,46.9939974857486,47.7063483406279,822064.009594322,0.0,1.0
2008-01-02,65.7,66.99,65.54,66.99,1188300,46.3380704609588,47.2479047211511,46.2252228007799,47.2479047211511,1684820.0458795,0.0,1.0
2008-01-03,65.5,66.25,65.35,66.0595,686200,46.1970108857352,46.7259842928237,46.0912162043174,46.5916250474232,972922.254887243,0.0,1.0
2008-01-04,64.76,65.56,64.69,65.45,896700,45.6750904574078,46.2393287583023,45.6257196060795,46.1617459919293,1271377.71197521,0.0,1.0
2008-01-07,64.44,65.64,64.28,64.95,1601600,45.44939513705,46.2957525883917,45.3365474768711,45.8090970538702,2270813.58704082,0.0,1.0
2008-01-08,63.58,65.75,63.23,64.64,2098500,44.8428389635884,46.3733353547647,44.5959847069471,45.5904547122736,2975338.60664658,0.0,1.0
2008-01-09,65.69,65.8,63.01,63.49,1143400,46.3310174821976,46.4086002485706,44.4408191742011,44.7793621547378,1621159.00063841,0.0,1.0
2008-01-10,66.62,67.44,64.86,65.08,1603300,46.9869445069874,47.5652887654043,45.7456202450196,45.9007857777656,2273223.91614794,0.0,1.0
2008-01-11,66.75,67.05,65.42,66.27,1701100,47.0786332308828,47.2902225937182,46.1405870556457,46.7400902503461,2411888.73184012,0.0,1.0
2008-01-14,68.3,68.37,66.85,67.15,1299700,48.1718449388658,48.2212157901941,47.1491630184946,47.36075238133,1842767.49442867,0.0,1.0
2008-01-15,68.04,68.59,66.6,67.21,1531200,47.9884674910751,48.3763813229401,46.9728385494651,47.4030702538971,2170997.60519287,0.0,1.0
2008-01-16,67.14,69.17,67.01,68.06,1598300,47.3536994025688,48.7854540910886,47.2620106786735,48.0025734485975,2266134.7128917,0.0,1.0
2008-01-17,64.84,68.05,64.81,67.21,1910600,45.7315142874972,47.9955204698363,45.7103553512137,47.4030702538971,2708926.34827684,0.0,1.0
2008-01-18,62.9,66.14,62.34,65.01,2203400,44.3632364078281,46.6484015264507,43.968269597202,45.8514149264373,3124070.09096263,0.0,1.0
2008-01-22,63.23,64.35,59.38,59.82,1934200,44.5959847069471,45.3859183281994,41.8805878838924,42.1909189493844,2742387.38764632,0.0,1.0
2008-01-23,66.67,67.15,62.05,62.69,1920100,47.0222094007933,47.36075238133,43.7637332131277,44.2151238538433,2722395.83446371,0.0,1.0
2008-01-24,65.2,67.7,65.19,67.05,1635300,45.9854215228997,47.748666213195,45.9783685441386,47.2902225937182,2318594.81698792,0.0,1.0
2008-01-25,64.18,65.67,64.01,65.6,1231300,45.2660176892593,46.3169115246752,45.1461170503192,46.267540673347,1745787.19388322,0.0,1.0
2008-01-28,64.3,65.23,63.96,64.4,1731800,45.3506534343935,46.0065804591833,45.1108521565133,45.4211832220053,2455416.43983347,0.0,1.0
2008-01-29,64.69,65.35,63.78,65.17,1690900,45.6257196060795,46.0912162043174,44.983898538812,45.9642625866162,2397426.75719738,0.0,1.0
2008-01-30,64.69,66.76,64.65,64.72,1490800,45.6257196060795,47.085686209644,45.5975076910348,45.6468785423631,2113716.8428824,0.0,1.0
2008-01-31,64.78,65.87,63.84,64.0,1340600,45.6891964149301,46.4579710998989,45.0262164113791,45.139064071558,1900757.17706476,0.0,1.0
2008-02-01,65.83,65.83,64.83,65.205,1212400,46.4297591848541,46.4297591848541,45.724461308736,45.9889480122803,1718990.00557461,0.0,1.0
2008-02-04,67.05,67.4,65.09,65.62,1163100,47.2902225937182,47.5370768503596,45.9078387565268,46.2816466308693,1649090.46146802,0.0,1.0
2008-02-05,65.65,66.72,64.89,65.9,1303300,46.3028055671529,47.0574742945992,45.7667791813031,46.4791300361824,1847871.72077316,0.0,1.0
2008-02-06,64.34,66.0,64.0,66.0,1454200,45.3788653494382,46.5496598237942,45.139064071558,46.5496598237942,2061823.87504668,0.0,1.0
2008-02-07,61.24,63.44,59.8,62.5,3360600,43.1924419334721,44.7440972609319,42.176812991862,44.0811172573809,4764795.29258827,0.0,1.0
2008-02-08,62.64,63.5,61.13,61.13,2027000,44.1798589600374,44.786415133499,43.1148591670991,43.1148591670991,2873963.00008226,0.0,1.0
2008-02-11,61.02,62.76,60.91,62.45,1670300,43.0372764007261,44.2644947051716,42.9596936343531,44.045852363575,2368219.23978164,0.0,1.0
2008-02-12,60.36,61.92,59.6,61.79,1761500,42.5717798024882,43.6720444892324,42.0357534166384,43.580355765337,2497526.30717557,0.0,1.0
2008-02-13,59.66,60.86,59.06,60.22,2621000,42.0780712892055,42.9244287405472,41.6548925635346,42.4730380998316,3716160.34692432,0.0,1.0
2008-02-14,61.75,62.0,59.56,59.8,1834100,43.5521438502923,43.7284683193218,42.0075415015937,42.176812991862,2600461.53845627,0.0,1.0
2008-02-15,62.41,62.41,61.16,61.1816,1247300,44.0176404485303,44.0176404485303,43.1360181033826,43.1512525375068,1768472.6443032,0.0,1.0
2008-02-19,61.87,63.85,61.23,63.69,1085300,43.6367795954265,45.0332693901403,43.1853889547109,44.9204217299614,1538782.45880082,0.0,1.0
2008-02-20,62.53,62.62,61.13,61.66,1058800,44.1022761936644,44.1657530025151,43.1148591670991,43.4886670414417,1501209.68154272,0.0,1.0
2008-02-21,61.79,63.18,61.57,63.01,695800,43.6649915104712,44.6472594858646,43.5095246366679,44.5271259924711,984621.329645509,0.12,1.0
2008-02-22,62.58,62.63,60.75,61.93,799300,44.2232589209466,44.2585923013564,42.9300571979467,43.7639249756187,1131083.39865716,0.0,1.0
2008-02-25,63.95,64.22,62.26,62.62,1197800,45.191393544176,45.3821937983891,43.9971252863236,44.2515256252744,1694997.74166339,0.0,1.0
2008-02-26,64.52,64.62,63.61,64.3,1280500,45.5941940808481,45.6648608416677,44.9511265573891,45.4387272070448,1812025.8876273,0.0,1.0
2008-02-27,65.63,66.07,64.0,64.27,1139500,46.3785951259464,46.6895288735529,45.2267269245858,45.4175271787989,1612497.85158243,0.0,1.0
2008-02-28,64.4,65.54,64.07,65.42,907800,45.5093939678645,46.3149950412087,45.2761936571596,46.2301949282251,1284620.92993991,0.0,1.0
2008-02-29,62.55,63.85,62.16,63.85,1358700,44.2020588927007,45.1207267833563,43.926458525504,45.1207267833563,1922686.11754721,0.0,1.0
2008-03-03,62.63,62.69,61.05,61.88,1127900,44.2585923013564,44.3009923578482,43.1420574804057,43.7285915952089,1596082.77911349,0.0,1.0
2008-03-04,62.06,63.0,61.15,62.39,1215300,43.8557917646843,44.5200593163892,43.2127242412254,44.0889920753892,1719761.85961223,0.0,1.0
2008-03-05,62.95,63.85,62.12,62.12,1043900,44.4847259359793,45.1207267833563,43.8981918211761,43.8981918211761,1477215.01295911,0.0,1.0
2008-03-06,60.51,62.31,60.5,62.31,918900,42.7604569719795,44.0324586667335,42.7533902958975,44.0324586667335,1300328.45618174,0.0,1.0
2008-03-07,61.94,62.71,60.25,60.26,1039400,43.7709916517007,44.3151257100121,42.5767233938484,42.5837900699303,1470847.09691512,0.0,1.0
2008-03-10,61.22,62.66,60.95,61.94,739200,43.2621909737991,44.2797923296023,43.071390719586,43.7709916517007,1046036.34215861,0.0,1.0
2008-03-11,62.31,64.52,60.39,64.51,2083100,44.0324586667335,45.5941940808481,42.6756568589959,45.5871274047661,2947779.09138338,0.0,1.0
2008-03-12,61.05,63.44,61.05,62.19,739100,43.1420574804057,44.8309930639957,43.1420574804057,43.9476585537499,1045894.83291319,0.0,1.0
2008-03-13,60.65,60.99,59.35,60.32,1901400,42.859390437127,43.0996574239139,41.9407225464714,42.6261901264221,2690656.79245181,0.0,1.0
2008-03-14,59.32,60.9,58.5,60.83,1716100,41.9195225182255,43.0360573391762,41.3400550795042,42.9865906066024,2428440.16068505,0.0,1.0
2008-03-17,58.42,59.25,57.75,58.07,1404400,41.2835216708485,41.8700557856517,40.8100543733567,41.0361880079797,1987355.84270502,0.0,1.0
2008-03-18,61.04,61.54,59.05,59.16,1601200,43.1349908043237,43.488324608422,41.7287222640124,41.806455700914,2265846.0376953,0.0,1.0
2008-03-19,60.69,62.3,60.53,61.17,1295600,42.8876571414549,44.0253919906515,42.7745903241434,43.2268575933893,1833393.783686,0.0,1.0
2008-03-20,62.76,62.78,60.67,60.86,1201400,44.350459090422,44.3645924425859,42.873523789291,43.0077906348483,1700092.07449858,0.0,1.0
2008-03-24,60.58,63.35,60.37,62.85,1178000,42.8099237045533,44.767392979258,42.661523506832,44.4140591751597,1666978.91106986,0.0,1.0
2008-03-25,61.43,61.64,60.3,60.44,1200300,43.4105911715204,43.5589913692417,42.6120567742582,42.7109902394057,1698535.47279894,0.0,1.0
2008-03-26,60.57,61.47,60.26,61.43,647600,42.8028570284713,43.4388578758483,42.5837900699303,43.4105911715204,916413.873352157,0.0,1.0
2008-03-27,60.99,61.79,60.68,60.98,706200,43.0996574239139,43.6649915104712,42.8805904653729,43.0925907478319,999338.291169385,0.0,1.0
2008-03-28,60.25,61.69,60.06,61.51,683300,42.5767233938484,43.5943247496515,42.442456548291,43.4671245801761,966932.673967772,0.0,1.0
2008-03-31,60.86,61.1,59.76,60.475,730400,43.0077906348483,43.1773908608155,42.230456265832,42.7357236056926,1033583.52856148,0.0,1.0
2008-04-01,63.92,63.95,60.99,61.83,989500,45.1701935159301,45.191393544176,43.0996574239139,43.6932582147991,1400233.9834496,0.0,1.0
2008-04-02,63.25,64.65,63.11,64.23,1302500,44.6967262184383,45.6860608699136,44.5977927532908,45.3892604744711,1843157.92162011,0.0,1.0
2008-04-03,61.7,62.95,61.37,62.85,1480300,43.6013914257335,44.4847259359793,43.3681911150286,44.4140591751597,2094761.35998023,0.0,1.0
2008-04-04,61.73,62.09,60.39,61.7,1220500,43.6225914539794,43.8769917929302,42.6756568589959,43.6013914257335,1727120.34037416,0.0,1.0
2008-04-07,62.24,62.51,61.51,61.91,884400,43.9829919341597,44.1737921883728,43.4671245801761,43.7497916234548,1251507.76651119,0.0,1.0
2008-04-08,61.72,62.1,61.26,61.5,819100,43.6155247778974,43.8840584690122,43.290457678127,43.4600579040942,1159102.2292507,0.0,1.0
2008-04-09,61.79,62.93,61.6,61.99,798900,43.6649915104712,44.4705925838154,43.5307246649138,43.8063250321105,1130517.36167548,0.0,1.0
2008-04-10,61.99,62.6,61.53,62.58,934200,43.8063250321105,44.2373922731105,43.4812579323401,44.2232589209466,1321979.37073129,0.0,1.0
2008-04-11,61.74,62.51,61.47,61.59,583700,43.6296581300614,44.1737921883728,43.4388578758483,43.5236579888319,825989.46552757,0.0,1.0
2008-04-14,61.38,61.8,60.78,61.8,587600,43.3752577911106,43.6720581865532,42.9512572261926,43.6720581865532,831508.326099023,0.0,1.0
2008-04-15,63.2,63.38,61.75,62.02,893400,44.6613928380285,44.7885930075039,43.6367248061433,43.8275250603564,1264243.59859916,0.0,1.0
2008-04-16,64.87,64.87,63.44,63.66,765700,45.8415277437169,45.8415277437169,44.8309930639957,44.986459937799,1083536.29219541,0.0,1.0
2008-04-17,64.88,65.85,64.64,64.81,710100,45.8485944197989,46.5340619997496,45.6789941938317,45.7991276872251,1004857.15174084,0.0,1.0
2008-04-18,64.77,66.02,64.45,65.58,879600,45.7708609828972,46.6541954931431,45.5447273482743,46.3432617455365,1244715.32273094,0.0,1.0
2008-04-21,64.44,64.78,63.65,64.26,509200,45.5376606721923,45.7779276589792,44.979393261717,45.410460502717,720565.077688263,0.0,1.0
2008-04-22,63.86,64.14,63.15,63.95,682900,45.1277934594383,45.3256603897334,44.6260594576187,45.191393544176,966366.636986084,0.0,1.0
2008-04-23,63.51,64.49,62.94,64.23,711100,44.8804597965695,45.5729940526022,44.4776592598974,45.3892604744711,1006272.24419506,0.0,1.0
2008-04-24,64.97,65.18,63.68,63.99,654500,45.9121945045366,46.0605947022579,45.0005932899629,45.2196602485038,926178.011286267,0.0,1.0
2008-04-25,65.08,65.8,64.33,65.16,720000,45.9899279414382,46.4987286193398,45.4599272352907,46.0464613500939,1018866.56703761,0.0,1.0
2008-04-28,64.57,65.63,64.43,65.39,729200,45.6295274612579,46.3785951259464,45.5305939961104,46.2089948999792,1031885.41761642,0.0,1.0
2008-04-29,66.08,66.28,64.26,64.37,1274100,46.6965955496349,46.8379290712742,45.410460502717,45.4881939396186,1802969.29592029,0.0,1.0
2008-04-30,65.0,65.99,64.49,65.97,1147800,45.9333945327825,46.6329954648972,45.5729940526022,46.6188621127332,1624243.11895245,0.0,1.0
2008-05-01,66.63,67.86,63.47,66.42,2379100,47.085262734143,47.9544638922249,44.8521930922416,46.9368625364217,3366646.45783218,0.0,1.0
2008-05-02,65.39,66.52,64.63,64.75,1340800,46.2089948999792,47.0075292972414,45.6719275177497,45.7567276307333,1897355.9626167,0.0,1.0
2008-05-05,66.54,66.74,64.77,64.77,1006200,47.0216626494053,47.1629961710446,45.7708609828972,45.7708609828972,1423866.02743505,0.0,1.0
2008-05-06,67.33,67.88,65.81,65.81,763200,47.5799300598807,47.9685972443888,46.5057952954218,46.5057952954218,1079998.56105986,0.0,1.0
2008-05-07,67.45,68.46,67.33,67.7,1253800,47.6647301728643,48.3784644571429,47.5799300598807,47.8413970749134,1774242.91909965,0.0,1.0
2008-05-08,65.54,67.4,65.1,67.28,1439200,46.3149950412087,47.6293967924544,46.0040612936021,47.5445966794708,2036601.06011183,0.0,1.0
2008-05-09,64.77,65.98,64.57,64.9,1055000,45.7708609828972,46.6259287888152,45.6295274612579,45.8627277719628,1492922.53920094,0.0,1.0
2008-05-12,65.81,65.81,64.49,64.58,665500,46.5057952954218,46.5057952954218,45.5729940526022,45.6365941373399,941744.028282675,0.0,1.0
2008-05-13,65.56,65.91,65.26,65.75,779600,46.3291283933726,46.5764620562414,46.1171281109136,46.46339523893,1103206.07730905,0.0,1.0
2008-05-14,67.44,67.9,65.98,66.15,1192600,47.6576634967823,47.9827305965528,46.6259287888152,46.7460622822086,1687639.26090146,0.0,1.0
2008-05-15,67.65,67.95,66.89,67.21,1343100,47.8060636945036,48.0180639769626,47.2689963122741,47.4951299468971,1900610.6752614,0.0,1.0
2008-05-16,66.8,67.88,66.66,67.82,873700,47.2053962275364,47.9685972443888,47.1064627623889,47.926197187897,1236366.27725105,0.0,1.0
2008-05-19,67.42,68.0,66.8,67.1,732100,47.6435301446184,48.0533973573724,47.2053962275364,47.4173965099954,1035989.18573365,0.0,1.0
2008-05-20,66.62,67.43,66.44,66.89,767100,47.0781960580611,47.6505968207003,46.9509958885857,47.2689963122741,1085517.42163131,0.0,1.0
2008-05-21,65.53,67.25,65.53,66.85,653800,46.3079283651267,47.5233966512249,46.3079283651267,47.2407296079463,925187.446568315,0.0,1.0
2008-05-22,66.84,66.84,65.39,65.39,929500,47.3325963970118,47.3325963970118,46.3057821424387,46.3057821424387,1312579.16804079,0.14,1.0
2008-05-23,66.41,66.91,66.0,66.28,731200,47.0280928594488,47.3821667403361,46.7377522771212,46.9360336504181,1032552.86462767,0.0,1.0
2008-05-27,67.3,67.3,66.13,66.13,968000,47.6583443674281,47.6583443674281,46.8298114861519,46.8298114861519,1366946.35251585,0.0,1.0
2008-05-28,67.97,68.03,66.41,67.56,878300,48.1328033678171,48.1752922335236,47.0280928594488,47.8424627854895,1240277.87336226,0.0,1.0
2008-05-29,68.32,68.45,67.79,68.21,746300,48.3806550844382,48.4727142934689,48.0053367706977,48.302758830643,1053876.09801919,0.0,1.0
2008-05-30,68.03,68.36,67.49,68.24,1170900,48.1752922335236,48.4089809949092,47.7928924421653,48.3240032634962,1653468.47537273,0.0,1.0
2008-06-02,68.57,68.86,67.5,67.9,921500,48.5576920248818,48.7630548757965,47.7999739197831,48.0832330244929,1301282.09074727,0.0,1.0
2008-06-03,69.13,69.76,68.61,68.83,1027100,48.9542547714756,49.4003878613936,48.5860179353528,48.7418104429432,1450403.51102172,0.0,1.0
2008-06-04,68.12,69.2,67.85,68.99,789100,48.2390255320833,49.0038251147998,48.0478256364041,48.8551140848272,1114315.46153952,0.0,1.0
2008-06-05,70.06,70.06,68.43,68.65,901900,49.6128321899259,49.6128321899259,48.4585513382334,48.6143438458238,1273604.25137814,0.0,1.0
2008-06-06,68.73,70.33,68.7,69.4,945000,48.6709956667658,49.8040320856051,48.6497512339125,49.1454546671547,1334467.25529698,0.0,1.0
2008-06-09,69.48,70.26,68.83,69.1,876200,49.2021064880967,49.7544617422809,48.7418104429432,48.9330103386224,1237312.39057271,0.0,1.0
2008-06-10,68.7,69.76,68.55,69.12,978700,48.6497512339125,49.4003878613936,48.5435290696463,48.9471732938579,1382056.19339593,0.0,1.0
2008-06-11,67.14,69.0,67.09,68.35,1039300,47.5450407255442,48.8621955624449,47.5096333374555,48.4018995172914,1467631.55389434,0.0,1.0
2008-06-12,68.19,68.96,67.06,67.12,970300,48.2885958754075,48.8338696519739,47.4883889046022,47.5308777703087,1370194.26223773,0.0,1.0
2008-06-13,68.27,68.9,67.33,68.4,836000,48.3452476963495,48.7913807862674,47.6795888002814,48.4373069053802,1180544.57717278,0.0,1.0
2008-06-16,69.21,69.34,67.75,69.34,916500,49.0109065924176,49.1029658014483,47.9770108602267,49.1029658014483,1294221.41743881,0.0,1.0
2008-06-17,68.91,69.81,68.91,69.6,744200,48.7984622638852,49.4357952494823,48.7984622638852,49.2870842195096,1050910.61522964,0.0,1.0
2008-06-18,69.39,69.58,68.75,68.78,879800,49.138373189537,49.2729212642741,48.6851586220013,48.7064030548545,1242396.07535479,0.0,1.0
2008-06-19,69.5,70.87,68.09,69.21,1271500,49.2162694433322,50.1864318769633,48.2177810992301,49.0109065924176,1795529.22233874,0.0,1.0
2008-06-20,67.93,69.26,67.89,68.23,579600,48.1044774573461,49.0463139805063,48.0761515468751,48.3169217858785,818473.24991548,0.0,1.0
2008-06-23,68.11,68.99,68.1,68.36,515000,48.2319440544655,48.8551140848272,48.2248625768478,48.4089809949092,727249.350770311,0.0,1.0
2008-06-24,68.31,68.52,67.45,67.8,851500,48.3735736068205,48.5222846367931,47.7645665316943,48.0124182483154,1202432.66442897,0.0,1.0
2008-06-25,68.31,69.0,67.925,68.24,715600,48.3735736068205,48.8621955624449,48.1009367185372,48.3240032634962,1010523.56390531,0.0,1.0
2008-06-26,67.18,68.5,67.18,67.4,1092500,47.5733666360152,48.5081216815576,47.5733666360152,47.7291591436056,1542757.11789624,0.0,1.0
2008-06-27,67.48,68.0,66.68,66.84,1145000,47.7858109645476,48.1540478006703,47.2192927551279,47.3325963970118,1616894.18763496,0.0,1.0
2008-06-30,65.96,67.59,65.96,67.32,1276200,46.7094263666502,47.8637072183428,46.7094263666502,47.6725073226636,1802166.25524868,0.0,1.0
2008-07-01,66.58,66.86,65.25,65.75,1249400,47.1484779789505,47.3467593522473,46.2066414557903,46.5607153366776,1764321.04631539,0.0,1.0
2008-07-02,68.1,69.01,66.9,66.95,1377500,48.2248625768478,48.8692770400626,47.3750852627183,47.410492650807,1945215.49647787,0.0,1.0
2008-07-03,68.18,69.28,67.96,68.5,677600,48.2815143977898,49.0604769357418,48.1257218901994,48.5081216815576,956862.446761091,0.0,1.0
2008-07-07,68.59,69.49,67.84,68.18,1412500,48.5718549801173,49.2091879657144,48.0407441587864,48.2815143977898,1994640.20963702,0.0,1.0
2008-07-08,70.28,70.7,68.21,68.53,1791400,49.7686246975163,50.0660467574617,48.302758830643,48.5293661144109,2529698.03295133,0.0,1.0
2008-07-09,69.16,71.31,68.99,70.4,1485900,48.9754992043288,50.4980168921441,48.8551140848272,49.8536024289293,2098290.89380506,0.0,1.0
2008-07-10,69.1,69.87,68.27,69.09,1310500,48.9330103386224,49.4782841151888,48.3452476963495,48.9259288610046,1850602.47414464,0.0,1.0
2008-07-11,68.69,69.85,67.18,68.5,1444600,48.6426697562948,49.4641211599533,47.5733666360152,48.5081216815576,2039969.73227726,0.0,1.0
2008-07-14,67.74,70.99,67.63,68.5,1424500,47.9699293826089,50.2714096083763,47.8920331288137,48.5081216815576,2011585.8255773,0.0,1.0
2008-07-15,65.12,67.63,64.99,67.6,1983100,46.1145822467596,47.8920331288137,46.0225230377289,47.8707886959605,2800404.24759729,0.0,1.0
2008-07-16,65.94,66.09,64.53,65.37,2308700,46.6952634114147,46.8014855756809,45.6967750673126,46.2916191872032,3260195.29344353,0.0,1.0
2008-07-17,64.87,68.37,64.52,68.37,2668900,45.937545306316,48.4160624725269,45.6896935896949,48.4160624725269,3768846.19858423,0.0,1.0
2008-07-18,65.67,65.82,64.4,64.64,1862500,46.5040635157356,46.6102856800018,45.6047158582819,45.7746713211078,2630100.80739748,0.0,1.0
2008-07-21,63.72,65.99,63.34,65.8,1389600,45.1231753802752,46.7306707995035,44.8540792308009,46.5961227247663,1962302.32588432,0.0,1.0
2008-07-22,65.34,65.34,62.94,63.4,1345800,46.27037475435,46.27037475435,44.570820126091,44.8965680965073,1900450.8277023,0.0,1.0
2008-07-23,65.21,65.62,63.48,65.08,1371800,46.1783155453193,46.4686561276469,44.9532199174493,46.0862563362886,1937166.32890624,0.0,1.0
2008-07-24,63.62,65.43,63.36,65.12,1705600,45.0523606040977,46.3341080529097,44.8682421860364,46.1145822467596,2408536.87897834,0.0,1.0
2008-07-25,62.96,64.13,62.5,63.75,1250500,44.5849830813265,45.4135159626028,44.2592351109102,45.1444198131284,1765874.39444325,0.0,1.0
2008-07-28,63.34,64.58,63.1,63.2,1039500,44.8540792308009,45.7321824554013,44.684123767975,44.7549385441524,1467913.98082667,0.0,1.0
2008-07-29,65.24,65.24,63.12,63.42,1228300,46.1995599781725,46.1995599781725,44.6982867232105,44.9107310517428,1734525.00495373,0.0,1.0
2008-07-30,64.52,66.67,64.32,65.74,1833200,45.6896935896949,47.2122112775102,45.5480640373399,46.5536338590598,2588725.26180997,0.0,1.0
2008-07-31,60.12,61.4,59.77,60.02,3796700,42.5738434378868,43.4802725729582,42.3259917212657,42.5030286617093,5361451.67003813,0.0,1.0
2008-08-01,60.75,61.0,60.09,60.1,1945600,43.0199765278048,43.1970134682484,42.5525990050335,42.5596804826513,2747449.19778391,0.0,1.0
2008-08-04,59.83,60.72,59.53,60.31,2044500,42.3684805869721,42.9987320949515,42.1560362584398,42.7083915126239,2887109.31582505,0.0,1.0
2008-08-05,59.7,60.85,59.2,60.58,1965500,42.2764213779415,43.0907913039822,41.9223474970542,42.8995914083031,2775550.67755154,0.0,1.0
2008-08-06,59.49,59.95,59.18,59.18,1365800,42.1277103479688,42.4534583183851,41.9081845418187,41.9081845418187,1928693.5209361,0.0,1.0
2008-08-07,58.32,59.2,57.9,58.87,2211800,41.2991774666926,41.9223474970542,41.0017554067472,41.6886587356686,3123359.44472577,0.0,1.0
2008-08-08,58.66,58.99,57.86,58.32,1647300,41.5399477056959,41.7736364670815,40.9734294962763,41.2991774666926,2326209.42820181,0.0,1.0
2008-08-11,57.96,58.73,57.4,58.39,1237200,41.0442442724537,41.5895180490201,40.64768152586,41.3487478100168,1747093.00344277,0.0,1.0
2008-08-12,56.18,57.5,55.9,57.33,2002700,39.783741256495,40.7184963020374,39.5854598831981,40.5981111825357,2828082.08696641,0.0,1.0
2008-08-13,57.75,58.55,55.67,56.12,2287800,40.8955332424811,41.4620514519007,39.42258589799,39.7412523907885,3230681.6790142,0.0,1.0
2008-08-14,58.5,58.7,57.07,57.53,1900900,41.426644063812,41.5682736161669,40.4139927644744,40.7397407348907,2684326.77840637,0.0,1.0
2008-08-15,58.45,58.71,57.44,58.49,1197800,41.3912366757233,41.5753550937846,40.6760074363309,41.4195625861942,1691454.89777219,0.0,1.0
2008-08-18,57.65,58.5,57.27,58.0,1139900,40.8247184663036,41.426644063812,40.5556223168293,41.0725701829247,1609692.30086034,0.0,1.0
2008-08-19,57.0,57.39,56.18,57.3,1555300,40.3644224211501,40.6406000482422,39.783741256495,40.5768667496825,2196293.03932634,0.0,1.0
2008-08-20,57.41,57.5,56.79,57.23,2158100,40.6547630034777,40.7184963020374,40.2157113911775,40.5272964063583,3047527.81339302,0.0,1.0
2008-08-21,57.1,57.61,56.79,56.9,1450700,40.534377883976,40.8964187372305,40.3143138359194,40.3924010787782,2043573.24138793,0.14,1.0
2008-08-22,58.23,58.35,57.24,57.45,1010000,41.3365468333437,41.4217329164624,40.6337616476145,40.7828372930722,1422767.61136128,0.0,1.0
2008-08-25,57.67,58.55,57.67,58.33,1406700,40.9390117787898,41.5637097216602,40.9390117787898,41.4075352359426,1981591.2860415,0.0,1.0
2008-08-26,57.71,58.23,56.96,57.52,657500,40.9674071398294,41.3365468333437,40.4349941203376,40.8325291748914,926207.628188158,0.0,1.0
2008-08-27,57.23,57.71,56.91,57.47,827300,40.6266628073546,40.9674071398294,40.3994999190381,40.797034973592,1165401.62859325,0.0,1.0
2008-08-28,58.26,58.26,56.83,57.46,928100,41.3578433541234,41.3578433541234,40.342709196959,40.7899361333321,1307396.65356871,0.0,1.0
2008-08-29,58.43,58.54,57.87,58.1,783300,41.4785236385415,41.5566108814003,41.0809885839876,41.2442619099651,1103419.67324682,0.0,1.0
2008-09-02,57.75,59.0,57.21,58.7,1051100,40.9958025008689,41.8831575333553,40.6124651268348,41.6701923255586,1480664.39237806,0.0,1.0
2008-09-03,58.4,58.47,57.03,57.6,1612000,41.4572271177618,41.5069189995811,40.4846860021568,40.8893198969706,2270793.45496473,0.0,1.0
2008-09-04,56.98,58.19,56.85,57.95,933200,40.4491918008573,41.3081514723041,40.3569068774788,41.1377793060667,1314580.92566569,0.0,1.0
2008-09-05,58.41,58.5,56.8,56.89,1208500,41.4643259580217,41.5282155203607,40.3214126761793,40.3853022385183,1702390.75082189,0.0,1.0
2008-09-08,58.68,59.64,57.64,59.21,1599700,41.6559946450388,42.3374833099883,40.9177152580101,42.032233178813,2253466.6810838,0.0,1.0
2008-09-09,55.91,59.0,55.84,58.36,1907400,39.689615893049,41.8831575333553,39.6399240112298,41.4288317567223,2686917.76426783,0.0,1.0
2008-09-10,57.21,57.82,56.03,56.21,1725900,40.6124651268348,41.0454943826882,39.7748019761677,39.9025811008458,2431242.19846379,0.0,1.0
2008-09-11,57.44,57.63,56.1,56.24,1529800,40.7757384528123,40.9106164177502,39.824493857987,39.9238776216254,2154999.89293117,0.0,1.0
2008-09-12,58.0,58.26,56.51,56.57,1396400,41.1732735073662,41.3578433541234,40.1155463086425,40.1581393502018,1967081.87376722,0.0,1.0
2008-09-15,55.17,58.32,55.17,57.95,2222300,39.1643017138171,41.4004363956827,39.1643017138171,41.1377793060667,3130511.34923581,0.0,1.0
2008-09-16,55.48,56.0,52.31,54.17,3157700,39.3843657618737,39.7535054553881,37.1340333994884,38.4544176878281,4448191.37266882,0.0,1.0
2008-09-17,50.77,55.6,50.38,54.68,3095400,36.0408119994652,39.4695518449924,35.7639572293295,38.8164585410825,4360430.55862149,0.0,1.0
2008-09-18,51.14,51.79,38.52,51.09,7175000,36.3034690890812,36.7648937059741,27.3447326810991,36.2679748877817,10107284.7638784,0.0,1.0
2008-09-19,54.51,60.0,48.83,56.75,5595400,38.6957782566643,42.5930415593443,34.6636369890464,40.2859184748799,7882132.56694149,0.0,1.0
2008-09-22,49.96,54.0,48.85,54.0,1606600,35.4658059384141,38.3337374034099,34.6778346695662,38.3337374034099,2263186.57862676,0.0,1.0
2008-09-23,49.45,51.77,48.774,49.41,1185100,35.1037650851596,36.7506960254543,34.623883483591,35.0753697241201,1669427.62002401,0.0,1.0
2008-09-24,49.69,50.895,49.0,49.1,679900,35.274137251397,36.1295475027138,34.7843172734646,34.8553056760635,957762.078182706,0.0,1.0
2008-09-25,51.3,51.64,50.23,51.0,1231700,36.4170505332394,36.6584111020757,35.6574746254311,36.2040853254427,1735072.1454591,0.0,1.0
2008-09-26,53.42,53.95,51.08,51.94,1219900,37.9220046683362,38.2982432021105,36.2608760475218,36.8713763098724,1718449.71197983,0.0,1.0
2008-09-29,49.72,54.44,49.38,53.66,2224900,35.2954337721767,38.6460863748451,35.0540732033404,38.0923768345736,3134173.91932446,0.0,1.0
2008-09-30,55.0,55.0,49.6,51.02,1313800,39.043621429399,39.043621429399,35.210247689058,36.2182830059625,1850724.83941232,0.0,1.0
2008-10-01,50.36,56.75,50.21,56.75,1162100,35.7497595488097,40.2859184748799,35.6432769449113,40.2859184748799,1637027.96154747,0.0,1.0
2008-10-02,49.44,50.86,48.67,50.17,993800,35.0966662448997,36.1047015618042,34.5500555448882,35.6148815838718,1399946.98234737,0.0,1.0
2008-10-03,48.66,52.95,47.61,51.07,1140000,34.5429567046283,37.5883591761214,33.7975784773397,36.2537772072619,1605896.11579392,0.0,1.0
2008-10-06,47.0,52.1,43.57,48.37,1651300,33.3645492214864,36.9849577540307,30.9296470123439,34.3370903370914,2326154.61053552,0.0,1.0
2008-10-07,43.5,47.84,42.08,47.13,1396100,30.8799551305246,33.9608518033172,29.8719198136202,33.456834144865,1966659.26952622,0.0,1.0
2008-10-08,44.75,47.36,42.0,42.67,1453100,31.767310163011,33.6201074708425,29.815129091541,30.2907513889537,2046954.07531591,0.0,1.0
2008-10-09,39.28,44.3,39.1,44.09,3143400,27.8842445408508,31.4478623513159,27.7564654161727,31.2987867058582,4428047.23718122,0.0,1.0
2008-10-10,35.09,39.93,33.62,38.22,2557600,24.9098304719566,28.3456691577437,23.8663009537526,27.1317674733023,3602842.02259168,0.0,1.0
2008-10-13,41.74,42.05,35.73,35.73,1828600,29.6305592447839,29.8506232928405,25.3641562485896,25.3641562485896,2575913.71696558,0.0,1.0
2008-10-14,43.15,43.15,40.06,41.9,1579200,30.6314957214285,30.6314957214285,28.4379540811222,29.7441406889421,2224588.72461557,0.0,1.0
2008-10-15,37.39,41.93,37.19,41.93,1352100,26.5425637317314,29.7654372097218,26.4005869265336,29.7654372097218,1904677.31417979,0.0,1.0
2008-10-16,39.02,39.02,33.99,37.54,1917800,27.6996746940936,27.6996746940936,24.1289580433686,26.6490463356298,2701568.04462244,0.0,1.0
2008-10-17,38.2,41.32,37.52,38.0,1476400,27.1175697927826,29.3324079538685,26.63484865511,26.9755929875848,2079776.33803345,0.0,1.0
2008-10-20,41.65,41.71,37.73,38.49,978200,29.5666696824449,29.6092627240042,26.7839243005677,27.3234361603194,1377971.56181545,0.0,1.0
2008-10-21,41.78,43.64,40.01,40.01,1121900,29.6589546058234,30.9793388941631,28.4024598798228,28.4024598798228,1580398.99325368,0.0,1.0
2008-10-22,38.26,40.92,36.9,40.0,1274000,27.1601628343419,29.0484543434728,26.1947205589968,28.3953610395629,1794659.34343987,0.0,1.0
2008-10-23,35.6,39.46,33.51,39.08,2452400,25.271871325211,28.0120236655288,23.7882137108938,27.7422677356529,3454648.80208158,0.0,1.0
2008-10-24,36.87,37.68,31.0,32.09,1869900,26.1734240382171,26.7484300992682,22.0064048056612,22.7801783939893,2634092.23414302,0.0,1.0
2008-10-27,32.28,36.57,32.19,36.26,1701200,22.9150563589273,25.9604588304204,22.8511667965882,25.7403947823638,2396447.78262159,0.0,1.0
2008-10-28,35.51,35.51,31.78,33.23,1601900,25.207981762872,25.207981762872,22.5601143459327,23.5894461836169,2256565.77885112,0.0,1.0
2008-10-29,33.77,36.05,33.07,35.16,1920600,23.972783557651,25.5913191369061,23.4758647394586,24.9595223537758,2705512.35087175,0.0,1.0
2008-10-30,25.35,32.2,24.25,31.21,7872600,17.995560058823,22.8582656368481,17.214687630235,22.155480451119,11089980.49228,0.0,1.0
2008-10-31,25.48,25.78,23.17,25.61,5713800,18.0878449822016,18.3008101899983,16.4480128821668,18.1801299055801,8048920.3740555,0.0,1.0
2008-11-03,25.5,25.8,24.46,25.38,3033600,18.1020426627213,18.3150078705181,17.3637632756927,18.0168565796027,4273374.08497583,0.0,1.0
2008-11-04,26.76,26.9,24.85,25.73,3663600,18.9964965354676,19.095880299106,17.6406180458285,18.2653159886988,5160842.99107245,0.0,1.0
2008-11-05,25.4,26.6,25.35,26.55,2754700,18.0310542601224,18.8829150913093,17.995560058823,18.8474208900099,3880493.00892764,0.0,1.0
2008-11-06,22.71,25.29,22.4,25.0,2763400,16.1214662302118,17.9529670172636,15.9014021821552,17.7471006497268,3892748.5319166,0.0,1.0
2008-11-07,22.35,24.32,21.88,23.5,4048600,15.8659079808558,17.2643795120542,15.5322624886409,16.6822746107432,5703185.10035372,0.0,1.0
2008-11-10,22.14,23.62,21.44,23.28,2439900,15.7168323353981,16.7674606938619,15.2199135172057,16.5261001250256,3437040.29203997,0.0,1.0
2008-11-11,21.74,22.24,20.96,21.89,2377600,15.4328787250024,15.787820737997,14.879169184731,15.5393613289008,3349279.47799266,0.0,1.0
2008-11-12,20.15,21.61,20.07,21.4,2461300,14.3041631236798,15.3405938016239,14.2473724016007,15.1915181561661,3467186.0612312,0.0,1.0
2008-11-13,21.27,21.51,18.59,20.4,4496300,15.0992332327876,15.2696053990249,13.1967440431369,14.4816341301771,6333851.49600367,0.0,1.0
2008-11-14,19.98,21.72,19.8702,21.02,2501300,14.1834828392617,15.4186810444827,14.1055375732081,14.9217622262903,3523533.29336431,0.0,1.0
2008-11-17,17.91,20.02,17.76,19.88,2745100,12.7140229054643,14.2118782003012,12.6075403015659,14.1124944366628,3866969.67321568,0.0,1.0
2008-11-18,16.99,17.94,16.28,17.94,4455500,12.0609296015543,12.735319426244,11.5569119431021,12.735319426244,6276377.31922792,0.0,1.0
2008-11-19,15.91,17.42,15.86,16.56,2528900,11.2942548534861,12.3661797327296,11.2587606521867,11.755679470379,3562412.88353619,0.0,1.0
2008-11-20,12.77,15.71,12.52,15.71,4521900,9.16460277551893,11.2745426470949,8.98518611977267,11.2745426470949,6300836.42623892,0.14,1.0
2008-11-21,15.06,15.06,13.0,13.11,4498900,10.8080593421547,10.8080593421547,9.32966609880548,9.40860942733384,6268788.11959712,0.0,1.0
2008-11-24,16.84,17.07,14.29,15.52,3850900,12.085505931068,12.2505692543546,10.2554560424562,11.1381859887278,5365861.91508073,0.0,1.0
2008-11-25,17.89,18.21,16.65,17.145,4261900,12.8390558852023,13.0687092045575,11.9491492727009,12.3043942510785,5938551.22072308,0.0,1.0
2008-11-26,21.79,22.14,17.15,17.68,4553900,15.637955714844,15.8891390328887,12.3079825841934,12.6883458943755,6345425.37461009,0.0,1.0
2008-11-28,21.77,22.24,21.0,21.8,1481300,15.6236023823843,15.9609056951872,15.0709990826858,15.6451323810738,2064050.28819472,0.0,1.0
2008-12-01,19.65,21.22,19.43,21.22,2622500,14.102149141656,15.2288857397425,13.9442624845993,15.2288857397425,3654203.65948198,0.0,1.0
2008-12-02,19.16,20.37,18.45,19.98,2935300,13.7504924963933,14.6188691102052,13.2409491940739,14.338979127241,4090060.62981029,0.0,1.0
2008-12-03,19.06,19.66,17.85,18.39,2363000,13.6787258340948,14.1093258078858,12.8103492202829,13.1978891966948,3292615.15628444,0.0,1.0
2008-12-04,19.24,20.18,18.56,18.56,1772200,13.8079058262321,14.4825124518381,13.3198925226023,13.3198925226023,2469391.6969815,0.0,1.0
2008-12-05,22.54,22.62,18.49,18.96,3040700,16.1762056820827,16.2336190119215,13.2696558589933,13.6069591717963,4236925.47850787,0.0,1.0
2008-12-08,23.82,24.2,22.75,22.98,2820800,17.0948189595036,17.3675322762379,16.3269156729096,16.4919789961962,3930515.79891965,0.0,1.0
2008-12-09,23.18,24.48,22.77,23.59,2632400,16.6355123207932,17.5684789306737,16.3412690053693,16.929755636217,3667998.36538431,0.0,1.0
2008-12-10,22.93,23.79,22.21,23.79,1980000,16.4560956650469,17.073288960814,15.9393756964977,17.073288960814,2758941.18046686,0.0,1.0
2008-12-11,22.07,22.96,21.93,22.61,3031100,15.8389023692798,16.4776256637365,15.7384290420619,16.2264423456917,4223548.7939965,0.0,1.0
2008-12-12,22.27,22.28,20.68,21.63,2541900,15.9824356938768,15.9896123601066,14.8413457633306,15.5231290551664,3541895.24577207,0.0,1.0
2008-12-15,21.81,22.88,21.5,22.33,1898500,15.6523090473037,16.4202123338977,15.4298323941783,16.0254956912559,2645378.702584,0.0,1.0
2008-12-16,25.75,25.96,22.26,22.6,2459300,18.4799155418647,18.6306255326916,15.9752590276469,16.2192656794618,3426800.02278896,0.0,1.0
2008-12-17,25.1,26.38,24.61,25.26,2030400,18.0134322369244,18.9320455143453,17.6617755916618,18.128258896602,2829168.77415147,0.0,1.0
2008-12-18,26.42,27.29,24.81,25.11,2985300,18.9607521792647,19.5851221412617,17.8053089162588,18.0206089031543,4159730.86164025,0.0,1.0
2008-12-19,27.74,27.96,26.15,27.675,2931300,19.9080721216049,20.0659587786616,18.7669821910587,19.8614237911109,4084487.01126389,0.0,1.0
2008-12-22,26.52,27.77,25.9,27.14,1558700,19.0325188415632,19.9296021202945,18.5875655353125,19.4774721478139,2171899.80706752,0.0,1.0
2008-12-23,26.29,27.72,25.81,26.73,1467800,18.8674555182766,19.8937187891452,18.5229755392438,19.18322883239,2045239.32560063,0.0,1.0
2008-12-24,26.24,26.6,25.78,26.49,626600,18.8315721871274,19.089932171402,18.5014455405543,19.0109888428736,873107.345293197,0.0,1.0
2008-12-26,26.55,26.77,26.12,26.42,576100,19.0540488402527,19.2119354973094,18.7454521923692,18.9607521792647,802740.411144929,0.0,1.0
2008-12-29,27.06,27.3698,26.3,26.48,1215700,19.4200588179751,19.6423919377759,18.8746321845065,19.0038121766438,1693962.01671392,0.0,1.0
2008-12-30,28.9,29.01,27.05,27.28,1418000,20.7405654042676,20.8195087327959,19.4128821517453,19.5779454750318,1975847.77469798,0.0,1.0
2008-12-31,30.0,30.18,28.89,29.27,1521700,21.5299986895511,21.6591786816884,20.7333887380377,21.006102054772,2120343.83551334,0.0,1.0
2009-01-02,30.24,30.47,28.75,30.0,1742500,21.7022386790675,21.8673020023541,20.6329154108198,21.5299986895511,2428007.5792745,0.0,1.0
2009-01-05,29.77,30.01,28.78,29.94,1873300,21.3649353662646,21.537175355781,20.6544454095094,21.486938692172,2610264.90574169,0.0,1.0
2009-01-06,30.99,31.44,29.36,30.035,2029000,22.2404886463063,22.5634386266496,21.0706920508407,21.5551170213556,2827218.00766023,0.0,1.0
2009-01-07,29.91,31.18,29.55,30.52,2362800,21.4654086934825,22.3768453046735,21.2070487092079,21.9031853335033,3292336.47535711,0.0,1.0
2009-01-08,30.81,30.95,29.5,29.5,1424100,22.111308654169,22.2117819813869,21.1711653780586,21.1711653780586,1984347.54298124,0.0,1.0
2009-01-09,30.15,31.18,30.13,30.94,1186900,21.6376486829989,22.3768453046735,21.6232953505392,22.2046053151571,1653831.96317985,0.0,1.0
2009-01-12,30.24,31.38,29.83,30.25,3155200,21.7022386790675,22.5203786292705,21.4079953636437,21.7094153452974,4396470.3093985,0.0,1.0
2009-01-13,30.3,30.86,29.21,29.22,1664300,21.7452986764466,22.1471919853182,20.9630420573929,20.9702187236228,2319043.33669242,0.0,1.0
2009-01-14,28.09,30.19,27.83,29.59,1629600,20.1592554396497,21.6663553479183,19.9726621176736,21.2357553741273,2270692.19580242,0.0,1.0
2009-01-15,28.74,29.82,27.5,27.97,2210300,20.62573874459,21.4008186974138,19.7358321320885,20.0731354448915,3079842.2682757,0.0,1.0
2009-01-16,28.53,29.79,28.03,29.49,2415900,20.4750287537631,21.3792886987243,20.1161954422706,21.1639887118287,3366326.26156054,0.0,1.0
2009-01-20,25.64,28.22,25.52,27.99,3474800,18.4009722133364,20.2525521006378,18.3148522185781,20.0874887773512,4841802.43125566,0.0,1.0
2009-01-21,28.47,28.68,25.2,26.55,2255700,20.431968756384,20.5826787472109,18.0851988992229,19.0540488402527,3143102.83877732,0.0,1.0
2009-01-22,26.65,27.75,26.23,27.51,2316800,19.1258155025512,19.9152487878348,18.8243955208975,19.7430087983184,3228239.86207355,0.0,1.0
2009-01-23,26.91,27.07,25.2901,25.56,1673000,19.3124088245274,19.427235484205,18.1498606619539,18.3435588834976,2331165.95703083,0.0,1.0
2009-01-26,26.54,27.56,25.65,27.32,1487600,19.0468721740229,19.7788921294676,18.4081488795662,19.6066521399512,2072828.7374053,0.0,1.0
2009-01-27,27.0,27.26,26.26,26.98,1488200,19.376998820596,19.5635921425721,18.8459255195871,19.3626454881363,2073664.78018726,0.0,1.0
2009-01-28,29.14,29.3,27.1,28.72,2018500,20.912805393784,21.0276320534616,19.4487654828945,20.6113854121303,2812587.25897593,0.0,1.0
2009-01-29,27.16,28.73,26.62,28.34,1582900,19.4918254802736,20.6185620783601,19.1042855038617,20.338672095396,2205620.19927323,0.0,1.0
2009-01-30,26.4,27.44,26.27,27.02,2057300,18.946398846805,19.6927721347094,18.8531021858169,19.3913521530557,2866651.35887599,0.0,1.0
2009-02-02,26.85,27.23,25.41,25.98,885000,19.2693488271482,19.5420621438826,18.2359088900498,18.6449788651513,1233163.10339049,0.0,1.0
2009-02-03,27.15,27.7,26.51,27.07,1294600,19.4846488140438,19.8793654566855,19.0253421753333,19.427235484205,1803901.64254161,0.0,1.0
2009-02-04,26.15,27.95,25.99,27.45,1977000,18.7669821910587,20.0587821124318,18.6521555313811,19.6999488009393,2754760.96655706,0.0,1.0
2009-02-05,25.82,26.26,22.01,24.39,3652400,18.5301522054737,18.8459255195871,15.7958423719007,17.5038889346051,5089271.09471572,0.0,1.0
2009-02-06,25.63,26.48,24.11,26.21,3104400,18.3937955471065,19.0038121766438,17.3029422801692,18.8100421884378,4325685.35385925,0.0,1.0
2009-02-09,26.52,27.06,25.25,25.6,2183500,19.0325188415632,19.4200588179751,18.1210822303722,18.372265548417,3042499.02401484,0.0,1.0
2009-02-10,24.51,26.52,24.22,26.01,2687600,17.5900089293633,19.0325188415632,17.3818856086976,18.6665088638408,3744914.3013246,0.0,1.0
2009-02-11,26.0,27.58,24.44,25.13,1667100,18.659332197611,19.7932454619273,17.5397722657543,18.034962235614,2322944.86967489,0.0,1.0
2009-02-12,25.62,25.79,24.29,25.31,1838300,18.3866188808767,18.5086222067841,17.4321222723066,18.1641422277513,2561495.74346071,0.0,1.0
2009-02-13,25.04,26.13,24.98,25.63,1246300,17.9703722395453,18.752628858599,17.9273122421662,18.3937955471065,1736600.19859386,0.0,1.0
2009-02-17,23.16,24.22,21.37,21.37,1860200,16.6211589883335,17.3818856086976,15.3365357331902,15.3365357331902,2592011.30500224,0.0,1.0
2009-02-18,23.61,23.93,22.73,23.49,1626200,16.9441089686767,17.1737622880319,16.3125623404499,16.8579889739185,2265954.62003798,0.0,1.0
2009-02-19,22.07,23.85,21.88,23.82,2196600,15.9393756964977,17.2249257073616,15.8021540661246,17.2032591341448,3041459.27187425,0.14,1.0
2009-02-20,21.62,22.56,20.77,21.18,2735500,15.6143770982456,16.2932630590389,15.0004908571027,15.2966006910657,3787631.72093782,0.0,1.0
2009-02-23,20.26,22.49,20.18,21.92,2087000,14.632159112417,16.242707721533,14.5743815838388,15.8310428304136,2889704.77119255,0.0,1.0
2009-02-24,22.6,22.69,20.12,20.28,2722100,16.3221518233279,16.3871515429784,14.5310484374052,14.6466034945615,3769077.79475959,0.0,1.0
2009-02-25,21.23,22.67,20.68,22.56,2186200,15.3327116464271,16.3727071608338,14.9354911374523,16.2932630590389,3027059.20976577,0.0,1.0
2009-02-26,21.73,22.4,21.43,21.62,2373800,15.6938212000405,16.1777080018826,15.4771554678725,15.6143770982456,3286814.17626109,0.0,1.0
2009-02-27,20.4,20.945,20.16,20.58,3037200,14.7332697874288,15.1268792008674,14.5599372016943,14.8632692267296,4205371.98421946,0.0,1.0
2009-03-02,18.76,20.38,18.62,20.03,2209400,13.5488304515766,14.7188254052842,13.4477197765649,14.4660487177548,3059182.42523855,0.0,1.0
2009-03-03,18.14,19.33,17.9,19.27,2812400,13.101054605096,13.960495342696,12.9277220193615,13.9171621962624,3894109.10325919,0.0,1.0
2009-03-04,18.95,19.35,17.75,17.75,2134200,13.6860520819498,13.9749397248405,12.8193891532775,12.8193891532775,2955058.89922335,0.0,1.0
2009-03-05,16.95,18.62,16.59,18.34,1978400,12.2416138674959,13.4477197765649,11.9816149888943,13.2454984265413,2739334.89186745,0.0,1.0
2009-03-06,17.19,17.64,16.34,17.48,2403900,12.4149464532304,12.7399450514825,11.8010602120875,12.6243899943262,3328491.27909429,0.0,1.0
2009-03-09,17.36,17.8,16.46,16.78,2065200,12.537723701459,12.8555001086388,11.8877265049548,12.1188366192674,2859520.025619,0.0,1.0
2009-03-10,18.78,18.86,17.37,17.37,2480200,13.5632748337212,13.6210523622993,12.5449458925312,12.5449458925312,3434137.88860171,0.0,1.0
2009-03-11,18.83,19.23,18.15,19.02,2088200,13.5993857890825,13.8882734319733,13.1082767961682,13.7366074194556,2891366.31682046,0.0,1.0
2009-03-12,20.26,20.45,18.2,18.74,2612900,14.632159112417,14.7693807427901,13.1443877515296,13.5343860694321,3617877.14262052,0.0,1.0
2009-03-13,20.46,20.98,19.54,20.35,1724800,14.7766029338624,15.1521568696204,14.1121613552136,14.6971588320674,2388194.91583752,0.0,1.0
2009-03-16,20.26,21.65,20.0598,20.86,1900300,14.632159112417,15.6360436714624,14.4875708471502,15.0654905767531,2631195.96391816,0.0,1.0
2009-03-17,21.68,21.7,19.61,20.17,2117200,15.6577102446792,15.6721546268237,14.1627166927195,14.5671593927666,2931520.33616142,0.0,1.0
2009-03-18,23.09,23.27,20.87,21.52,3136400,16.6760391858691,16.80603862517,15.0727127678254,15.5421551875229,4342726.42279269,0.0,1.0
2009-03-19,21.73,23.74,21.61,23.53,2383200,15.6938212000405,17.1454816055666,15.6071549071733,16.993815593049,3299829.61701299,0.0,1.0
2009-03-20,21.37,22.02,21.1,22.02,1781500,15.4338223214388,15.9032647411363,15.2388231624876,15.9032647411363,2466702.9467559,0.0,1.0
2009-03-23,24.17,24.17,22.12,22.13,2098300,17.4560358216742,17.4560358216742,15.975486651859,15.9827088429313,2905350.99252196,0.0,1.0
2009-03-24,23.12,24.5,22.63,22.88,2000200,16.6977057590859,17.694368127059,16.3438183965447,16.5243731733515,2769519.637441,0.0,1.0
2009-03-25,23.64,24.32,22.29,23.59,2170100,17.0732596948439,17.5643686877582,16.0982639000876,17.0371487394826,3004766.80592476,0.0,1.0
2009-03-26,23.54,23.69,22.71,23.58,1851300,17.0010377841212,17.1093706502053,16.4015959251229,17.0299265484103,2563349.51744551,0.0,1.0
2009-03-27,22.42,22.97,21.88,22.94,2462100,16.1921523840271,16.5893728930019,15.8021540661246,16.5677063197851,3409076.24204753,0.0,1.0
2009-03-30,20.32,21.41,20.18,21.23,1984200,14.6754922588506,15.4627110857279,14.5743815838388,15.3327116464271,2747365.69573563,0.0,1.0
2009-03-31,21.78,21.9,20.58,20.78,2307500,15.7299321554019,15.8165984482691,14.8632692267296,15.007713048175,3195013.78031951,0.0,1.0
2009-04-01,22.52,22.63,20.88,21.78,1491700,16.2643742947498,16.3438183965447,15.0799349588977,15.7299321554019,2065439.6776176,0.0,1.0
2009-04-02,23.09,23.65,22.7,22.85,1978400,16.6760391858691,17.0804818859162,16.3943737340506,16.5027066001347,2739334.89186744,0.0,1.0
2009-04-03,23.76,23.79,22.65,22.86,1835600,17.1599259877111,17.1815925609279,16.3582627786893,16.5099287912069,2541610.96214713,0.0,1.0
2009-04-06,23.54,23.71,22.93,23.17,1223400,17.0010377841212,17.1238150323498,16.5604841287128,16.7338167144473,1693945.76764589,0.0,1.0
2009-04-07,22.92,23.48,22.54,22.94,1057700,16.5532619376405,16.9577046376876,16.2788186768943,16.5677063197851,1464514.00885979,0.0,1.0
2009-04-08,24.08,24.19,23.3,23.3,1702200,17.3910361020237,17.4704802038187,16.8277051983868,16.8277051983868,2356902.47317872,0.0,1.0
2009-04-09,26.03,26.04,23.99,24.98,2376800,18.7993633611162,18.8065855521885,17.3260363823733,18.041033298528,3290968.04033084,0.0,1.0
2009-04-13,26.37,26.62,25.05,25.4,1503300,19.0449178575733,19.2254726343801,18.0915886360338,18.3443653235633,2081501.28535399,0.0,1.0
2009-04-14,25.25,26.26,24.95,25.88,2060200,18.2360324574792,18.9654737557784,18.0193667253111,18.6910304950322,2852596.91883608,0.0,1.0
2009-04-15,26.75,26.92,24.6,24.76,1201400,19.3193611183196,19.4421383665481,17.7665900377817,17.882145094938,1663484.09780102,0.0,1.0
2009-04-16,27.79,28.1,26.08,26.86,1566200,20.0704689898355,20.2943569130759,18.8354743164775,19.3988052201145,2168593.96868318,0.0,1.0
2009-04-17,27.58,28.0,26.94,27.96,1601200,19.9188029773179,20.2221350023532,19.4565827486927,20.1932462380641,2217055.71616364,0.0,1.0
2009-04-20,25.34,27.32,25.27,26.86,1882400,18.3010321771296,19.7310260094389,18.2504768396238,19.3988052201145,2606411.2416353,0.0,1.0
2009-04-21,27.5,27.61,22.75,24.6,2136700,19.8610254487397,19.9404695505347,16.430484689412,17.7665900377817,2958520.45261483,0.0,1.0
2009-04-22,27.92,28.46,26.02,26.67,3089500,20.164357473775,20.5543557916776,18.7921411700439,19.2615835897414,4277787.68116886,0.0,1.0
2009-04-23,29.46,29.59,27.65,28.08,2540100,21.2765748989045,21.370463382844,19.9693583148238,20.2799125309313,3517076.70786114,0.0,1.0
2009-04-24,28.18,29.6,27.98,29.46,2415300,20.352134441654,21.3776855739162,20.2076906202087,21.2765748989045,3344275.96255936,0.0,1.0
2009-04-27,27.56,28.38,27.43,27.7,1843600,19.9043585951734,20.4965782630994,19.8104701112339,20.0054692701851,2552687.9329998,0.0,1.0
2009-04-28,27.36,28.23,27.11,27.51,1946500,19.759914773728,20.3882453970154,19.5793599969213,19.868247639812,2695165.47059238,0.0,1.0
2009-04-29,28.03,28.07,27.4,27.75,2414600,20.24380157557,20.2726903398591,19.7888035380171,20.0415802255465,3343306.72760975,0.0,1.0
2009-04-30,24.44,27.86,23.99,27.0,6063800,17.6510349806254,20.1210243273414,17.3260363823733,19.4999158951263,8396066.98205915,0.0,1.0
2009-05-01,23.41,25.1,23.22,25.1,2194900,16.9071493001817,18.1276995913952,16.7699276698086,18.1276995913952,3039105.41556806,0.0,1.0
2009-05-04,23.21,23.79,22.29,23.79,3940400,16.7627054787363,17.1815925609279,16.0982639000876,17.1815925609279,5455961.99348691,0.0,1.0
2009-05-05,24.58,25.12,23.24,23.39,2901100,17.7521456556372,18.1421439735397,16.7843720519531,16.8927049180372,4016925.01758827,0.0,1.0
2009-05-06,25.47,25.68,24.48,24.6,2012300,18.3949206610691,18.5465866735868,17.6799237449145,17.7665900377817,2786273.55585567,0.0,1.0
2009-05-07,23.85,26.39,23.74,25.82,3061200,17.2249257073616,19.0593622397179,17.1454816055666,18.6476973485986,4238602.89677749,0.0,1.0
2009-05-08,25.62,25.84,24.14,24.14,2128000,18.5032535271532,18.6621417307431,17.4343692484574,17.4343692484574,2946474.24681253,0.0,1.0
2009-05-11,23.58,25.1,23.5,23.51,2249200,17.0299265484103,18.1276995913952,16.9721490198321,16.9793712109044,3114290.35523061,0.0,1.0
2009-05-12,23.31,23.94,23.1,23.5,2094900,16.834927389459,17.289925427012,16.6832613769414,16.9721490198321,2900643.27990958,0.0,1.0
2009-05-13,22.14,23.03,22.01,22.44,2173100,15.9899310340036,16.6327060394355,15.8960425500641,16.2065967661716,3008920.6699945,0.0,1.0
2009-05-14,23.23,23.48,22.03,22.04,1538100,16.7771498608809,16.9577046376876,15.9104869322086,15.9177091232809,2129686.10856314,0.0,1.0
2009-05-15,22.58,23.24,22.34,23.19,1646100,16.3077074411834,16.7843720519531,16.1343748554489,16.7482610965918,2279225.2150743,0.0,1.0
2009-05-18,23.73,23.84,22.83,23.18,1413500,17.1382594144943,17.2177035162893,16.4882622179901,16.7410389055195,1957162.28753267,0.0,1.0
2009-05-19,23.51,24.22,23.24,23.7,999500,16.9793712109044,17.4921467770355,16.7843720519531,17.1165928412775,1383929.04590655,0.0,1.0
2009-05-20,22.55,24.0,22.5,23.85,1974800,16.2860408679666,17.3332585734456,16.2499299126052,17.2249257073616,2734350.25498373,0.0,1.0
2009-05-21,22.0,22.4,21.65,22.27,2627600,15.9971532250758,16.2880105564408,15.7426530601314,16.1934819237472,3613592.942861,0.15,1.0
2009-05-22,22.55,22.97,21.9,22.05,1407500,16.3970820557027,16.702482253636,15.9244388922346,16.0335103914965,1935656.89872007,0.0,1.0
2009-05-26,23.57,23.67,22.26,22.39,1499100,17.1387682506835,17.2114825835248,16.1862104904631,16.2807391231567,2061629.3121643,0.0,1.0
2009-05-27,22.4,23.75,22.38,23.69,1374400,16.2880105564408,17.2696540497978,16.2734676898726,17.226025450093,1890136.2995388,0.0,1.0
2009-05-28,23.18,23.33,22.41,22.64,1450900,16.8551823526026,16.9642538518645,16.295281989725,16.4625249552599,1995342.51819037,0.0,1.0
2009-05-29,23.63,23.63,22.81,23.18,1045100,17.1823968503883,17.1823968503883,16.58613932109,16.8551823526026,1437268.22369616,0.0,1.0
2009-06-01,23.74,24.45,23.5,23.97,1960100,17.2623826165136,17.7786543796865,17.0878682176946,17.4296255820485,2695617.11345024,0.0,1.0
2009-06-02,23.86,24.21,23.65,23.67,1652100,17.3496398159232,17.6041399808675,17.1969397169565,17.2114825835248,2272041.74946743,0.0,1.0
2009-06-03,24.06,24.17,23.45,23.71,1978200,17.4950684816057,17.575054247731,17.051511051274,17.2405683166613,2720509.04230766,0.0,1.0
2009-06-04,24.46,24.75,24.0,24.15,1904900,17.7859258129707,17.9967973782103,17.4514398819009,17.5605113811628,2619703.60665851,0.0,1.0
2009-06-05,24.91,25.03,24.47,24.47,2608800,18.1131403107563,18.2003975101658,17.7931972462548,17.7931972462548,3587738.34272179,0.0,1.0
2009-06-08,24.37,24.8,24.2,24.5,1796000,17.7204829134135,18.0331545446309,17.5968685475834,17.8150115461072,2469939.46010746,0.0,1.0
2009-06-09,23.74,24.59,23.57,24.55,1719700,17.2623826165136,17.8804544456643,17.1387682506835,17.8513687125278,2365008.29039354,0.0,1.0
2009-06-10,25.09,25.11,23.95,23.95,3097500,18.2440261098706,18.2585689764388,17.4150827154803,17.4150827154803,4259820.4218724,0.0,1.0
2009-06-11,25.27,25.5,24.9303,25.2,1687500,18.3749119089848,18.5421548745197,18.1279013203231,18.324011875996,2320725.4114317,0.0,1.0
2009-06-12,24.62,25.15,24.21,25.13,945400,17.9022687455167,18.2876547095753,17.6041399808675,18.2731118430071,1300156.32827705,0.0,1.0
2009-06-15,23.87,24.65,23.85,24.41,1240000,17.3569112492073,17.9240830453691,17.342368382639,17.74956864655,1705303.41343721,0.0,1.0
2009-06-16,23.81,24.21,23.81,23.93,989300,17.3132826495025,17.6041399808675,17.3132826495025,17.400539848912,1360529.57009148,0.0,1.0
2009-06-17,23.32,23.9,23.28,23.73,1115500,16.9569824185804,17.3787255490597,16.9278966854439,17.2551111832295,1534085.44974937,0.0,1.0
2009-06-18,23.38,23.64,23.19,23.28,1333000,17.0006110182851,17.1896682836724,16.8624537858867,16.9278966854439,1833201.16944501,0.0,1.0
2009-06-19,24.31,24.34,23.56,23.62,1731200,17.6768543137088,17.6986686135612,17.1314968173994,17.1751254171041,2380823.60430847,0.0,1.0
2009-06-22,23.1,24.15,23.09,23.62,1296000,16.7970108863296,17.5605113811628,16.7897394530455,17.1751254171041,1782317.11597955,0.0,1.0
2009-06-23,23.33,23.6,23.08,23.49,1013400,16.9642538518645,17.1605825505359,16.7824680197614,17.0805967844105,1393672.96707845,0.0,1.0
2009-06-24,23.76,23.84,23.21,23.51,1610900,17.2769254830819,17.3350969493549,16.876996652455,17.0951396509788,2215381.6683113,0.0,1.0
2009-06-25,24.31,24.31,23.39,23.46,1130800,17.6768543137088,17.6768543137088,17.0078824515693,17.0587824845581,1555126.69347968,0.0,1.0
2009-06-26,24.07,24.43,24.05,24.26,1035500,17.5023399148898,17.7641115131183,17.4877970483215,17.6404971472882,1424065.8746889,0.0,1.0
2009-06-29,24.43,24.62,23.9003,24.26,674200,17.7641115131183,17.9022687455167,17.3789436920582,17.6404971472882,927189.968822074,0.0,1.0
2009-06-30,24.09,24.52,23.85,24.39,1085300,17.516882781458,17.8295544126754,17.342368382639,17.7350257799818,1492553.06016404,0.0,1.0
2009-07-01,24.06,24.42,23.97,24.12,1423500,17.4950684816057,17.7568400798342,17.4296255820485,17.5386970813104,1957660.81373216,0.0,1.0
2009-07-02,23.43,23.91,23.26,23.85,1142800,17.0369681847058,17.3859969823438,16.9133538188756,17.342368382639,1571629.62973875,0.0,1.0
2009-07-06,22.93,23.2,22.78,23.15,1207200,16.6733965204995,16.8697252191709,16.5643250212376,16.8333680527502,1660195.38766243,0.0,1.0
2009-07-07,22.24,23.13,22.23,22.68,1124400,16.1716676238948,16.818825186182,16.1643961906107,16.4916106883964,1546325.12747485,0.0,1.0
2009-07-08,22.08,22.79,21.65,22.35,1445000,16.0553246913488,16.5715964545217,15.7426530601314,16.2516533900202,1987228.57452966,0.0,1.0
2009-07-09,22.88,23.09,22.31,22.46,1314100,16.6370393540789,16.7897394530455,16.2225676568837,16.3316391561456,1807209.04483697,0.0,1.0
2009-07-10,22.39,22.71,22.08,22.52,963700,16.2807391231567,16.5134249882487,16.0553246913488,16.3752677558503,1325323.30607214,0.0,1.0
2009-07-13,23.48,23.49,22.51,22.56,1099400,17.0733253511264,17.0805967844105,16.3679963225662,16.4043534889868,1511944.01026845,0.0,1.0
2009-07-14,23.31,23.43,22.93,23.43,802600,16.9497109852963,17.0369681847058,16.6733965204995,17.0369681847058,1103771.38679412,0.0,1.0
2009-07-15,24.31,24.5,23.37,23.66,1333000,17.6768543137088,17.8150115461072,16.993339585001,17.2042111502406,1833201.16944501,0.0,1.0
2009-07-16,24.56,24.76,23.93,24.17,782700,17.8586401458119,18.0040688114944,17.400539848912,17.575054247731,1076404.01749783,0.0,1.0
2009-07-17,24.64,24.7,24.26,24.55,896200,17.9168116120849,17.9604402117897,17.6404971472882,17.8513687125278,1232494.28961487,0.0,1.0
2009-07-20,24.66,24.75,24.44,24.75,826300,17.9313544786532,17.9967973782103,17.7713829464024,17.9967973782103,1136364.68590578,0.0,1.0
2009-07-21,24.81,25.0,24.63,24.85,760000,18.0404259779151,18.1785832103134,17.9095401788008,18.0695117110516,1045185.96307442,0.0,1.0
2009-07-22,24.29,24.73,24.09,24.49,1602100,17.6623114471405,17.9822545116421,17.516882781458,17.807740112823,2203279.51505465,0.0,1.0
2009-07-23,25.65,25.8,24.28,24.28,1921400,18.6512263737816,18.7602978730435,17.6550400138564,17.6550400138564,2642395.14401473,0.0,1.0
2009-07-24,26.23,26.29,25.51,25.57,920000,19.0729695042609,19.1165981039656,18.5494263078038,18.5930549075086,1265225.11319535,0.0,1.0
2009-07-27,26.6,26.82,26.1,26.1,1075500,19.3420125357735,19.5019840680243,18.9784408715672,18.9784408715672,1479075.66221914,0.0,1.0
2009-07-28,25.88,26.57,25.85,26.37,762800,18.8184693393165,19.3201982359211,18.7966550394641,19.1747695702386,1049036.64820154,0.0,1.0
2009-07-29,25.0,25.95,24.8,25.92,1400100,18.1785832103134,18.8693693723054,18.0331545446309,18.847555072453,1925480.08802698,0.0,1.0
2009-07-30,25.77,27.29,24.7,25.39,4980800,18.7384835731911,19.8437414323782,17.9604402117897,18.4621691083943,6849818.74326459,0.0,1.0
2009-07-31,25.52,26.14,25.47,26.14,2319300,18.556697741088,19.0075266047037,18.5203405746673,19.0075266047037,3189605.00547172,0.0,1.0
2009-08-03,26.0,26.17,25.66,26.04,1345200,18.905726538726,19.0293409045561,18.6584978070657,18.9348122718625,1849979.15464173,0.0,1.0
2009-08-04,26.14,26.36,25.65,25.85,1439100,19.0075266047037,19.1674981369545,18.6512263737816,18.7966550394641,1979114.63086895,0.0,1.0
2009-08-05,26.21,26.43,25.55,26.15,1594400,19.0584266376926,19.2183981699434,18.5785120409403,19.0147980379879,2192690.13095508,0.0,1.0
2009-08-06,25.95,26.51,25.64,26.43,1045000,18.8693693723054,19.2765696362164,18.6439549404975,19.2183981699434,1437130.69922733,0.0,1.0
2009-08-07,27.32,27.49,26.04,26.16,1356200,19.8655557322305,19.9891700980607,18.9348122718625,19.022069471272,1865106.84621255,0.0,1.0
2009-08-10,27.42,27.58,27.11,27.36,878400,19.9382700650718,20.0546129976178,19.7128556332639,19.894641465367,1208014.93416391,0.0,1.0
2009-08-11,27.16,27.52,26.87,27.22,1124900,19.7492127996845,20.010984397913,19.5383412344449,19.7928413993893,1547012.74981897,0.0,1.0
2009-08-12,28.03,28.24,26.98,26.98,1140800,20.3818274954034,20.5345275943701,19.6183270005703,19.6183270005703,1568879.14036224,0.0,1.0
2009-08-13,28.4,28.6,27.97,28.23,839200,20.6508705269161,20.7962991925986,20.3381988956987,20.5272561610859,1154105.34238428,0.0,1.0
2009-08-14,28.2,28.32,27.83,28.28,757200,20.5054418612336,20.5926990606431,20.2363988297209,20.5636133275066,1041335.27794731,0.0,1.0
2009-08-17,27.37,27.74,27.28,27.45,934900,19.9019128986512,20.1709559301638,19.836469999094,19.9600843649242,1285716.25905036,0.0,1.0
2009-08-18,27.74,28.03,27.37,27.47,762500,20.1709559301638,20.3818274954034,19.9019128986512,19.9746272314924,1048624.07479506,0.0,1.0
2009-08-19,27.82,27.9,27.1,27.5,643900,20.2291273964368,20.2872988627098,19.7055841999798,19.9964415313448,885520.054767923,0.0,1.0
2009-08-20,28.1,28.18,27.71,27.81,1433600,20.4327275283923,20.4908989946653,20.1491416303114,20.2218559631527,1971550.78508355,0.0,1.0
2009-08-21,29.24,29.33,28.51,28.51,882800,21.2616709227826,21.3271138223397,20.7308562930415,20.7308562930415,1214066.01079224,0.0,1.0
2009-08-24,29.49,29.87,29.38,29.38,843500,21.4434567548857,21.7197712196825,21.3634709887604,21.3634709887604,1160018.89454379,0.0,1.0
2009-08-25,29.74,30.04,29.54,29.62,1027500,21.6252425869889,21.8433855855126,21.4798139213064,21.5379853875794,1413063.91718285,0.0,1.0
2009-08-26,29.91,29.96,29.23,29.65,889300,21.748856952819,21.7852141192396,21.2543994894985,21.5597996874317,1223005.1012659,0.0,1.0
2009-08-27,29.5,29.79,29.33,29.79,1189300,21.5597996874317,21.7717434809692,21.4355567739787,21.7717434809692,1627304.08021613,0.15,1.0
2009-08-28,29.8,30.07,29.45,29.67,635900,21.7790518876429,21.976378867833,21.5232576540632,21.6840426008847,870093.891036268,0.0,1.0
2009-08-31,29.95,29.95,29.14,29.55,971000,21.8886779877485,21.8886779877485,21.2966970471783,21.5963417208003,1328606.96366758,0.0,1.0
2009-09-01,28.22,30.02,28.14,29.7,1743900,20.6243236331974,21.9398368344644,20.5658563798078,21.7059678209059,2386156.21415026,0.0,1.0
2009-09-02,28.12,28.56,27.97,28.19,1251700,20.5512395664604,20.8728094601034,20.4416134663548,20.6023984131763,1712685.20743843,0.0,1.0
2009-09-03,28.23,28.62,28.02,28.27,1218700,20.6316320398711,20.9166599001456,20.4781554997233,20.6608656665659,1667531.72669587,0.0,1.0
2009-09-04,28.48,28.57,28.05,28.25,801300,20.8143422067138,20.8801178667771,20.5000807197444,20.6462488532185,1096408.60966718,0.0,1.0
2009-09-08,29.09,29.14,28.43,28.8,997000,21.2601550138098,21.2966970471783,20.7778001733452,21.0482112202723,1364182.43334354,0.0,1.0
2009-09-09,29.23,29.25,28.78,29.24,775600,21.3624727072417,21.3770895205891,21.0335944069249,21.3697811139154,1061243.62617979,0.0,1.0
2009-09-10,29.6,29.61,28.8,29.11,772600,21.6328837541688,21.6401921608425,21.0482112202723,21.2747718271572,1057138.7642941,0.0,1.0
2009-09-11,29.75,29.98,29.53,29.64,751100,21.7425098542744,21.9106032077696,21.5817249074529,21.6621173808636,1027720.58744667,0.0,1.0
2009-09-14,30.31,30.33,29.33,29.48,456300,22.1517806280019,22.1663974413493,21.4355567739787,21.5451828740843,624349.492813098,0.0,1.0
2009-09-15,30.65,30.82,30.325,30.51,749700,22.4002664549079,22.5245093683609,22.1627432380125,22.297948761476,1025804.98523335,0.0,1.0
2009-09-16,31.14,31.76,30.79,30.79,1277500,22.7583783819195,23.2114995956892,22.5025841483398,22.5025841483398,1747987.01965534,0.0,1.0
2009-09-17,31.18,31.71,30.92,31.14,952000,22.7876120086143,23.1749575623207,22.597593435098,22.7583783819195,1302609.50505823,0.0,1.0
2009-09-18,31.99,32.08,31.08,31.18,2107900,23.3795929491845,23.4453686092478,22.7145279418772,22.7876120086143,2884212.78961369,0.0,1.0
2009-09-21,31.78,31.94,31.16,31.72,1144100,23.2261164090366,23.3430509158159,22.7729951952669,23.1822659689944,1565457.49447177,0.0,1.0
2009-09-22,31.46,32.1,31.3,32.1,795800,22.9922473954781,23.4599854225952,22.8753128886988,23.4599854225952,1088883.02954342,0.0,1.0
2009-09-23,30.81,31.77,30.8,31.55,816300,22.5172009616872,23.2188080023629,22.5098925550135,23.0580230555414,1116932.91909562,0.0,1.0
2009-09-24,30.84,31.29,30.53,31.04,1379300,22.5391261817083,22.8680044820251,22.3125655748234,22.6852943151824,1887278.66630968,0.0,1.0
2009-09-25,31.22,31.77,30.66,30.78,1421000,22.8168456353091,23.2188080023629,22.4075748615816,22.4952757416661,1944336.24652074,0.0,1.0
2009-09-28,32.13,32.22,31.17,31.29,557200,23.4819106426163,23.5476863026797,22.7803036019406,22.8680044820251,762409.680901729,0.0,1.0
2009-09-29,32.15,32.46,31.73,32.16,858600,23.4965274559637,23.7230880628486,23.1895743756681,23.5038358626375,1174811.47168382,0.0,1.0
2009-09-30,32.06,32.49,31.51,32.25,930600,23.4307517959004,23.7450132828697,23.0287894288466,23.5696115227008,1273328.15694032,0.0,1.0
2009-10-01,30.94,32.14,30.9,31.9,762000,22.6122102484454,23.48921904929,22.5829766217505,23.3138172891211,1042634.91896467,0.0,1.0
2009-10-02,30.85,31.32,30.05,30.46,1078900,22.546434588382,22.8899297020462,21.9617620544856,22.2614067281075,1476245.16282282,0.0,1.0
2009-10-05,31.64,31.64,30.65,30.94,815700,23.1237987156048,23.1237987156048,22.4002664549079,22.6122102484454,1116111.94671848,0.0,1.0
2009-10-06,33.03,33.08,31.92,31.92,1454500,24.1396672432498,24.1762092766184,23.3284341024685,23.3284341024685,1990173.87091092,0.0,1.0
2009-10-07,33.04,33.35,32.79,32.99,862300,24.1469756499236,24.3735362568084,23.9642654830809,24.110433616555,1179874.13467616,0.0,1.0
2009-10-08,32.77,33.37,32.67,33.35,1351500,23.9496486697335,24.3881530701558,23.8765646029964,24.3735362568084,1849240.27950231,0.0,1.0
2009-10-09,31.83,32.16,31.25,31.88,2441100,23.2626584424052,23.5038358626375,22.8387708553302,23.2992004757737,3340126.11638407,0.0,1.0
2009-10-12,31.94,32.49,31.67,31.9,998400,23.3430509158159,23.7450132828697,23.1457239356259,23.3138172891211,1366098.03555687,0.0,1.0
2009-10-13,30.81,31.85,30.62,31.85,2809200,22.5172009616872,23.2772752557526,22.3783412348868,23.2772752557526,3843792.66975795,0.0,1.0
2009-10-14,30.54,31.34,30.37,31.32,3219400,22.3198739814971,22.9045465153936,22.1956310680441,22.8899297020462,4405064.11826099,0.0,1.0
2009-10-15,30.46,30.56,30.25,30.39,1709100,22.2614067281075,22.3344907948445,22.1079301879597,22.2102478813916,2338539.81627628,0.0,1.0
2009-10-16,30.95,30.99,29.92,30.05,1942700,22.6195186551191,22.6487522818139,21.8667527677274,21.9617620544856,2658171.72844182,0.0,1.0
2009-10-19,31.9,32.1,31.04,31.21,1575800,23.3138172891211,23.4599854225952,22.6852943151824,22.8095372286354,2156147.11982222,0.0,1.0
2009-10-20,32.16,32.26,31.6,31.95,1682000,23.5038358626375,23.5769199293745,23.0945650889099,23.3503593224896,2301459.23057556,0.0,1.0
2009-10-21,31.34,32.6,31.25,32.14,1340200,22.9045465153936,23.8254057562805,22.8387708553302,23.48921904929,1833778.63306621,0.0,1.0
2009-10-22,32.27,32.33,31.29,31.36,1064500,23.5842283360482,23.6280787760905,22.8680044820251,22.919163328741,1456541.82577152,0.0,1.0
2009-10-23,31.15,32.41,31.0,32.38,1073800,22.7656867885932,23.6865460294801,22.6560606884876,23.664620809459,1469266.89761715,0.0,1.0
2009-10-26,30.01,31.8399,29.92,31.28,1552200,21.9325284277907,23.2698937650121,21.8667527677274,22.8606960753514,2123855.53965482,0.0,1.0
2009-10-27,30.08,30.83,29.97,30.07,1355300,21.9836872745067,22.5318177750346,21.9032948010959,21.976378867833,1854439.77122417,0.0,1.0
2009-10-28,29.34,30.32,29.28,30.09,1324000,21.4428651806525,22.1590890346756,21.3990147406102,21.9909956811804,1811612.3788835,0.0,1.0
2009-10-29,30.89,31.61,29.95,30.09,3552000,22.5756682150768,23.1018734955836,21.8886779877485,21.9909956811804,4860156.47265424,0.0,1.0
2009-10-30,29.93,30.83,29.77,30.78,1638800,21.8740611744011,22.5318177750346,21.7571266676218,22.4952757416661,2242349.21942166,0.0,1.0
2009-11-02,29.68,30.4,29.23,30.15,1425600,21.6913510075584,22.2175562880653,21.3624727072417,22.0348461212226,1950630.3680788,0.0,1.0
2009-11-03,30.0,30.3105,29.26,29.5,1881600,21.925220021117,22.1521460483356,21.3843979272628,21.5597996874317,2574569.37470332,0.0,1.0
2009-11-04,30.21,30.81,30.11,30.39,1573200,22.0786965612648,22.5172009616872,22.0056124945278,22.2102478813916,2152589.57285463,0.0,1.0
2009-11-05,30.62,30.69,30.03,30.43,1237100,22.3783412348868,22.4295000816027,21.9471452411381,22.2394815080864,1692708.21292808,0.0,1.0
2009-11-06,30.83,30.87,30.1,30.26,1027600,22.5318177750346,22.5610514017294,21.9983040878541,22.1152385946334,1406052.02457756,0.0,1.0
2009-11-09,31.89,31.97,31.1,31.26,1280700,23.3065088824474,23.364976135837,22.7291447552247,22.8460792620039,1752365.53900008,0.0,1.0
2009-11-10,31.44,31.82,31.27,31.82,876500,22.9776305821306,23.2553500357315,22.8533876686776,23.2553500357315,1199303.81426842,0.0,1.0
2009-11-11,32.07,32.09,31.52,31.63,916200,23.4380602025741,23.4526770159215,23.0360978355203,23.1164903089311,1253624.81988902,0.0,1.0
2009-11-12,31.58,32.04,31.54,31.95,942000,23.0799482755625,23.416134982553,23.0507146488677,23.3503593224896,1288926.63210594,0.0,1.0
2009-11-13,31.15,31.74,30.9,31.7,1125600,22.7656867885932,23.1968827823418,22.5829766217505,23.167649155647,1540144.17951002,0.0,1.0
2009-11-16,31.45,31.71,31.26,31.71,1033100,22.9849389888044,23.1749575623207,22.8460792620039,23.1749575623207,1413577.60470132,0.0,1.0
2009-11-17,31.23,31.47,30.9,31.42,631000,22.8241540419828,22.9995558021518,22.5829766217505,22.9630137687832,863389.283289646,0.0,1.0
2009-11-18,31.29,31.41,30.86,31.25,1123800,22.8680044820251,22.9557053621095,22.5537429950557,22.8387708553302,1537681.26237861,0.0,1.0
2009-11-19,30.79,31.32,30.64,31.12,1003900,22.5025841483398,22.8899297020462,22.3929580482342,22.7437615685721,1373623.61568062,0.0,1.0
2009-11-20,30.72,30.85,30.33,30.58,683200,22.4514253016238,22.546434588382,22.1663974413493,22.349107608192,934813.880100612,0.0,1.0
2009-11-23,31.24,31.47,31.01,31.05,1016700,22.8314624486565,22.9995558021518,22.6633690951613,22.6926027218561,1391137.69305956,0.0,1.0
2009-11-24,31.36,31.44,30.92,31.37,878400,22.919163328741,22.9776305821306,22.597593435098,22.9264717354147,1201903.56012936,0.0,1.0
2009-11-25,31.15,31.355,31.09,31.34,1077600,22.8753128886988,23.0258566813852,22.8312512908393,23.0148412819204,1467400.25648276,0.15,1.0
2009-11-27,30.26,30.66,30.16,30.49,666700,22.2217325204502,22.5154765061799,22.1482965240178,22.3906353122448,907865.396248199,0.0,1.0
2009-11-30,30.57,30.64,30.12,30.48,1617900,22.4493841093907,22.5007893068934,22.1189221254448,22.3832917126016,2203142.97973595,0.0,1.0
2009-12-01,30.74,30.97,30.5,30.84,1033100,22.5742253033258,22.7431280951204,22.397978911888,22.6476612997583,1406803.27113246,0.0,1.0
2009-12-02,30.85,31.03,30.72,31.03,962200,22.6550048994015,22.7871896929799,22.5595381040394,22.7871896929799,1310256.61357434,0.0,1.0
2009-12-03,30.27,31.29,30.19,31.0,1191000,22.2290761200935,22.9781232837042,22.1703273229475,22.7651588940501,1621820.43937543,0.0,1.0
2009-12-04,30.56,30.86,30.08,30.75,823800,22.4420405097475,22.6623484990447,22.0895477268719,22.5815689029691,1121793.18048487,0.0,1.0
2009-12-07,29.99,30.66,29.79,30.6,1310300,22.0234553300827,22.5154765061799,21.8765833372179,22.4714149083205,1784274.82931455,0.0,1.0
2009-12-08,29.22,29.87,29.04,29.75,2289300,21.4579981575531,21.9353321343638,21.3258133639747,21.8472089386449,3117408.50702114,0.0,1.0
2009-12-09,29.1,29.24,28.94,29.23,1743500,21.3698749618342,21.4726853568395,21.2523773675423,21.4653417571963,2374176.26872466,0.0,1.0
2009-12-10,29.37,29.48,29.0,29.18,1356100,21.5681521522017,21.6489317482774,21.2964389654017,21.4286237589801,1846642.06367509,0.0,1.0
2009-12-11,29.62,29.66,29.3,29.55,815800,21.7517421432827,21.7811165418557,21.516746954699,21.70033694578,1110899.3404219,0.0,1.0
2009-12-14,30.1,30.14,29.48,29.96,1005000,22.1042349261584,22.1336093247313,21.6489317482774,22.001424531153,1368538.65791126,0.0,1.0
2009-12-15,29.76,30.16,29.56,29.85,1720600,21.8545525382881,22.1482965240178,21.7076805454233,21.9206449350773,2342992.6515444,0.0,1.0
2009-12-16,30.05,30.25,29.89,29.99,835500,22.0675169279421,22.214388920807,21.9500193336503,22.0234553300827,1137725.42157698,0.0,1.0
2009-12-17,29.66,30.2999,29.65,29.92,949000,21.7811165418557,22.2510334830268,21.7737729422125,21.97205013258,1292281.77747044,0.0,1.0
2009-12-18,29.48,29.79,29.0,29.73,1745700,21.6489317482774,21.8765833372179,21.2964389654017,21.8325217393584,2377172.07474198,0.0,1.0
2009-12-21,29.77,30.03,29.67,29.78,652600,21.8618961379314,22.0528297286557,21.788460141499,21.8692397375746,888665.003137202,0.0,1.0
2009-12-22,29.43,30.01,29.37,29.79,916500,21.6122137500611,22.0381425293692,21.5681521522017,21.8765833372179,1248025.5522146,0.0,1.0
2009-12-23,29.44,29.55,29.34,29.43,589900,21.6195573497044,21.70033694578,21.546121353272,21.6122137500611,803284.531643635,0.0,1.0
2009-12-24,29.6,29.71,29.45,29.54,322400,21.7370549439963,21.8178345400719,21.6269009493476,21.6929933461368,439021.754537901,0.0,1.0
2009-12-28,29.65,29.73,29.48,29.73,761700,21.7737729422125,21.8325217393584,21.6489317482774,21.8325217393584,1037229.74699603,0.0,1.0
2009-12-29,29.69,29.86,29.55,29.76,441200,21.8031473407854,21.9279885347205,21.70033694578,21.8545525382881,600795.279473084,0.0,1.0
2009-12-30,29.69,29.78,29.53,29.6,440200,21.8031473407854,21.8692397375746,21.6856497464936,21.7370549439963,599433.549465212,0.0,1.0
2009-12-31,29.48,29.907,29.48,29.77,585900,21.6489317482774,21.9625034530438,21.6489317482774,21.8618961379314,797837.611612146,0.0,1.0
2010-01-04,30.16,30.21,29.61,29.7,1228200,22.1482965240178,22.185014522234,21.7443985436395,21.8104909404287,1672476.79566827,0.0,1.0
2010-01-05,31.06,31.08,30.0,30.06,1377600,22.8092204919096,22.8239076911961,22.0307989297259,22.0748605275854,1875919.25884433,0.0,1.0
2010-01-06,30.97,31.06,30.61,30.92,1326900,22.7431280951204,22.8092204919096,22.4787585079637,22.7064100969042,1806879.54744523,0.0,1.0
2010-01-07,31.35,31.41,30.68,30.83,1022500,23.0221848815636,23.0662464794231,22.5301637054664,22.640317700115,1392368.93304902,0.0,1.0
2010-01-08,31.37,31.4,31.02,31.29,592400,23.0368720808501,23.0589028797798,22.7798460933366,22.9781232837042,806688.856663315,0.0,1.0
2010-01-11,31.59,31.82,31.29,31.5,660100,23.1984312730014,23.367334064796,22.9781232837042,23.1323388762122,898877.978196243,0.0,1.0
2010-01-12,31.3,31.87,31.21,31.42,770500,22.9854668833474,23.4040520630122,22.9193744865582,23.0735900790663,1049212.9710653,0.0,1.0
2010-01-13,31.59,31.8,31.21,31.45,555500,23.1984312730014,23.3526468655095,22.9193744865582,23.095620877996,756441.019372842,0.0,1.0
2010-01-14,31.26,31.51,30.97,31.49,1025600,22.9560924847744,23.1396824758555,22.7431280951204,23.124995276569,1396590.29607342,0.0,1.0
2010-01-15,30.53,31.18,30.38,31.13,1367300,22.4200097108178,22.8973436876285,22.3098557161691,22.8606256894123,1861893.43976325,0.0,1.0
2010-01-19,30.83,31.07,30.34,30.5,2084800,22.640317700115,22.8165640915528,22.2804813175962,22.397978911888,2838934.72041134,0.0,1.0
2010-01-20,30.3,30.73,29.95,30.6,1283500,22.2511069190232,22.5668817036826,21.9940809315097,22.4714149083205,1747780.46510359,0.0,1.0
2010-01-21,31.3,31.47,29.59,30.23,4078900,22.9854668833474,23.1103080772825,21.729711344353,22.1997017215205,5554360.5291087,0.0,1.0
2010-01-22,31.83,32.65,31.12,31.32,4528300,23.3746776644392,23.9768528351851,22.853282089769,23.0001540826339,6166321.99464634,0.0,1.0
2010-01-25,32.12,32.34,31.92,32.24,2152900,23.5876420540932,23.7492012462446,23.4407700612284,23.6757652498121,2931668.53394742,0.0,1.0
2010-01-26,31.49,32.48,31.445,31.95,1441500,23.124995276569,23.8520116412499,23.0919490781744,23.4628008601581,1962933.80634735,0.0,1.0
2010-01-27,31.85,31.98,31.12,31.41,1240200,23.3893648637257,23.4848316590878,22.853282089769,23.0662464794231,1688817.55576273,0.0,1.0
2010-01-28,31.58,32.08,31.48,32.08,1085200,23.1910876733582,23.5582676555203,23.1176516769257,23.5582676555203,1477749.40454259,0.0,1.0
2010-01-29,31.43,32.03,31.4,31.75,991300,23.0809336787095,23.5215496573041,23.0589028797798,23.3159288672933,1349882.95680342,0.0,1.0
2010-02-01,31.67,32.2,31.28,31.62,1995000,23.2571800701473,23.6463908512392,22.9707796840609,23.2204620719311,2716651.36570445,0.0,1.0
2010-02-02,32.11,32.12,31.56,31.66,674400,23.58029845445,23.5876420540932,23.1764004740717,23.2498364705041,918350.717308811,0.0,1.0
2010-02-03,31.66,32.05,31.29,31.94,1158300,23.2498364705041,23.5362368565905,22.9781232837042,23.4554572605149,1577291.86811802,0.0,1.0
2010-02-04,31.73,32.81,31.541,31.78,3295400,23.3012416680068,24.0943504294769,23.1624476347495,23.337959666223,4487445.06794107,0.0,1.0
2010-02-05,30.92,31.62,30.18,31.53,2015500,22.7064100969042,23.2204620719311,22.1629837233043,23.154369675142,2744566.83086582,0.0,1.0
2010-02-08,30.16,31.24,30.16,31.06,1155700,22.1482965240178,22.9414052854879,22.1482965240178,22.8092204919096,1573751.37009756,0.0,1.0
2010-02-09,30.37,30.79,30.19,30.46,1181000,22.3025121165259,22.6109433015421,22.1703273229475,22.3686045133151,1608203.13929672,0.0,1.0
2010-02-10,30.13,30.35,29.92,30.32,1844300,22.1262657250881,22.2878249172394,21.97205013258,22.2657941183097,2511438.65351815,0.0,1.0
2010-02-11,29.76,30.13,29.54,29.85,2199700,21.8545525382881,22.1262657250881,21.6929933461368,21.9206449350773,2995397.49831583,0.0,1.0
2010-02-12,29.86,29.87,29.08,29.5,1782000,21.9279885347205,21.9353321343638,21.3551877625477,21.6636189475638,2426602.87402774,0.0,1.0
2010-02-16,30.81,30.82,30.05,30.28,1079000,22.6256305008285,22.6329741004718,22.0675169279421,22.2364197197367,1469306.67849378,0.0,1.0
2010-02-17,30.71,31.07,30.59,30.88,1281500,22.5521945043961,22.8165640915528,22.4640713086772,22.6770356983312,1745057.00508784,0.0,1.0
2010-02-18,30.65,30.91,30.47,30.55,1496100,22.6182869011853,22.8101549140502,22.4854551999712,22.5444915116219,2027362.42582532,0.15,1.0
2010-02-19,30.91,31.14,30.425,30.7,1596300,22.8101549140502,22.979884310046,22.4522472746676,22.655184595967,2163143.26605504,0.0,1.0
2010-02-22,30.81,31.11,30.64,30.94,1438500,22.7363595244867,22.957745693177,22.610907362229,22.8322935309192,1949308.76916632,0.0,1.0
2010-02-23,30.43,30.89,30.01,30.76,2293700,22.4559370441458,22.7953958361375,22.1459964079795,22.699461829705,3108188.7548396,0.0,1.0
2010-02-24,30.95,30.97,30.47,30.54,1001300,22.8396730698755,22.8544321477882,22.4854551999712,22.5371119726655,1356859.83355317,0.0,1.0
2010-02-25,30.56,30.7,30.33,30.63,2325600,22.5518710505782,22.655184595967,22.3821416545824,22.6035278232726,3151416.38760735,0.0,1.0
2010-02-26,30.52,30.65,30.15,30.6,1249000,22.5223528947529,22.6182869011853,22.2493099533682,22.5813892064036,1692517.659151,0.0,1.0
2010-03-01,30.65,30.85,30.355,30.52,1434400,22.6182869011853,22.7658776803121,22.4005905019732,22.5223528947529,1943752.86652218,0.0,1.0
2010-03-02,30.73,30.87,30.49,30.74,1048000,22.677323212836,22.7806367582248,22.5002142778838,22.6847027517924,1420142.91976802,0.0,1.0
2010-03-03,30.77,30.99,30.68,30.8,900500,22.7068413686614,22.8691912257009,22.6404255180543,22.7289799855304,1220265.9343999,0.0,1.0
2010-03-04,30.97,31.24,30.76,30.77,1982600,22.8544321477882,23.0536796996094,22.699461829705,22.7068413686614,2686617.70298862,0.0,1.0
2010-03-05,31.68,31.69,31.1,31.12,1361900,23.3783794136884,23.3857589526448,22.9503661542206,22.9651252321333,1845508.24659548,0.0,1.0
2010-03-08,32.22,32.24,31.64,31.65,1491300,23.7768745173308,23.7916335952435,23.3488612578631,23.3562407968194,2020857.95443707,0.0,1.0
2010-03-09,32.34,32.42,32.05,32.05,1309000,23.8654289848069,23.9244652964577,23.651422355073,23.651422355073,1773823.55150414,0.0,1.0
2010-03-10,32.61,32.69,32.29,32.42,1632100,24.0646765366281,24.1237128482789,23.8285312900252,23.9244652964577,2211655.78182575,0.0,1.0
2010-03-11,32.98,33.02,32.3,32.5,1286400,24.3377194780128,24.3672376338381,23.8359108289816,23.9835016081084,1743198.33205112,0.0,1.0
2010-03-12,32.9,33.269,32.74,33.08,1094300,24.278683166362,24.550988153851,24.1606105430606,24.4115148675762,1482883.96670052,0.0,1.0
2010-03-15,32.62,33.0,32.49,32.82,1701100,24.0720560755845,24.3524785559254,23.976122069152,24.2196468547113,2305157.55803184,0.0,1.0
2010-03-16,33.14,33.21,32.68,32.72,1287300,24.4557921013142,24.5074488740086,24.1163333093225,24.1458514651479,1744417.92043642,0.0,1.0
2010-03-17,33.5,33.76,33.15,33.24,828800,24.7214555037425,24.9133235166074,24.4631716402706,24.5295874908776,1123105.39303791,0.0,1.0
2010-03-18,33.3,33.45,33.06,33.4,1046800,24.5738647246157,24.6845578089608,24.3967557896635,24.6476601141791,1418516.80192095,0.0,1.0
2010-03-19,33.2,33.53,33.03,33.36,1240000,24.5000693350523,24.7435941206115,24.3746171727945,24.6181419583537,1680321.77529803,0.0,1.0
2010-03-22,33.35,33.35,32.81,33.0,911900,24.6107624193974,24.6107624193974,24.212267315755,24.3524785559254,1235714.053947,0.0,1.0
2010-03-23,33.17,33.48,32.92,33.29,1029200,24.4779307181832,24.7066964258298,24.2934422442747,24.5664851856593,1394667.07349737,0.0,1.0
2010-03-24,33.48,33.541,33.01,33.12,878400,24.7066964258298,24.7517116134635,24.3598580948818,24.4410330234015,1190318.26404984,0.0,1.0
2010-03-25,33.67,34.14,33.49,33.56,1433700,24.8469076660003,25.1937459969483,24.7140759647862,24.7657327374805,1942804.29777806,0.0,1.0
2010-03-26,33.97,34.15,33.64,33.79,1416900,25.0682938346905,25.2011255359047,24.8247690491313,24.9354621334764,1920038.64791919,0.0,1.0
2010-03-29,34.37,34.41,33.99,34.02,902000,25.3634753929442,25.3929935487695,25.0830529126032,25.1051915294722,1222298.58170873,0.0,1.0
2010-03-30,34.34,34.6,34.21,34.44,877600,25.3413367760751,25.53320478894,25.2454027696427,25.4151321656385,1189234.18548513,0.0,1.0
2010-03-31,34.38,34.46,34.07,34.32,1091900,25.3708549319005,25.4298912435512,25.1420892242539,25.3265776981625,1479631.73100639,0.0,1.0
2010-04-01,34.89,35.01,34.45,34.6,991000,25.7472114186739,25.83576588615,25.4225117045949,25.53320478894,1342902.32203254,0.0,1.0
2010-04-05,35.63,35.63,34.87,34.87,1001600,26.2932973014431,26.2932973014431,25.7324523407612,25.7324523407612,1357266.36301493,0.0,1.0
2010-04-06,35.47,35.66,35.16,35.41,912200,26.1752246781417,26.3154359183122,25.9464589704951,26.1309474444036,1236120.58340876,0.0,1.0
2010-04-07,34.9,35.55,34.74,35.48,1012000,25.7545909576302,26.2342609897924,25.6365183343288,26.182604217098,1371359.38435614,0.0,1.0
2010-04-08,34.76,34.86,34.54,34.86,1298900,25.6512774122415,25.7250728018049,25.488927555202,25.7250728018049,1760137.05962469,0.0,1.0
2010-04-09,34.63,34.78,34.38,34.78,967500,25.555343405809,25.6660364901541,25.3708549319005,25.6660364901541,1311057.51419424,0.0,1.0
2010-04-12,34.96,34.98,34.59,34.72,770100,25.7988681913683,25.813627269281,25.5258252499837,25.6217592564161,1043561.12835243,0.0,1.0
2010-04-13,35.02,35.19,34.7,35.0,744500,25.8431454251063,25.9685975873641,25.6070001785034,25.8283863471936,1008870.61428177,0.0,1.0
2010-04-14,35.79,35.79,35.04,35.09,744800,26.4113699247446,26.4113699247446,25.857904503019,25.8948021978007,1009277.14374353,0.0,1.0
2010-04-15,35.69,35.8399,35.38,35.62,617000,26.3375745351812,26.4481938241367,26.1088088275346,26.2859177624868,836095.593031361,0.0,1.0
2010-04-16,34.44,35.61,34.34,35.5,1445100,25.4151321656385,26.2785382235305,25.3413367760751,26.1973632950107,1958252.41732516,0.0,1.0
2010-04-19,34.89,34.96,34.16,34.25,1178400,25.7472114186739,25.7988681913683,25.208505074861,25.2749209254681,1596847.72581549,0.0,1.0
2010-04-20,35.0,35.32,34.83,35.09,834100,25.8283863471936,26.0645315937966,25.7029341849358,25.8948021978007,1130287.41352911,0.0,1.0
2010-04-21,34.94,35.07,34.61,35.0,1246400,25.7841091134556,25.880043119888,25.5405843278963,25.8283863471936,1688994.4038157,0.0,1.0
2010-04-22,34.92,34.97,34.45,34.66,938000,25.7693500355429,25.8062477303246,25.4225117045949,25.577482022678,1271082.11712061,0.0,1.0
2010-04-23,34.89,35.0,34.73,34.91,1349500,25.7472114186739,25.8283863471936,25.6291387953724,25.7619704965866,1828705.0288425,0.0,1.0
2010-04-26,34.94,35.115,34.76,34.81,1824200,25.7841091134556,25.9132510451916,25.6512774122415,25.6881751070232,2471970.14717635,0.0,1.0
2010-04-27,33.79,34.93,33.7,34.7,1314100,24.9354621334764,25.7767295744993,24.8690462828693,25.6070001785034,1780734.55235415,0.0,1.0
2010-04-28,33.69,34.46,33.47,34.05,1939400,24.861666743913,25.4298912435512,24.6993168868735,25.1273301463412,2628077.46049436,0.0,1.0
2010-04-29,36.36,36.5,34.18,35.45,2707300,26.832003645256,26.9353171906448,25.2232641527737,26.160465600229,3668657.37279385,0.0,1.0
2010-04-30,36.43,37.07,36.1075,36.3,1765200,26.8836604179504,27.3559509111562,26.6456702866084,26.787726411518,2392019.35302911,0.0,1.0
2010-05-03,36.57,37.02,36.46,36.71,1532300,26.9869739633392,27.3190532163745,26.9057990348194,27.090287508728,2076416.98087837,0.0,1.0
2010-05-04,35.6,36.27,35.31,36.21,1164500,26.2711586845741,26.765587794649,26.0571520548402,26.7213105609109,1578011.86075368,0.0,1.0
2010-05-05,36.45,37.04,35.12,35.2,2343100,26.8984194958631,27.3338122942872,25.9169408146697,25.9759771263205,3175130.60621035,0.0,1.0
2010-05-06,35.27,36.94,33.25,36.23,2939400,26.0276338990149,27.2600169047238,24.536967029834,26.7360696388236,3983175.66637987,0.0,1.0
2010-05-07,34.65,35.75,34.14,35.12,2696700,25.5701024837217,26.3818517689192,25.1937459969483,25.9169408146697,3654293.33181147,0.0,1.0
2010-05-10,36.54,37.1,36.0,36.16,1823000,26.9648353464702,27.3780895280253,26.5663402428277,26.6844128661292,2470344.02932929,0.0,1.0
2010-05-11,36.26,36.9,35.84,36.03,1183900,26.7582082556926,27.2304987488984,26.4482676195263,26.5884788596968,1604300.76594786,0.0,1.0
2010-05-12,37.18,37.22,36.37,36.46,1224800,27.437125839676,27.4666439955014,26.8393831842124,26.9057990348194,1659724.28256858,0.0,1.0
2010-05-13,37.02,37.55,36.87,37.15,1405000,27.3190532163745,27.7101687810606,27.2083601320294,27.414987222807,1903912.97926915,0.0,1.0
2010-05-14,35.87,36.81,35.52,36.68,2186900,26.4704062363953,27.1640828982914,26.2121223729234,27.0681488918589,2963464.26645103,0.0,1.0
2010-05-17,36.24,36.39,35.28,35.97,1461900,26.7434491777799,26.8541422621251,26.0350134379712,26.5442016259587,1981018.06718403,0.0,1.0
2010-05-18,35.29,36.2,35.05,35.41,2072000,26.0423929769275,26.7139310219546,25.8652840419754,26.1309474444036,2807763.48259479,0.0,1.0
2010-05-19,35.42,35.66,34.6201,35.14,1689000,26.13832698336,26.3154359183122,25.5480376622423,25.9316998925824,2288760.86974063,0.0,1.0
2010-05-20,33.83,35.09,33.8,34.49,2756500,25.0830529126032,26.0172724417158,25.0608095904815,25.5724059992812,3717745.01791784,0.16,1.0
2010-05-21,34.3,34.42,33.12,33.35,2691900,25.4315316258436,25.5205049143305,24.5566276223889,24.7271597586555,3630617.74486959,0.0,1.0
2010-05-24,33.54,34.19,33.52,34.04,1711100,24.8680341320932,25.3499727780639,24.8532052506787,25.2387561674553,2307793.76026091,0.0,1.0
2010-05-25,34.37,34.4599,32.47,32.68,2278100,25.4834327107943,25.5500885327524,24.0746889764181,24.2303922312703,3072517.65837788,0.0,1.0
2010-05-26,34.19,34.87,34.09,34.52,2503600,25.3499727780639,25.8541547461565,25.2758283709915,25.594649321403,3376653.88240853,0.0,1.0
2010-05-27,35.3,35.35,34.73,34.73,1951200,26.1729756965679,26.2100479001041,25.7503525762551,25.7503525762551,2631621.28748822,0.0,1.0
2010-05-28,34.7,35.2,34.5,35.2,2387400,25.7281092541333,26.0988312894955,25.5798204399885,26.0988312894955,3219932.68847345,0.0,1.0
2010-06-01,34.62,35.1897,34.04,34.13,2023000,25.6687937284754,26.091194415567,25.2387561674553,25.3054861338205,2728459.3401951,0.0,1.0
2010-06-02,35.72,35.72,34.59,34.87,1538500,26.4843822062721,26.4843822062721,25.6465504063537,25.8541547461565,2075004.79233325,0.0,1.0
2010-06-03,35.78,36.22,35.46,35.73,1416400,26.5288688505156,26.8551042416343,26.2916067478838,26.4917966469794,1910326.15395568,0.0,1.0
2010-06-04,34.31,35.24,34.2,35.1,1649300,25.4389460665509,26.1284890523245,25.3573872187712,26.0246868824231,2224442.90152435,0.0,1.0
2010-06-07,33.77,34.54,33.74,34.46,1425200,25.0385662683597,25.6094782028175,25.016322946238,25.5501626771595,1922194.88464956,0.0,1.0
2010-06-08,34.12,34.19,33.15,33.84,1918100,25.2980716931132,25.3499727780639,24.5788709445107,25.0904673533104,2586978.67544648,0.0,1.0
2010-06-09,34.0,34.71,33.91,34.4,2608800,25.2090984046263,25.7355236948406,25.1423684382611,25.505676032916,3518539.16297626,0.0,1.0
2010-06-10,35.34,35.35,34.49,34.49,1707800,26.2026334593969,26.2100479001041,25.5724059992812,25.5724059992812,2303342.98625071,0.0,1.0
2010-06-11,35.85,35.92,34.89,34.98,1412000,26.5807699354663,26.632671020417,25.868983627571,25.9357135939361,1904391.78860874,0.0,1.0
2010-06-14,35.75,36.48,35.55,36.11,1407300,26.5066255283939,27.0478797000226,26.358336714249,26.7735453938546,1898052.80744269,0.0,1.0
2010-06-15,36.91,36.96,35.94,36.15,1104900,27.3667006504341,27.4037728539703,26.6474999018315,26.8032031566836,1490200.0617803,0.0,1.0
2010-06-16,36.87,37.35,36.51,36.72,1986500,27.3370428876051,27.6929360415527,27.0701230221443,27.2258262769964,2679231.08220344,0.0,1.0
2010-06-17,37.24,37.31,36.8,37.12,1563000,27.6113771937731,27.6632782787238,27.2851418026544,27.5224039052862,2108048.41756052,0.0,1.0
2010-06-18,37.05,37.49,36.905,37.38,2316100,27.4705028203355,27.7967382114542,27.3629934300804,27.7151793636745,3123768.99546508,0.0,1.0
2010-06-21,37.0,38.01,36.8715,37.5,1605000,27.4334306167992,28.1822891282308,27.3381550537112,27.8041526521614,2164694.63223586,0.0,1.0
2010-06-22,36.68,37.42,36.6,37.09,1640700,27.1961685141675,27.7448371265035,27.1368529885095,27.5001605831644,2212843.91470988,0.0,1.0
2010-06-23,36.42,36.77,36.26,36.69,1203700,27.0033930557791,27.2628984805327,26.8847620044633,27.2035829548747,1623453.53820704,0.0,1.0
2010-06-24,35.94,36.2,35.66,36.19,1586700,26.6474999018315,26.8402753602198,26.4398955620287,26.8328609195126,2140013.06727017,0.0,1.0
2010-06-25,36.04,36.4,35.71,36.26,2469200,26.7216443089039,26.9885641743647,26.4769677655649,26.8847620044633,3330257.93515063,0.0,1.0
2010-06-28,36.6,36.75,36.09,36.21,2018600,27.1368529885095,27.2480695991182,26.7587165124401,26.847689800927,2722524.97484816,0.0,1.0
2010-06-29,34.89,36.05,34.69,35.99,1971700,25.868983627571,26.7290587496112,25.7206948134261,26.6845721053677,2659270.03512737,0.0,1.0
2010-06-30,34.7,35.37,34.2,34.2,1974000,25.7281092541333,26.2248767815186,25.3573872187712,25.3573872187712,2662372.08974055,0.0,1.0
2010-07-01,34.51,34.92,33.95,34.75,1716200,25.5872348806957,25.8912269496927,25.1720262010901,25.7651814576696,2314672.22918578,0.0,1.0
2010-07-02,34.19,34.79,34.02,34.68,1055500,25.3499727780639,25.7948392204985,25.2239272860408,25.7132803727189,1423573.32356694,0.0,1.0
2010-07-06,34.39,35.02,34.05,34.62,1296200,25.4982615922088,25.9653713567651,25.2461706081625,25.6687937284754,1748210.08243247,0.0,1.0
2010-07-07,35.81,35.84,34.41,34.51,1491600,26.5511121726373,26.5733554947591,25.5130904736233,25.5872348806957,2011749.85261246,0.0,1.0
2010-07-08,35.85,36.12,35.2901,36.06,1312000,26.5807699354663,26.7809598345619,26.1656354002678,26.7364731903184,1769519.84890557,0.0,1.0
2010-07-09,35.88,35.97,35.53,35.715,1532500,26.603013257588,26.6697432239532,26.3435078328345,26.4806749859185,2066912.47595106,0.0,1.0
2010-07-12,35.24,35.8,35.16,35.73,1526700,26.1284890523245,26.5436977319301,26.0691735266665,26.4917966469794,2059089.90344827,0.0,1.0
2010-07-13,36.47,36.61,35.54,35.65,1424000,27.0404652593154,27.1442674292168,26.3509222735418,26.4324811213214,1920576.42137311,0.0,1.0
2010-07-14,36.73,36.75,35.88,36.22,1473900,27.2332407177037,27.2480695991182,26.603013257588,26.8551042416343,1987877.519285,0.0,1.0
2010-07-15,36.96,37.07,36.07,36.71,1546000,27.4037728539703,27.4853317017499,26.7438876310256,27.2184118362892,2085120.18781098,0.0,1.0
2010-07-16,36.58,37.41,36.24,36.99,3148500,27.122024107095,27.7374226857962,26.8699331230488,27.426016176092,4246443.02155426,0.0,1.0
2010-07-19,36.75,36.97,36.13,36.67,1083200,27.2480695991182,27.4111872946775,26.7883742752691,27.1887540734602,1460932.85086472,0.0,1.0
2010-07-20,37.51,37.51,36.05,36.06,1870700,27.8115670928686,27.8115670928686,26.7290587496112,26.7364731903184,2523049.37602717,0.0,1.0
2010-07-21,36.38,37.98,36.34,37.7,1558900,26.9737352929502,28.1600458061091,26.9440775301212,27.9524414663063,2102518.66803269,0.0,1.0
2010-07-22,36.93,37.31,36.75,36.82,1737300,27.3815295318485,27.6632782787238,27.2480695991182,27.2999706840689,2343130.20846315,0.0,1.0
2010-07-23,36.81,36.97,36.49,36.77,2807200,27.2925562433616,27.4111872946775,27.0552941407298,27.2628984805327,3786125.09134735,0.0,1.0
2010-07-26,37.01,37.11,36.64,36.81,2113100,27.4408450575065,27.5149894645789,27.1665107513385,27.2925562433616,2849978.95786765,0.0,1.0
2010-07-27,36.61,37.42,36.54,37.4,1616700,27.1442674292168,27.7448371265035,27.0923663442661,27.730008245089,2180474.64918112,0.0,1.0
2010-07-28,36.48,36.99,36.41,36.59,1547600,27.0478797000226,27.426016176092,26.9959786150719,27.1294385478023,2087278.13884623,0.0,1.0
2010-07-29,37.18,37.72,36.8,36.8,2160500,27.5668905495296,27.9672703477207,27.2851418026544,27.2851418026544,2913908.25728695,0.0,1.0
2010-07-30,37.29,37.55,36.72,36.8,1514900,27.6484493973093,27.8412248556976,27.2258262769964,27.2851418026544,2043175.0145633,0.0,1.0
2010-08-02,38.25,38.27,37.56,37.76,1170700,28.3602357052046,28.3750645866191,27.8486392964049,27.9969281105497,1578945.79810499,0.0,1.0
2010-08-03,37.93,38.19,37.57,38.1,1267500,28.1229736025728,28.3157490609612,27.8560537371121,28.249019094596,1709501.83573766,0.0,1.0
2010-08-04,37.18,38.05,36.82,38.05,2084000,27.5668905495296,28.2119468910598,27.2999706840689,28.2119468910598,2810731.22341403,0.0,1.0
2010-08-05,37.61,37.69,36.78,37.08,1271200,27.8857114999411,27.945027025599,27.2703129212399,27.4927461424572,1714492.09750667,0.0,1.0
2010-08-06,37.61,37.7,37.11,37.21,1612100,27.8857114999411,27.9524414663063,27.5149894645789,27.5891338716513,2174270.53995477,0.0,1.0
2010-08-09,37.92,37.96,37.62,37.83,1033400,28.1155591618656,28.1452169246946,27.8931259406483,28.0488291955004,1393766.62489254,0.0,1.0
2010-08-10,38.12,38.35,37.42,37.58,1826200,28.2638479760105,28.4343801122771,27.7448371265035,27.8634681778193,2463031.36285926,0.0,1.0
2010-08-11,37.0,37.66,36.97,37.62,1449500,27.4334306167992,27.9227837034773,27.4111872946775,27.8931259406483,1954968.76599743,0.0,1.0
2010-08-12,36.85,37.02,36.42,36.58,999200,27.3222140061906,27.4482594982137,27.0033930557791,27.122024107095,1347640.42151406,0.0,1.0
2010-08-13,37.01,37.47,36.74,36.78,1016900,27.4408450575065,27.7819093300397,27.2406551584109,27.2703129212399,1371512.75484152,0.0,1.0
2010-08-16,36.65,36.78,36.3,36.72,929200,27.1739251920457,27.2703129212399,26.9144197672922,27.2258262769964,1253230.06372184,0.0,1.0
2010-08-17,37.45,37.46,36.92,37.02,973300,27.7670804486252,27.7744948893324,27.3741150911413,27.4482594982137,1312708.58913094,0.0,1.0
2010-08-18,37.53,37.69,37.21,37.43,1170100,27.8263959742831,27.945027025599,27.5891338716513,27.7522515672107,1578136.56646677,0.0,1.0
2010-08-19,36.72,37.41,36.66,37.35,943700,27.2258262769964,27.7374226857962,27.181339632753,27.6929360415527,1272786.4949788,0.0,1.0
2010-08-20,36.36,36.55,35.11,36.35,1256500,26.9589064115357,27.0997807849733,26.0321013231303,26.9514919708284,1694665.92237031,0.0,1.0
2010-08-23,36.19,36.74,36.17,36.49,1257600,26.8328609195126,27.2406551584109,26.8180320380981,27.0552941407298,1696149.51370704,0.0,1.0
2010-08-24,35.69,36.03,35.45,35.75,1082000,26.4621388841504,26.7142298681967,26.2841923071766,26.5066255283939,1459314.38758828,0.0,1.0
2010-08-25,35.92,36.0299,35.2,35.47,765000,26.632671020417,26.7141557237896,26.0988312894955,26.2990211885911,1031770.33872924,0.0,1.0
2010-08-26,35.82,36.34,35.68,35.77,1291200,26.6771576646604,27.0644307519196,26.5728918334753,26.6399198678086,1733722.33209346,0.16,1.0
2010-08-27,36.85,36.85,35.68,36.1,895800,27.4442562798084,27.4442562798084,26.5728918334753,26.8856893270308,1202810.14954254,0.0,1.0
2010-08-30,36.01,36.89,35.99,36.66,669000,26.8186612926975,27.4740465172899,26.8037661739567,27.3027526517714,898280.855150652,0.0,1.0
2010-08-31,36.56,36.62,35.51,35.67,1280400,27.2282770580677,27.2729624142899,26.446283324179,26.5654442741049,1719220.93712242,0.0,1.0
2010-09-01,37.56,37.595,36.77,36.98,1345900,27.9730329951046,27.9990994529009,27.3846758048455,27.5410745516232,1807169.21217827,0.0,1.0
2010-09-02,37.62,37.81,37.13,37.77,1019300,28.0177183513268,28.1592219793638,27.6527879421787,28.1294317418823,1368636.28647991,0.0,1.0
2010-09-03,38.72,38.72,37.76,38.0,995300,28.8369498820674,28.8369498820674,28.121984182512,28.3007256074008,1336410.96432204,0.0,1.0
2010-09-07,38.33,38.6,38.19,38.39,1291700,28.546495066623,28.7475791696229,28.4422292354378,28.5911804228452,1734393.69297175,0.0,1.0
2010-09-08,38.92,39.0,38.3,38.45,1172800,28.9859010694747,29.0454815444377,28.5241523885119,28.6358657790674,1574744.07611463,0.0,1.0
2010-09-09,38.96,39.47,38.55,39.43,729000,29.0156913069562,29.395516834845,28.7103413727711,29.3657265973635,978844.160545331,0.0,1.0
2010-09-10,39.21,39.29,38.73,38.9,712000,29.2018802912154,29.2614607661784,28.8443974414377,28.971005950734,956017.890683506,0.0,1.0
2010-09-13,39.63,39.8,39.355,39.64,812900,29.5146777847709,29.6412862940672,29.3098699020858,29.5221253441413,1091498.51592222,0.0,1.0
2010-09-14,39.74,39.9,39.3,39.5,901800,29.596600937845,29.7157618877709,29.2689083255487,29.4178595129561,1210866.480082,0.0,1.0
2010-09-15,40.19,40.319,39.39,39.45,1073200,29.9317411095115,30.0278146253893,29.3359363598821,29.3806217161043,1441008.98915947,0.0,1.0
2010-09-16,39.92,40.01,39.71,39.93,901200,29.7306570065116,29.7976850408449,29.5742582597338,29.738104565882,1210060.84702805,0.0,1.0
2010-09-17,40.0,40.37,39.77,40.06,1634000,29.7902374814745,30.0657971781782,29.6189436159561,29.8349228376968,2194007.35024839,0.0,1.0
2010-09-20,40.6,40.67,40.02,40.12,1087300,30.2370910436967,30.2892239592892,29.8051326002153,29.879608193919,1459941.36592721,0.0,1.0
2010-09-21,40.32,40.78,40.19,40.6,790600,30.0285593813263,30.3711471123633,29.9317411095115,30.2370910436967,1061555.82075053,0.0,1.0
2010-09-22,39.95,40.38,39.95,40.11,1176300,29.7529996846227,30.0732447375485,29.7529996846227,29.8721606345486,1579443.60226265,0.0,1.0
2010-09-23,39.34,40.0,39.31,39.59,811600,29.2986985630302,29.7902374814745,29.2763558849191,29.4848875472894,1089752.97763867,0.0,1.0
2010-09-24,40.37,40.37,39.74,39.74,778200,30.0657971781782,30.0657971781782,29.596600937845,29.596600937845,1044906.07096897,0.0,1.0
2010-09-27,40.39,40.84,40.25,40.3,932800,30.0806922969189,30.4158324685855,29.9764264657338,30.0136642625856,1252490.85453592,0.0,1.0
2010-09-28,40.56,40.68,39.75,40.43,1473900,30.2073008062152,30.2966715186596,29.6040484972153,30.1104825344004,1979037.59702025,0.0,1.0
2010-09-29,40.37,40.62,39.97,40.34,1085600,30.0657971781782,30.2519861624374,29.7678948033634,30.0434545000671,1457658.73894103,0.0,1.0
2010-09-30,40.7,41.24,40.62,40.65,1219300,30.3115666374003,30.7137348434002,30.2519861624374,30.2743288405485,1637180.63779551,0.0,1.0
2010-10-01,40.61,41.18,40.4,41.13,1196600,30.244538603067,30.669049487178,30.0881398562893,30.6318116903262,1606700.85392119,0.0,1.0
2010-10-04,40.41,40.79,40.33,40.5,1392000,30.0955874156597,30.3785946717337,30.0360069406967,30.162615449993,1869068.68515651,0.0,1.0
2010-10-05,41.36,41.45,40.31,40.83,1161500,30.8031055558447,30.870133590178,30.021111821956,30.4083849092151,1559571.3202653,0.0,1.0
2010-10-06,41.36,41.69,41.16,41.41,1380700,30.8031055558447,31.0488750150668,30.6541543684373,30.8403433526965,1853895.92930718,0.0,1.0
2010-10-07,41.05,41.68,41.02,41.55,1387700,30.5722312153632,31.0414274556965,30.5498885372521,30.9446091838817,1863294.98160323,0.0,1.0
2010-10-08,40.89,41.1,40.31,40.34,1229200,30.4530702654373,30.6094690122151,30.021111821956,30.0434545000671,1650473.58318563,0.0,1.0
2010-10-11,40.42,40.86,40.16,40.83,1157200,30.10303497503,30.4307275873262,29.9093984314004,30.4083849092151,1553797.61671201,0.0,1.0
2010-10-12,40.69,40.76,40.12,40.38,861000,30.30411907803,30.3562519936226,29.879608193919,30.0732447375485,1156083.43241362,0.0,1.0
2010-10-13,41.17,41.54,40.78,40.88,664900,30.6616019278077,30.9371616245113,30.3711471123633,30.445622706067,892775.695948683,0.0,1.0
2010-10-14,40.88,41.87,40.67,41.12,1000200,30.445622706067,31.1829310837335,30.2892239592892,30.6243641309558,1342990.30092927,0.0,1.0
2010-10-15,40.95,41.29,40.54,41.12,1011000,30.4977556216596,30.7509726402521,30.1924056874744,30.6243641309558,1357491.69590031,0.0,1.0
2010-10-18,41.68,41.7,40.85,40.85,802000,31.0414274556965,31.0563225744372,30.4232800279559,30.4232800279559,1076862.84877552,0.0,1.0
2010-10-19,41.1,41.76,40.92,41.16,1040400,30.6094690122151,31.1010079306594,30.4754129435485,30.6541543684373,1396967.71554371,0.0,1.0
2010-10-20,41.31,41.52,40.88,41.16,768500,30.7658677589928,30.9222665057706,30.445622706067,30.6541543684373,1031881.66993016,0.0,1.0
2010-10-21,41.41,41.86,41.14,41.49,570900,30.8403433526965,31.1754835243631,30.6392592496966,30.8999238276595,766559.850830356,0.0,1.0
2010-10-22,41.37,41.55,41.14,41.42,343600,30.810553115215,30.9446091838817,30.6392592496966,30.8477909120669,461359.195560187,0.0,1.0
2010-10-25,41.24,41.87,41.19,41.72,711100,30.7137348434002,31.1829310837335,30.6764970465484,31.0712176931779,954809.441102587,0.0,1.0
2010-10-26,41.56,41.64,41.07,41.1,784900,30.952056743252,31.011637218215,30.587126334104,30.6094690122151,1053902.30673804,0.0,1.0
2010-10-27,41.3,41.41,40.39,41.12,827500,30.7584201996225,30.8403433526965,30.0806922969189,30.6243641309558,1111102.25356826,0.0,1.0
2010-10-28,39.91,41.87,39.72,41.87,1385200,29.7232094471412,31.1829310837335,29.5817058191042,31.1829310837335,1859938.17721179,0.0,1.0
2010-10-29,39.54,40.14,39.46,39.68,1283100,29.4476497504376,29.8945033126597,29.3880692754746,29.5519155816227,1722846.28586518,0.0,1.0
2010-11-01,39.89,40.52,39.62,39.67,1103800,29.7083143284005,30.1775105687337,29.5072302254005,29.5444680222524,1482096.27491075,0.0,1.0
2010-11-02,40.03,40.47,40.0,40.26,717600,29.8125801595856,30.1402727718819,29.7902374814745,29.9838740251041,963537.132520344,0.0,1.0
2010-11-03,39.55,40.38,39.11,40.03,1630500,29.4550973098079,30.0732447375485,29.1274046975117,29.8125801595856,2189307.82410036,0.0,1.0
2010-11-04,40.8,40.88,39.87,39.94,1005500,30.386042231104,30.445622706067,29.6934192096597,29.7455521252523,1350106.72623914,0.0,1.0
2010-11-05,41.39,41.55,40.7,40.77,704400,30.8254482339558,30.9446091838817,30.3115666374003,30.3636995529929,945813.205333513,0.0,1.0
2010-11-08,41.22,41.34,40.88,41.23,570400,30.6988397246595,30.7882104371039,30.445622706067,30.7062872840299,765888.489952067,0.0,1.0
2010-11-09,40.14,41.21,40.05,41.21,908500,29.8945033126597,30.6913921652891,29.8274752783264,30.6913921652891,1219862.71585107,0.0,1.0
2010-11-10,35.66,39.97,33.43,39.96,11583500,26.5579967147345,29.7678948033634,24.8971909751423,29.7604472439931,15553417.4673208,0.0,1.0
2010-11-11,35.55,35.74,34.45,35.69,3287700,26.4760735616605,26.6175771896975,25.65684203092,26.5803393928457,4414466.31910135,0.0,1.0
2010-11-12,35.0,35.52,34.95,35.35,1533300,26.0664577962902,26.4537308835494,26.0292199994384,26.3271223742531,2058795.26936098,0.0,1.0
2010-11-15,34.98,35.6,34.95,35.12,1203700,26.0515626775495,26.5133113585123,26.0292199994384,26.1558285087346,1616234.17839289,0.0,1.0
2010-11-16,34.62,35.11,34.47,34.78,1910100,25.7834505402162,26.1483809493643,25.6717371496607,25.9026114901421,2564732.82723956,0.0,1.0
2010-11-17,35.02,35.03,34.38,34.74,2911900,26.081352915031,26.0888004744013,25.6047091153274,25.8728212526606,3909871.48297935,0.0,1.0
2010-11-18,35.39,35.92,35.23,35.23,1692700,26.3569126117346,26.7516332583641,26.2377516618087,26.2377516618087,2272825.11735951,0.0,1.0
2010-11-19,35.0,35.27,34.84,35.25,1338300,26.0664577962902,26.2675418992902,25.9472968463643,26.2526467805494,1796964.52682828,0.0,1.0
2010-11-22,35.05,35.17,34.58,34.85,1116900,26.1036955931421,26.1930663055865,25.7536603027347,25.9547444057347,1499685.92992192,0.0,1.0
2010-11-23,34.82,35.11,34.53,34.78,880700,25.9324017276236,26.1483809493643,25.7164225058829,25.9026114901421,1182535.05101821,0.0,1.0
2010-11-24,35.37,35.47,34.97,35.12,1261600,26.4611784429198,26.5359909349834,26.1619284746651,26.2741472127606,1686349.38524213,0.16,1.0
2010-11-26,35.14,35.48,35.03,35.15,504700,26.2891097111733,26.5434721841898,26.2068159699033,26.2965909603797,674619.954606613,0.0,1.0
2010-11-29,35.31,35.45,34.7605,34.85,1137900,26.4162909476816,26.5210284365707,26.0051963037917,26.0721534841887,1521002.66761812,0.0,1.0
2010-11-30,35.27,35.4401,34.89,34.95,1848100,26.3863659508561,26.5136219998564,26.1020784810141,26.1469659762523,2470309.36815629,0.0,1.0
2010-12-01,35.97,36.13,35.61,35.82,2009700,26.9100533953018,27.0297533826036,26.6407284238726,26.7978346572063,2686316.07444602,0.0,1.0
2010-12-02,36.57,36.6087,35.96,36.03,959500,27.3589283476838,27.3878807821124,26.9025721460954,26.95494089054,1282539.81859529,0.0,1.0
2010-12-03,36.68,36.8,36.11,36.45,986600,27.4412220889538,27.5309970794302,27.0147908841909,27.2691533572074,1318763.71550403,0.0,1.0
2010-12-06,36.99,37.14,36.31,36.65,1420200,27.6731408143512,27.7853595524467,27.1644158683182,27.4187783413347,1898346.06604381,0.0,1.0
2010-12-07,37.19,37.6,37.07,37.27,1098300,27.8227657984785,28.1294970159396,27.7329908080021,27.8826157921295,1468070.33117583,0.0,1.0
2010-12-08,37.69,37.92,37.17,37.17,1524200,28.1968282587969,28.3688969905433,27.8078033000658,27.8078033000658,2037360.28296294,0.0,1.0
2010-12-09,38.0,38.22,37.82,37.9,1498700,28.4287469841942,28.5933344667343,28.2940844984796,28.3539344921306,2003275.06631451,0.0,1.0
2010-12-10,37.98,38.04,37.81,38.03,835600,28.4137844857815,28.4586719810197,28.2866032492733,28.4511907318134,1116925.76593875,0.0,1.0
2010-12-13,38.54,39.075,37.89,38.18,1505400,28.8327344413381,29.2329812738787,28.3464532429242,28.5634094699089,2012230.78990448,0.0,1.0
2010-12-14,38.32,38.89,38.22,38.52,880600,28.668146958798,29.0945781635609,28.5933344667343,28.8177719429253,1177076.14825953,0.0,1.0
2010-12-15,37.5,38.32,37.36,38.13,1651400,28.0546845238759,28.668146958798,27.9499470349868,28.526003223877,2207385.36365635,0.0,1.0
2010-12-16,37.45,38.01,37.34,37.6,987500,28.0172782778441,28.4362282334006,27.934984536574,28.1294970159396,1319966.72315044,0.0,1.0
2010-12-17,37.2,37.42,36.93,37.42,1251800,27.8302470476849,27.994834530225,27.628253319113,27.994834530225,1673249.96864783,0.0,1.0
2010-12-20,37.23,37.38,37.05,37.06,1455100,27.852690795304,27.9649095333995,27.7180283095894,27.7255095587958,1944996.02922148,0.0,1.0
2010-12-21,38.12,38.21,37.25,37.35,1328700,28.5185219746707,28.585853217528,27.8676532937167,27.9424657857804,1776040.28865822,0.0,1.0
2010-12-22,38.5,38.78,38.05,38.05,855200,28.8028094445126,29.0122844222909,28.4661532302261,28.4661532302261,1143124.59912735,0.0,1.0
2010-12-23,38.2,38.81,38.15,38.38,731000,28.5783719683216,29.03472816991,28.5409657222898,28.7130344540362,977109.543922001,0.0,1.0
2010-12-27,38.25,38.41,37.96,37.96,914700,28.6157782143534,28.7354782016553,28.3988219873688,28.3988219873688,1222656.77130705,0.0,1.0
2010-12-28,38.34,38.5,38.23,38.37,573900,28.6831094572107,28.8028094445126,28.6008157159407,28.7055532048298,767117.875864346,0.0,1.0
2010-12-29,38.29,38.56,38.27,38.46,551200,28.6457032111789,28.8476969397508,28.6307407127662,28.7728844476871,736775.349671418,0.0,1.0
2010-12-30,38.24,38.57,38.18,38.21,566600,28.6082969651471,28.8551781889572,28.5634094699089,28.585853217528,757360.147176751,0.0,1.0
2010-12-31,38.52,38.87,38.18,38.18,746900,28.8177719429253,29.0796156651482,28.5634094699089,28.5634094699089,998362.679008677,0.0,1.0
2011-01-03,38.64,38.85,38.48,38.83,1124300,28.9075469334017,29.0646531667354,28.7878469460999,29.0496906683227,1502823.88540562,0.0,1.0
2011-01-04,38.28,38.84,38.13,38.66,1083900,28.6382219619725,29.0571719175291,28.526003223877,28.9225094318145,1448822.20883318,0.0,1.0
2011-01-05,38.43,38.52,38.12,38.15,1183700,28.750440700068,28.8177719429253,28.5185219746707,28.5409657222898,1582222.39006905,0.0,1.0
2011-01-06,38.59,38.82,38.5,38.52,825100,28.8701406873699,29.0422094191163,28.8028094445126,28.8177719429253,1102890.67673056,0.0,1.0
2011-01-07,38.15,38.94,37.9,38.7,1090300,28.5409657222898,29.1319844095927,28.3539344921306,28.9524344286399,1457376.92987436,0.0,1.0
2011-01-10,38.24,38.27,37.54,38.06,778400,28.6082969651471,28.6307407127662,28.0846095207014,28.4736344794325,1040467.94663322,0.0,1.0
2011-01-11,38.29,38.67,38.18,38.34,937100,28.6457032111789,28.9299906810208,28.5634094699089,28.6831094572107,1252598.29495117,0.0,1.0
2011-01-12,38.8,38.93,38.46,38.46,828500,29.0272469207036,29.1245031603864,28.7728844476871,28.7728844476871,1107435.37228369,0.0,1.0
2011-01-13,38.51,38.93,38.35,38.82,550800,28.810290693719,29.1245031603864,28.6905907064171,29.0422094191163,736240.679606344,0.0,1.0
2011-01-14,39.31,39.36,38.49,38.51,1027200,29.4087906302283,29.4461968762601,28.7953281953062,28.810290693719,1373032.727109,0.0,1.0
2011-01-18,38.48,39.87,38.47,39.49,1548400,28.7878469460999,29.8277405857849,28.7803656968935,29.5434531159429,2069707.8218999,0.0,1.0
2011-01-19,38.68,39.18,38.41,38.53,1302800,28.9374719302272,29.3115343905455,28.7354782016553,28.8252531921317,1741420.40194471,0.0,1.0
2011-01-20,38.49,38.9,38.25,38.6,1102800,28.7953281953062,29.1020594127673,28.6157782143534,28.8776219365763,1474085.36940791,0.0,1.0
2011-01-21,38.74,38.85,38.35,38.69,740900,28.9823594254654,29.0646531667354,28.6905907064171,28.9449531794336,990342.628032572,0.0,1.0
2011-01-24,38.37,38.765,38.28,38.33,897700,28.7055532048298,29.0010625484813,28.6382219619725,28.6756282080044,1199933.29354142,0.0,1.0
2011-01-25,38.82,38.83,38.23,38.23,979000,29.0422094191163,29.0496906683227,28.6008157159407,28.6008157159407,1308604.98426763,0.0,1.0
2011-01-26,39.38,39.58,38.91,38.94,1266800,29.4611593746729,29.6107843588002,29.1095406619736,29.1319844095927,1693300.09608808,0.0,1.0
2011-01-27,39.87,40.33,39.28,39.34,950200,29.8277405857849,30.1718780492777,29.3863468826092,29.4312343778474,1270108.73958233,0.0,1.0
2011-01-28,38.98,40.03,38.94,39.81,890300,29.1619094064182,29.9474405730867,29.1319844095927,29.7828530905467,1190041.89733756,0.0,1.0
2011-01-31,39.23,39.45,39.03,39.18,695800,29.3489406365774,29.5135281191175,29.19931565245,29.3115343905455,930058.578195523,0.0,1.0
2011-02-01,39.84,39.96,39.29,39.39,977000,29.8052968381658,29.8950718286422,29.3938281318156,29.4686406238792,1305931.63394226,0.0,1.0
2011-02-02,39.1,39.995,39.03,39.6,977500,29.2516843968946,29.9212562008644,29.19931565245,29.625746857213,1306599.97152361,0.0,1.0
2011-02-03,39.09,40.48,38.93,39.38,1698400,29.2442031476882,30.2840967873732,29.1245031603864,29.4611593746729,2270209.0963025,0.0,1.0
2011-02-04,39.46,39.52,38.62,39.17,662200,29.5210093683238,29.565896863562,28.892584434989,29.3040531413392,885146.292729342,0.0,1.0
2011-02-07,39.66,39.83,39.27,39.51,585100,29.6706343524512,29.7978155889594,29.3788656334028,29.5584156143557,782088.637686405,0.0,1.0
2011-02-08,39.7,39.81,39.4,39.71,870700,29.7005593492766,29.7828530905467,29.4761218730856,29.708040598483,1163843.06414896,0.0,1.0
2011-02-09,40.01,40.17,39.53,39.59,790100,29.932478074674,30.0521780619759,29.5733781127684,29.6182656080066,1056107.04603663,0.0,1.0
2011-02-10,39.5,39.9,39.4,39.89,697400,29.5509343651493,29.850184333404,29.4761218730856,29.8427030841976,932197.258455818,0.0,1.0
2011-02-11,40.0,40.02,39.37,39.37,831400,29.9249968254676,29.9399593238804,29.4536781254665,29.4536781254665,1111311.73025548,0.0,1.0
2011-02-14,39.72,39.89,39.36,39.8,509500,29.7155218476894,29.8427030841976,29.4461968762601,29.7753718413403,681035.995387495,0.0,1.0
2011-02-15,40.33,40.67,39.48,39.56,729000,30.1718780492777,30.4262405222942,29.5359718667365,29.5958218603875,974436.193596634,0.0,1.0
2011-02-16,40.51,40.8474,40.26,40.37,870700,30.3065405349923,30.5589578832152,30.1195093048332,30.2018030461032,1163843.06414896,0.0,1.0
2011-02-17,41.24,41.31,40.38,40.38,634700,30.8526717270571,30.9050404715017,30.2092842953096,30.2092842953096,848387.725755533,0.0,1.0
2011-02-18,41.71,41.9,41.43,41.61,759300,31.2042904397564,31.3464341746773,30.9948154619781,31.1294779476927,1014937.45102596,0.0,1.0
2011-02-22,40.87,41.56,40.66,41.36,1174100,30.5758655064216,31.0920717016609,30.4187592730878,30.9424467175335,1569390.30850728,0.0,1.0
2011-02-23,40.4,41.055,40.15,40.78,1408800,30.2242467937223,30.7142686167393,30.0372155635631,30.5085342635643,1883107.96918921,0.0,1.0
2011-02-24,39.7,40.77,39.34,40.31,960700,29.8202593365785,30.6239791726021,29.5498489244584,30.2784547571153,1278989.2123177,0.16,1.0
2011-02-25,40.64,40.66,39.79,39.81,712600,30.5263309682254,30.5413537688988,29.8878619396085,29.9028847402819,948691.280001658,0.0,1.0
2011-02-28,40.63,40.93,40.48,40.69,651600,30.5188195678888,30.7441615779889,30.4061485628387,30.5638879699088,867481.38934757,0.0,1.0
2011-03-01,39.86,40.99,39.85,40.73,538400,29.9404417419652,30.7892299800089,29.9329303416285,30.5939335712555,716777.133248515,0.0,1.0
2011-03-02,39.45,40.24,39.39,39.88,843400,29.6324743281618,30.2258749547587,29.5874059261417,29.9554645426385,1122826.58651894,0.0,1.0
2011-03-03,40.05,40.18,39.61,39.87,1289300,30.0831583483619,30.1808065527386,29.7526567335485,29.9479531423019,1716457.57410348,0.0,1.0
2011-03-04,39.09,40.28,39.06,39.97,1310900,29.3620639160416,30.2559205561053,29.3395297150316,30.0230671456686,1745213.86325312,0.0,1.0
2011-03-07,39.05,39.56,38.89,39.28,1303700,29.332018314695,29.7150997318651,29.2118359093083,29.5047805224384,1735628.43353657,0.0,1.0
2011-03-08,38.54,39.3,37.58,39.1,3188900,28.9489368975248,29.5198033231117,28.2278424652045,29.3695753163783,4245413.44765266,0.0,1.0
2011-03-09,38.53,38.59,37.95,38.5,2506300,28.9414254971881,28.9864938992082,28.5057642776613,28.9188912961781,3336661.45813662,0.0,1.0
2011-03-10,38.17,39.04,38.11,38.19,1708100,28.671015085068,29.3245069143583,28.625946683048,28.6860378857414,2274010.06928267,0.0,1.0
2011-03-11,38.18,38.35,37.37,37.82,852000,28.6785264854047,28.8062202911281,28.0701030581345,28.4081160732846,1134275.84979148,0.0,1.0
2011-03-14,38.0,38.44,37.59,37.9,734000,28.5433212793447,28.8738228941581,28.2353538655412,28.468207275978,977181.307214728,0.0,1.0
2011-03-15,38.23,38.48,36.82,37.26,1417500,28.7160834870881,28.9038684955048,27.6569760396176,27.9874776544311,1887131.47544534,0.0,1.0
2011-03-16,37.83,38.44,37.63,38.11,1508500,28.4156274736213,28.8738228941581,28.2653994668879,28.625946683048,2008280.65658504,0.0,1.0
2011-03-17,38.4,38.5789,38.08,38.3,863000,28.8437772928114,28.9781562448345,28.603412482038,28.7686632894447,1148920.25630288,0.0,1.0
2011-03-18,39.06,39.4,38.76,38.85,1603100,29.3395297150316,29.5949173264784,29.1141877049315,29.1817903079616,2134222.55258302,0.0,1.0
2011-03-21,40.08,40.09,39.43,39.43,1227200,30.1056925493719,30.1132039497086,29.6174515274884,29.6174515274884,1633783.24279825,0.0,1.0
2011-03-22,39.47,40.13,39.47,40.09,764100,29.6474971288351,30.1432495510553,29.6474971288351,30.1132039497086,1017253.72866863,0.0,1.0
2011-03-23,39.04,39.43,38.68,39.32,950300,29.3245069143583,29.6174515274884,29.0540965022382,29.534826123785,1265143.59161602,0.0,1.0
2011-03-24,39.43,39.43,39.02,39.18,661900,29.6174515274884,29.6174515274884,29.309484113685,29.4296665190717,881193.879080967,0.0,1.0
2011-03-25,39.46,39.86,39.36,39.46,570700,29.6399857284984,29.9404417419652,29.5648717251317,29.6399857284984,759778.436004695,0.0,1.0
2011-03-28,39.37,39.91,39.36,39.57,1016800,29.5723831254684,29.9779987436486,29.5648717251317,29.7226111322018,1353675.6855258,0.0,1.0
2011-03-29,38.48,39.38,38.43,39.29,1267000,28.9038684955048,29.5798945258051,28.8663114938214,29.512291922775,1686769.36817583,0.0,1.0
2011-03-30,39.02,39.1,38.45,38.59,966100,29.309484113685,29.3695753163783,28.8813342944948,28.9864938992082,1286178.28460511,0.0,1.0
2011-03-31,38.51,38.97,38.44,38.82,1422200,28.9264026965148,29.2719271120016,28.8738228941581,29.1592561069516,1893388.63095475,0.0,1.0
2011-04-01,38.31,38.9,38.25,38.75,1578600,28.7761746897814,29.2193473096449,28.7311062877614,29.1066763045949,2101605.4653531,0.0,1.0
2011-04-04,38.34,38.7,38.23,38.5,1306600,28.7987088907914,29.0691193029115,28.7160834870881,28.9188912961781,1739489.23161685,0.0,1.0
2011-04-05,38.25,38.54,37.85,38.25,1085500,28.7311062877614,28.9489368975248,28.4306502742946,28.7311062877614,1445136.66073786,0.0,1.0
2011-04-06,38.99,39.01,38.15,38.39,1055200,29.286949912675,29.3019727133483,28.6559922843947,28.8362658924748,1404797.97734738,0.0,1.0
2011-04-07,38.56,39.04,38.26,38.87,1101500,28.9639596981982,29.3245069143583,28.7386176880981,29.1968131086349,1466437.61566352,0.0,1.0
2011-04-08,37.98,38.93,37.8,38.66,1320000,28.5282984786713,29.2418815106549,28.3930932726113,29.0390737015648,1757328.78136709,0.0,1.0
2011-04-11,38.06,38.56,37.85,37.98,534100,28.5883896813647,28.9639596981982,28.4306502742946,28.5282984786713,711052.501612243,0.0,1.0
2011-04-12,37.73,38.13,37.49,37.88,762800,28.3405134702546,28.6409694837214,28.1602398621745,28.4531844753046,1015523.02608092,0.0,1.0
2011-04-13,37.72,38.1,37.49,37.9,816800,28.3330020699179,28.6184352827114,28.1602398621745,28.468207275978,1087413.74895503,0.0,1.0
2011-04-14,37.78,37.83,37.28,37.6,818700,28.3780704719379,28.4156274736213,28.0025004551044,28.2428652658779,1089943.23735245,0.0,1.0
2011-04-15,37.91,38.03,37.6,38.0,689600,28.4757186763146,28.5658554803547,28.2428652658779,28.5433212793447,918071.157296019,0.0,1.0
2011-04-18,37.33,37.54,37.03,37.54,641700,28.0400574567878,28.1977968638578,27.8147154466877,28.1977968638578,854301.423487318,0.0,1.0
2011-04-19,37.09,37.4,36.88,37.33,892000,27.8597838487077,28.0926372591445,27.7020444416377,28.0400574567878,1187528.23710564,0.0,1.0
2011-04-20,37.65,37.91,37.37,37.48,1087500,28.2804222675612,28.4757186763146,28.0701030581345,28.1527284618378,1447799.28010357,0.0,1.0
2011-04-21,38.11,38.15,37.62,37.88,514800,28.625946683048,28.6559922843947,28.2578880665512,28.4531844753046,685358.224733165,0.0,1.0
2011-04-25,38.04,38.52,37.89,38.01,906900,28.5733668806913,28.9339140968515,28.4606958756413,28.5508326796813,1207364.75138016,0.0,1.0
2011-04-26,38.46,38.55,38.08,38.19,960000,28.8888456948315,28.9564482978615,28.603412482038,28.6860378857414,1278057.2955397,0.0,1.0
2011-04-27,38.47,38.6875,37.89,38.47,982200,28.8963570951681,29.0597300524907,28.4606958756413,28.8963570951681,1307612.37049906,0.0,1.0
2011-04-28,40.03,40.11,38.47,38.72,1205800,30.0681355476886,30.1282267503819,28.8963570951681,29.0841421035849,1605293.21558518,0.0,1.0
2011-04-29,39.7,40.11,39.47,40.07,726000,29.8202593365785,30.1282267503819,29.6474971288351,30.0981811490353,966530.829751898,0.0,1.0
2011-05-02,39.6,39.99,39.55,39.87,499800,29.7451453332118,30.0380899463419,29.7075883315284,29.9479531423019,665388.579490356,0.0,1.0
2011-05-03,39.93,39.96,39.45,39.45,836000,29.9930215443219,30.0155557453319,29.6324743281618,29.6324743281618,1112974.89486582,0.0,1.0
2011-05-04,39.4,39.99,39.19,39.91,751700,29.5949173264784,30.0380899463419,29.4371779194083,29.9779987436486,1000745.48860124,0.0,1.0
2011-05-05,38.72,39.4,38.67,39.28,727700,29.0841421035849,29.5949173264784,29.0465851019015,29.5047805224384,968794.056212749,0.0,1.0
2011-05-06,38.8,39.53,38.5,39.19,824700,29.1442333062782,29.6925655308551,28.9188912961781,29.4371779194083,1097931.09544957,0.0,1.0
2011-05-09,38.59,38.81,38.31,38.72,420500,28.9864938992082,29.1517447066149,28.7761746897814,29.0841421035849,559815.721640045,0.0,1.0
2011-05-10,38.75,38.865,38.54,38.64,752100,29.1066763045949,29.1930574084666,28.9489368975248,29.0240509008915,1001278.01247438,0.0,1.0
2011-05-11,38.52,38.96,38.32,38.66,645000,28.9339140968515,29.2644157116649,28.7836860901181,29.0390737015648,858694.745440735,0.0,1.0
2011-05-12,38.75,38.8,38.21,38.49,626000,29.1066763045949,29.1442333062782,28.7010606864147,28.9113798958415,833399.861466512,0.0,1.0
2011-05-13,38.56,38.86,38.49,38.71,674500,28.9639596981982,29.1893017082982,28.9113798958415,29.0766307032482,897968.381084923,0.0,1.0
2011-05-16,38.56,38.99,38.41,38.46,632800,28.9639596981982,29.286949912675,28.8512886931481,28.8888456948315,842452.767309918,0.0,1.0
2011-05-17,38.28,38.61,38.27,38.4,751400,28.7536404887714,29.0015166998815,28.7461290884347,28.8437772928114,1000346.09569639,0.0,1.0
2011-05-18,37.95,38.3,37.52,38.3,1076100,28.5057642776613,28.7686632894447,28.1827740631845,28.7686632894447,1432622.34971903,0.0,1.0
2011-05-19,38.14,38.17,37.43,37.9,847400,28.7836860901181,28.8063266402676,28.2478597365789,28.6025616889217,1122852.5734616,0.18,1.0
2011-05-20,37.95,38.29,37.86,38.1,610100,28.640295939171,28.8968888408658,28.5723742887224,28.7534986899187,808416.751320419,0.0,1.0
2011-05-23,37.51,37.91,37.48,37.6,645000,28.3082345369777,28.6101085389716,28.2855939868282,28.3761561874263,854661.210623947,0.0,1.0
2011-05-24,37.23,37.56,37.1,37.51,768200,28.096922735582,28.3459687872269,27.998813684934,28.3082345369777,1017908.12713382,0.0,1.0
2011-05-25,37.06,37.27,36.675,36.97,891300,27.9686262847346,28.1271101357814,27.6780725578154,27.9007046342859,1181022.53802965,0.0,1.0
2011-05-26,37.07,37.38,36.68,36.94,733700,27.9761731347844,28.2101254863297,27.6818459828404,27.8780640841364,972193.690286497,0.0,1.0
2011-05-27,37.08,37.44,36.95,37.2,786200,27.9837199848343,28.2554065866288,27.8856109341862,28.0742821854324,1041759.13766286,0.0,1.0
2011-05-31,36.99,37.5,36.97,37.5,1302600,27.9157983343856,28.3006876869279,27.9007046342859,28.3006876869279,1726018.12861823,0.0,1.0
2011-06-01,36.51,37.07,36.5,36.9,1302100,27.553549531993,27.9761731347844,27.5460026819431,27.847876683937,1725355.60054797,0.0,1.0
2011-06-02,36.29,36.77,36.17,36.64,1050300,27.3875188308963,27.749767633289,27.2969566302981,27.651658582641,1391706.46436951,0.0,1.0
2011-06-03,35.71,36.3,35.71,35.9,911500,26.9498015280052,27.3950656809462,26.9498015280052,27.0931916789523,1207788.67206779,0.0,1.0
2011-06-06,35.49,35.82,35.39,35.67,700300,26.7837708269085,27.0328168785535,26.70830232641,26.9196141278058,927936.815193722,0.0,1.0
2011-06-07,34.97,35.68,34.95,35.54,1285300,26.3913346243165,26.9271609778556,26.3762409242168,26.8215050771578,1703094.65738753,0.0,1.0
2011-06-08,34.86,35.13,34.69,34.92,906200,26.3083192737681,26.512084225114,26.1800228229207,26.3536003740672,1200765.87452313,0.0,1.0
2011-06-09,35.03,35.22,34.58,34.89,764600,26.4366157246155,26.5800058755626,26.0970074723724,26.3309598239177,1013137.92502802,0.0,1.0
2011-06-10,34.48,34.89,34.27,34.89,851700,26.0215389718739,26.3309598239177,25.8630551208271,26.3309598239177,1128550.31486576,0.0,1.0
2011-06-13,34.65,34.75,34.375,34.53,835200,26.1498354227213,26.2253039232198,25.9422970463505,26.0592732221232,1106686.88854748,0.0,1.0
2011-06-14,35.24,35.37,34.87,35.01,1044400,26.5950995756623,26.6932086263103,26.315866123818,26.4215220245158,1383888.63314055,0.0,1.0
2011-06-15,34.52,35.04,34.5,34.92,1036700,26.0517263720733,26.4441625746654,26.0366326719736,26.3536003740672,1373685.70085868,0.0,1.0
2011-06-16,34.77,35.03,34.47,34.49,1020600,26.2403976233195,26.4366157246155,26.0139921218241,26.0290858219238,1352352.29699659,0.0,1.0
2011-06-17,35.03,35.23,34.77,35.08,1807300,26.4366157246155,26.5875527256125,26.2403976233195,26.4743499748648,2394773.96272971,0.0,1.0
2011-06-20,35.02,35.27,34.66,34.88,717100,26.4290688745657,26.6177401258119,26.1573822727712,26.3234129738678,950197.758354159,0.0,1.0
2011-06-21,35.48,35.62,35.13,35.16,1163400,26.7762239768587,26.8818798775565,26.512084225114,26.5347247752636,1541570.31386031,0.0,1.0
2011-06-22,35.36,35.7,35.13,35.32,963000,26.6856617762605,26.9422546779553,26.512084225114,26.6554743760611,1276029.06330366,0.0,1.0
2011-06-23,35.01,35.11,34.465,34.99,1143600,26.4215220245158,26.4969905250143,26.0102186967992,26.4064283244161,1515334.20227837,0.0,1.0
2011-06-24,35.05,35.25,34.87,35.06,1342800,26.4517094247152,26.6026464257122,26.315866123818,26.4592562747651,1779285.38546642,0.0,1.0
2011-06-27,34.97,35.42,34.97,35.09,677100,26.3913346243165,26.7309428765596,26.3913346243165,26.4818968249146,897195.512734068,0.0,1.0
2011-06-28,35.44,35.5,35.01,35.16,875000,26.7460365766593,26.7913176769584,26.4215220245158,26.5347247752636,1159424.12293946,0.0,1.0
2011-06-29,36.15,36.18,35.62,35.62,923800,27.2818629301984,27.304503480348,26.8818798775565,26.8818798775565,1224086.86259598,0.0,1.0
2011-06-30,36.27,36.44,35.99,36.23,782400,27.3724251307966,27.500721581644,27.1611133294009,27.3422377305972,1036723.92432896,0.0,1.0
2011-07-01,36.64,36.72,36.17,36.34,950700,27.651658582641,27.7120333830398,27.2969566302981,27.4252530811456,1259730.87277548,0.0,1.0
2011-07-05,36.12,36.6,35.97,36.6,801500,27.2592223800489,27.6214711824416,27.1460196293012,27.6214711824416,1062032.49661255,0.0,1.0
2011-07-06,35.86,36.24,35.785,36.1,803600,27.0630042787529,27.3497845806471,27.006402903379,27.2441286799492,1064815.1145076,0.0,1.0
2011-07-07,36.4,36.445,35.96,36.18,690000,27.4705341814446,27.5044950066689,27.1384727792513,27.304503480348,914288.73694655,0.0,1.0
2011-07-08,36.01,36.07,35.65,35.96,663100,27.1762070295006,27.2214881297997,26.9045204277061,27.1384727792513,878644.726767038,0.0,1.0
2011-07-11,35.18,35.69,35.1,35.61,785800,26.5498184753632,26.9347078279055,26.4894436749645,26.8743330275067,1041229.11520667,0.0,1.0
2011-07-12,35.06,35.54,34.83,34.95,1313300,26.4592562747651,26.8215050771578,26.2856787236186,26.3762409242168,1740196.2293216,0.0,1.0
2011-07-13,35.14,35.56,34.95,35.18,974200,26.5196310751639,26.8365987772575,26.3762409242168,26.5498184753632,1290869.69207728,0.0,1.0
2011-07-14,34.64,35.29,34.58,35.26,876200,26.1422885726715,26.6328338259116,26.0970074723724,26.610193275762,1161014.19030807,0.0,1.0
2011-07-15,34.36,34.81,34.15,34.77,825200,25.9309767712758,26.2705850235189,25.772492920229,26.2403976233195,1093436.32714245,0.0,1.0
2011-07-18,33.78,34.15,33.59,34.15,917300,25.4932594683846,25.772492920229,25.3498693174375,25.772492920229,1215473.99768271,0.0,1.0
2011-07-19,34.19,34.3,33.76,33.86,878800,25.8026803204284,25.8856956709767,25.4781657682849,25.5536342687834,1164459.33627337,0.0,1.0
2011-07-20,33.99,34.35,33.93,34.23,499800,25.6517433194314,25.9234299212259,25.6064622191323,25.8328677206277,662263.059023022,0.0,1.0
2011-07-21,34.98,35.02,34.18,34.24,1139600,26.3988814743663,26.4290688745657,25.7951334703785,25.8404145706776,1510033.97771636,0.0,1.0
2011-07-22,35.05,35.255,34.67,34.98,806400,26.4517094247152,26.6064198507371,26.164929122821,26.3988814743663,1068525.27170101,0.0,1.0
2011-07-25,35.21,35.37,34.49,34.65,1066600,26.5724590255128,26.6932086263103,26.0290858219238,26.1498354227213,1413304.87945969,0.0,1.0
2011-07-26,35.29,35.34,34.96,35.1,976600,26.6328338259116,26.6705680761608,26.3837877742666,26.4894436749645,1294049.82681449,0.0,1.0
2011-07-27,34.89,35.15,34.62,34.98,1371900,26.3309598239177,26.5271779252137,26.1271948725718,26.3988814743663,1817844.51915503,0.0,1.0
2011-07-28,35.84,36.43,34.8,34.97,1934300,27.0479105786532,27.4931747315942,26.263038173469,26.3913346243165,2563056.09257349,0.0,1.0
2011-07-29,35.62,36.52,35.54,36.03,1616400,26.8818798775565,27.5610963820428,26.8215050771578,27.1913007296003,2141820.74550783,0.0,1.0
2011-08-01,35.32,36.12,34.84,36.01,1224200,26.6554743760611,27.2592223800489,26.2932255736684,27.1762070295006,1622133.72720285,0.0,1.0
2011-08-02,34.71,35.93,34.7,35.15,1389500,26.1951165230204,27.1158322291018,26.1875696729706,26.5271779252137,1841165.50722787,0.0,1.0
2011-08-03,34.79,34.89,34.25,34.71,873600,26.2554913234192,26.3309598239177,25.8479614207274,26.1951165230204,1157569.04434276,0.0,1.0
2011-08-04,33.95,34.64,33.9,34.46,1670700,25.621555919232,26.1422885726715,25.5838216689828,26.0064452717742,2213771.2939371,0.0,1.0
2011-08-05,33.82,34.4,32.81,34.21,2114400,25.523446868584,25.9611641714751,24.7612150135494,25.817774020528,2801698.70347794,0.0,1.0
2011-08-08,31.33,33.66,31.08,33.01,2224000,23.644281206172,25.4026972677864,23.4556099549258,24.9121520145464,2946924.85647699,0.0,1.0
2011-08-09,32.79,32.84,30.65,31.88,2535000,24.7461213134497,24.783855563699,23.1310954027824,24.0593579589136,3359017.31617319,0.0,1.0
2011-08-10,31.23,32.44,31.21,32.24,2468700,23.5688127056735,24.4819815617051,23.5537190055738,24.3310445607081,3271166.09405789,0.0,1.0
2011-08-11,33.47,33.93,31.49,31.54,1965400,25.2593071168393,25.6064622191323,23.7650308069695,23.8027650572188,2604265.33854311,0.0,1.0
2011-08-12,32.72,33.99,32.51,33.72,1231900,24.6932933631008,25.6517433194314,24.534809512054,25.4479783680855,1632336.65948471,0.0,1.0
2011-08-15,33.83,33.83,32.92,33.01,1109000,25.5309937186338,25.5309937186338,24.8442303640977,24.9121520145464,1469487.25981699,0.0,1.0
2011-08-16,33.21,33.92,33.12,33.43,937900,25.0630890155433,25.5989153690825,24.9951673650947,25.2291197166399,1242770.15417705,0.0,1.0
2011-08-17,33.41,33.77,33.07,33.43,630900,25.2140260165403,25.4857126183348,24.9574331148454,25.2291197166399,835977.919042864,0.0,1.0
2011-08-18,32.46,32.91,32.18,32.63,1526800,24.4970752618047,24.8366835140479,24.285763460409,24.6253717126522,2023095.71531883,0.0,1.0
2011-08-19,32.76,33.42,32.0,32.0,2087500,24.7234807633002,25.2215728665901,24.1499201595118,24.1499201595118,2766054.69329843,0.0,1.0
2011-08-22,32.82,33.53,32.62,33.43,1281000,24.7687618635993,25.3045882171384,24.6178248626023,25.2291197166399,1697396.91598337,0.0,1.0
2011-08-23,33.58,33.61,32.61,32.81,1000800,25.3423224673877,25.3649630175372,24.6102780125525,24.7612150135494,1326116.18541464,0.0,1.0
2011-08-24,34.31,34.4,33.31,33.47,952000,25.8932425210265,25.9611641714751,25.1385575160418,25.2593071168393,1261453.44575814,0.0,1.0
2011-08-25,33.07,34.79,32.7,34.79,1282200,25.0932764157427,26.3983999547532,24.8125230963044,26.3983999547532,1689789.45983308,0.18,1.0
2011-08-26,33.41,33.62,32.19,32.82,1001500,25.3512659525238,25.510612431124,24.4255387911327,24.903578226933,1319859.72860929,0.0,1.0
2011-08-29,35.47,35.47,33.92,33.92,1071500,26.9143790283155,26.9143790283155,25.7382502576956,25.7382502576956,1412111.53190699,0.0,1.0
2011-08-30,35.09,35.365,34.62,35.28,1045600,26.6260377813248,26.8347057890154,26.2694051863626,26.7702084048201,1377978.36468684,0.0,1.0
2011-08-31,35.17,35.74,34.83,35.22,1180500,26.6867412017439,27.1192530722299,26.4287516649627,26.7246808395058,1555760.76847056,0.0,1.0
2011-09-01,34.39,35.26,34.38,35.17,747900,26.0948828526577,26.7550325497154,26.0872949251053,26.6867412017439,985644.624090752,0.0,1.0
2011-09-02,33.37,34.11,33.37,33.8,874800,25.3209142423143,25.8824208811909,25.3209142423143,25.6471951270669,1152883.96464044,0.0,1.0
2011-09-06,32.9,33.16,32.31,32.41,1146800,24.9642816473521,25.1615677637142,24.5165939217613,24.5924731972852,1511348.11459724,0.0,1.0
2011-09-07,34.4,34.43,33.31,33.42,1113400,26.1024707802101,26.1252345628673,25.275386677,25.3588538800762,1467330.82559519,0.0,1.0
2011-09-08,34.05,34.48,33.83,34.03,1483400,25.8368933158766,26.1631742006292,25.6699589097241,25.8217174607718,1954947.50016876,0.0,1.0
2011-09-09,33.55,33.88,33.02,33.43,1641800,25.4574969382573,25.707898547486,25.0553367779808,25.3664418076286,2163700.15220242,0.0,1.0
2011-09-12,33.78,33.79,32.92,33.3,1565700,25.6320192719621,25.6396071995145,24.9794575024569,25.2677987494476,2063409.26318878,0.0,1.0
2011-09-13,34.51,34.54,33.57,33.9,1666600,26.1859379832864,26.2087017659435,25.472672793362,25.7230744025908,2196383.6482279,0.0,1.0
2011-09-14,34.8,35.32,34.34,34.74,1885200,26.4059878823056,26.8005601150297,26.0569432148958,26.3604603169913,2484472.85109758,0.0,1.0
2011-09-15,35.26,35.34,34.81,35.19,1201600,26.7550325497154,26.8157359701345,26.413575809858,26.7019170568487,1583568.09775029,0.0,1.0
2011-09-16,35.85,36.23,35.34,35.46,1170000,27.2027202753062,27.4910615222969,26.8157359701345,26.9067911007631,1541922.9979759,0.0,1.0
2011-09-19,35.43,35.67,34.72,35.2,1154100,26.8840273181059,27.0661375793632,26.3452844618865,26.7095049844011,1520968.65979828,0.0,1.0
2011-09-20,35.34,36.44,35.34,35.61,1079300,26.8157359701345,27.650408000897,26.8157359701345,27.0206100140489,1422391.01856016,0.0,1.0
2011-09-21,33.34,35.27,33.3,35.26,1059300,25.2981504596571,26.7626204772678,25.2677987494476,26.7550325497154,1396033.36047511,0.0,1.0
2011-09-22,33.52,33.7,32.41,32.47,2003400,25.4347331556001,25.5713158515431,24.5924731972852,24.6380007625995,2640246.61038028,0.0,1.0
2011-09-23,33.9,33.94,33.15,33.37,1104000,25.7230744025908,25.7534261128003,25.1539798361618,25.3209142423143,1454942.72629521,0.0,1.0
2011-09-26,35.14,35.17,34.16,34.25,1478800,26.6639774190867,26.6867412017439,25.9203605189528,25.9886518669243,1948885.2388092,0.0,1.0
2011-09-27,36.0,36.7,35.83,36.04,1263100,27.316539188592,27.8476941172591,27.1875444202014,27.3468908988015,1664617.89636185,0.0,1.0
2011-09-28,34.79,36.23,34.75,35.5,960400,26.3983999547532,27.4910615222969,26.3680482445437,26.9371428109727,1265694.74124449,0.0,1.0
2011-09-29,36.14,36.35,35.51,35.57,1866700,27.4227701743254,27.5821166529255,26.944730738525,26.9902583038394,2460092.0173689,0.0,1.0
2011-09-30,35.8,36.47,35.65,35.73,1433800,27.1647806375442,27.6731717835542,27.0509617242584,27.1116651446775,1889580.50811782,0.0,1.0
2011-10-03,34.07,36.32,34.07,35.46,1844500,25.8520691709814,27.5593528702684,25.8520691709814,26.9067911007631,2430835.01689449,0.0,1.0
2011-10-04,35.07,35.15,33.26,33.7,1800000,26.61086192622,26.6715653466391,25.237447039238,25.5713158515431,2372189.22765524,0.0,1.0
2011-10-05,36.04,36.2,34.74,35.07,793800,27.3468908988015,27.4682977396397,26.3604603169913,26.61086192622,1046135.44939596,0.0,1.0
2011-10-06,36.31,36.67,35.5523,35.78,888900,27.551764942716,27.8249303346019,26.9768276720716,27.1496047824395,1171466.11359041,0.0,1.0
2011-10-07,35.24,36.62,35.22,36.6,650500,26.7398566946106,27.78699069684,26.7246808395058,27.7718148417352,857282.829216517,0.0,1.0
2011-10-10,36.9,36.9,36.03,36.08,646000,27.9994526683068,27.9994526683068,27.3393029712491,27.3772426090111,851352.356147378,0.0,1.0
2011-10-11,36.62,36.93,36.22,36.52,680300,27.78699069684,28.0222164509639,27.4834735947445,27.7111114213161,896555.739763252,0.0,1.0
2011-10-12,36.98,37.48,36.84,36.92,1215000,28.0601560887259,28.4395524663452,27.9539251029925,28.0146285234116,1601227.72866728,0.0,1.0
2011-10-13,36.12,36.67,35.8,36.59,741900,27.4075943192206,27.8249303346019,27.1647806375442,27.7642269141828,977737.326665234,0.0,1.0
2011-10-14,37.22,37.31,36.54,36.73,764500,28.2422663499832,28.3105576979546,27.7262872764209,27.8704578999162,1007521.48030135,0.0,1.0
2011-10-17,36.17,37.07,36.08,36.79,735100,27.4455339569826,28.1284474366974,27.3772426090111,27.9159854652305,968775.722916312,0.0,1.0
2011-10-18,37.83,38.09,35.94,36.34,826700,28.7051299306787,28.9024160470408,27.2710116232777,27.5745287253731,1089493.79694588,0.0,1.0
2011-10-19,37.51,38.71,37.46,37.72,890600,28.4623162490024,29.3728675552888,28.4243766112404,28.6216627276025,1173706.51452764,0.0,1.0
2011-10-20,38.48,38.53,37.44,37.68,1298000,29.1983452215839,29.2362848593458,28.4092007561357,28.5913110173929,1710612.00972027,0.0,1.0
2011-10-21,39.29,39.5,38.57,38.79,1105400,29.8129673533272,29.9723138319273,29.2666365695554,29.4335709757079,1456787.76236117,0.0,1.0
2011-10-24,39.69,39.81,39.16,39.33,1200200,30.1164844554227,30.2075395860513,29.7143242951462,29.8433190635367,1581723.06168434,0.0,1.0
2011-10-25,38.05,39.24,37.92,39.24,1477400,28.8720643368312,29.7750277155653,28.7734212786502,29.7750277155653,1947040.20274325,0.0,1.0
2011-10-26,38.87,39.14,38.1,38.7,1054400,29.494274396127,29.6991484400414,28.9100039745932,29.3652796277364,1389575.73424426,0.0,1.0
2011-10-27,39.75,41.31,39.19,40.54,1167400,30.162012020737,31.3457287189093,29.7370880778033,30.7614582973755,1538496.50242485,0.0,1.0
2011-10-28,39.18,39.75,39.06,39.75,1114300,29.7295001502509,30.162012020737,29.6384450196223,30.162012020737,1468516.92020902,0.0,1.0
2011-10-31,38.54,39.185,38.49,38.545,1013600,29.2438727868982,29.7332941140271,29.2059331491363,29.2476667506744,1335806.11175075,0.0,1.0
2011-11-01,37.0,38.14,36.96,37.33,978300,28.0753319438307,28.9403556848027,28.0449802336211,28.3257335530594,1289284.84523062,0.0,1.0
2011-11-02,37.98,38.04,37.32,37.63,904000,28.8189488439645,28.8644764092789,28.318145625507,28.553371379631,1191366.14544463,0.0,1.0
2011-11-03,38.57,38.68,37.51,38.36,577700,29.2666365695554,29.3501037726316,28.4623162490024,29.1072900909552,761340.953786904,0.0,1.0
2011-11-04,38.43,38.83,37.9,38.11,1042900,29.1604055838219,29.4639226859174,28.7582454235454,28.9175919021456,1374420.08084536,0.0,1.0
2011-11-07,38.85,38.86,37.92,38.13,588800,29.4790985410222,29.4866864685746,28.7734212786502,28.9327677572503,775969.454024112,0.0,1.0
2011-11-08,39.27,39.33,38.59,39.01,542700,29.7977914982224,29.8433190635367,29.2818124246601,29.6005053818604,715215.052138054,0.0,1.0
2011-11-09,37.91,38.7,37.76,38.2,810000,28.7658333510978,29.3652796277364,28.652014437812,28.9858832501171,1067485.15244486,0.0,1.0
2011-11-10,38.14,38.58,38.02,38.36,1418400,28.9403556848027,29.2742244971077,28.8493005541741,29.1072900909552,1869285.11139233,0.0,1.0
2011-11-11,38.69,38.94,38.58,38.75,1148100,29.357691700184,29.5473898889937,29.2742244971077,29.4032192654983,1513061.36237276,0.0,1.0
2011-11-14,38.21,39.14,38.09,38.98,921100,28.9934711776694,29.6991484400414,28.9024160470408,29.5777415992032,1213901.94310736,0.0,1.0
2011-11-15,38.46,38.73,37.93,38.1,708100,29.1831693664791,29.3880434103935,28.7810092062026,28.9100039745932,933192.884501485,0.0,1.0
2011-11-16,37.82,38.53,37.72,38.03,821000,28.6975420031264,29.2362848593458,28.6216627276025,28.8568884817265,1081981.86439164,0.0,1.0
2011-11-17,37.34,38.11,37.18,37.79,745900,28.3333214806118,28.9175919021456,28.2119146397736,28.6747782204692,983008.858282245,0.0,1.0
2011-11-18,37.86,38.1,37.29,37.6,668100,28.7278937133359,28.9100039745932,28.2953818428499,28.5306075969739,880477.568331369,0.0,1.0
2011-11-21,37.2,37.5,36.89,37.16,672200,28.2270904948784,28.45472832145,27.9918647407544,28.1967387846688,885880.888238805,0.0,1.0
2011-11-22,37.26,37.63,36.84,37.09,1013600,28.2726180601927,28.553371379631,27.9539251029925,28.1436232918021,1335806.11175075,0.0,1.0
2011-11-23,35.99,36.87,35.94,36.76,1003100,27.4455339569826,28.1166111973867,27.4074045683232,28.0327265423362,1315389.56598857,0.18,1.0
2011-11-25,36.22,36.79,35.73,35.75,387800,27.6209291448155,28.0556041755318,27.2472611359541,27.2625128914178,508531.625650851,0.0,1.0
2011-11-28,37.15,37.16,36.41,36.53,922400,28.3301357738789,28.3377616516108,27.7658208217209,27.8573313545033,1209565.6820535,0.0,1.0
2011-11-29,37.25,37.78,37.14,37.14,776100,28.4063945511976,28.8105660709864,28.3225098961471,28.3225098961471,1017718.91353178,0.0,1.0
2011-11-30,39.24,39.32,38.29,38.5,1674600,29.9239442198387,29.9849512416936,29.1994858353115,29.3596292676807,2195943.94098741,0.0,1.0
2011-12-01,39.05,39.31,38.62,38.98,724500,29.7790525429333,29.9773253639618,29.4511398004631,29.7256713988102,950054.571387421,0.0,1.0
2011-12-02,39.09,39.99,39.01,39.42,973300,29.8095560538607,30.4958850497286,29.7485490320058,30.0612100190123,1276312.09707575,0.0,1.0
2011-12-05,39.62,40.06,39.29,39.73,752500,30.2137275736496,30.5492661938517,29.962073608498,30.2976122287001,986771.65627196,0.0,1.0
2011-12-06,39.92,40.2,39.27,39.48,765500,30.4425039056056,30.6560284820978,29.9468218530343,30.1069652854035,1003818.87425407,0.0,1.0
2011-12-07,40.48,40.69,39.38,39.62,1242900,30.86955305859,31.0296964909592,30.0307065080848,30.2137275736496,1629845.17153544,0.0,1.0
2011-12-08,39.07,40.16,39.01,40.16,1049200,29.794304298397,30.6255249711703,29.7485490320058,30.6255249711703,1375841.62360205,0.0,1.0
2011-12-09,39.95,40.1,39.21,39.25,1000400,30.4653815388012,30.5797697047791,29.9010665866431,29.9315700975706,1311848.98994614,0.0,1.0
2011-12-12,39.0,39.51,38.8,39.41,969000,29.740923154274,30.1298429185991,29.5884055996367,30.0535841412804,1270673.40189705,0.0,1.0
2011-12-13,38.67,39.75,38.4,39.25,998400,29.4892691891224,30.3128639841638,29.2833704903621,29.9315700975706,1309226.34102581,0.0,1.0
2011-12-14,39.07,39.43,38.35,38.45,878800,29.794304298397,30.0688358967442,29.2452411017027,29.3214998790214,1152391.93559043,0.0,1.0
2011-12-15,39.26,39.71,39.21,39.43,741300,29.9391959753025,30.2823604732364,29.9010665866431,30.0688358967442,972084.822318143,0.0,1.0
2011-12-16,39.41,39.87,39.245,39.55,899700,30.0535841412804,30.4043745169462,29.9277571587047,30.1603464295265,1179798.61680782,0.0,1.0
2011-12-19,38.64,39.75,38.56,39.62,622200,29.4663915559268,30.3128639841638,29.4053845340719,30.2137275736496,815906.079112842,0.0,1.0
2011-12-20,39.92,39.97,39.28,39.28,758500,30.4425039056056,30.4806332942649,29.9544477307662,29.9544477307662,994639.603032931,0.0,1.0
2011-12-21,40.34,40.4,39.8,39.98,570300,30.7627907703439,30.8085460367351,30.3509933728232,30.4882591719967,747848.33963043,0.0,1.0
2011-12-22,40.75,40.8,40.25,40.4,473300,31.0754517573504,31.1135811460097,30.6941578707571,30.8085460367351,620649.866994708,0.0,1.0
2011-12-23,41.22,41.365,40.84,40.9,386300,31.433868010748,31.5444432378601,31.1440846569371,31.1898399233283,506564.638960609,0.0,1.0
2011-12-27,41.38,41.73,41.13,41.21,418300,31.5558820544579,31.8227877750731,31.3652351111612,31.4262421330162,548527.021685794,0.0,1.0
2011-12-28,40.5,41.37,40.47,41.37,540800,30.8848048140537,31.548256176726,30.8619271808581,31.548256176726,709164.26805565,0.0,1.0
2011-12-29,41.28,41.37,40.69,40.69,432000,31.4796232771392,31.548256176726,31.0296964909592,31.0296964909592,566492.166790016,0.0,1.0
2011-12-30,41.06,41.38,41.06,41.26,390600,31.3118539670382,31.5558820544579,31.3118539670382,31.4643715216755,512203.334139305,0.0,1.0
2012-01-03,41.47,42.06,41.41,41.77,600800,31.6245149540446,32.0744417402247,31.5787596876535,31.8532912860006,787843.735665375,0.0,1.0
2012-01-04,40.96,41.436,40.73,41.18,713700,31.2355951897195,31.5985869697563,31.0602000018866,31.4033644998206,935892.267217672,0.0,1.0
2012-01-05,41.23,41.38,40.39,40.74,592000,31.4414938884799,31.5558820544579,30.8009201590032,31.0678258796185,776304.080415947,0.0,1.0
2012-01-06,41.17,41.46,40.97,41.31,605600,31.3957386220887,31.6168890763128,31.2432210674514,31.5025009103348,794138.093074151,0.0,1.0
2012-01-09,40.85,40.93,40.41,40.65,788000,31.151710534669,31.2127175565239,30.8161719144669,30.9991929800317,1033323.67460771,0.0,1.0
2012-01-10,40.53,41.44,40.38,41.44,1391800,30.9076824472493,31.601637320849,30.7932942812713,31.601637320849,1825101.38365357,0.0,1.0
2012-01-11,38.05,38.76,37.72,38.44,2605500,29.0164647697468,29.5579020887092,28.7648108045952,29.3138740012895,3416655.88095228,0.0,1.0
2012-01-12,38.1,38.3,37.71,37.83,1198400,29.0545941584061,29.2071117130434,28.7571849268634,28.8486954596457,1571491.23305823,0.0,1.0
2012-01-13,38.11,38.2,37.58,37.71,1130200,29.062220036138,29.1308529357248,28.6580485163491,28.7571849268634,1482058.90487517,0.0,1.0
2012-01-17,38.25,38.57,38.17,38.53,930200,29.1689823243841,29.4130104118038,29.1079753025292,29.3825069008763,1219794.01284276,0.0,1.0
2012-01-18,39.01,39.03,38.1,38.15,907900,29.7485490320058,29.7638007874696,29.0545941584061,29.0927235470654,1190551.47738115,0.0,1.0
2012-01-19,39.23,39.23,38.44,39.17,921200,29.9163183421069,29.9163183421069,29.3138740012895,29.8705630757157,1207992.0927013,0.0,1.0
2012-01-20,39.35,39.36,38.92,39.11,830900,30.0078288748892,30.0154547526211,29.679916132419,29.8248078093245,1089579.49394867,0.0,1.0
2012-01-23,38.98,39.58,38.75,39.28,798100,29.7256713988102,30.1832240627221,29.5502762109773,29.9544477307662,1046568.05165535,0.0,1.0
2012-01-24,39.13,39.29,38.68,38.68,681100,29.8400595647882,29.962073608498,29.4968950668543,29.4968950668543,893143.089816388,0.0,1.0
2012-01-25,39.47,39.51,38.75,38.94,1098300,30.0993394076716,30.1298429185991,29.5502762109773,29.6951678878828,1440227.65459601,0.0,1.0
2012-01-26,39.82,39.82,39.2,39.66,1137900,30.3662451282869,30.3662451282869,29.8934407089113,30.2442310845771,1492156.10321842,0.0,1.0
2012-01-27,39.86,40.155,39.31,39.56,1250400,30.3967486392144,30.6217120323044,29.9773253639618,30.1679723072584,1639680.10498665,0.0,1.0
2012-01-30,39.29,39.51,38.9,39.45,697900,29.962073608498,30.1298429185991,29.6646643769553,30.0840876522079,915173.340747112,0.0,1.0
2012-01-31,39.6,39.645,38.79,39.41,1284100,30.1984758181859,30.2327922679793,29.5807797219048,30.0535841412804,1683871.73929412,0.0,1.0
2012-02-01,40.51,40.77,39.61,39.78,1214900,30.8924306917856,31.0907035128141,30.2061016959177,30.3357416173594,1593128.0866509,0.0,1.0
2012-02-02,41.41,42.0,40.9,41.69,1204800,31.5787596876535,32.0286864738335,31.1898399233283,31.7922842641457,1579883.70960326,0.0,1.0
2012-02-03,41.56,41.94,41.38,41.94,977300,31.6931478536314,31.9829312074423,31.5558820544579,31.9829312074423,1281557.3949164,0.0,1.0
2012-02-06,41.54,41.68,41.28,41.32,724800,31.6778960981677,31.7846583864138,31.4796232771392,31.5101267880667,950447.968725471,0.0,1.0
2012-02-07,43.02,43.185,41.39,41.49,1180900,32.8065260024837,32.9323529850595,31.5635079321897,31.6397667095084,1548543.05500539,0.0,1.0
2012-02-08,43.37,43.42,42.8812,43.02,965800,33.073431723099,33.1115611117583,32.7006788195654,32.8065260024837,1266477.16362453,0.0,1.0
2012-02-09,43.21,43.37,42.46,42.94,1375900,32.9514176793892,33.073431723099,32.3794768494993,32.7455189806288,1804251.32473699,0.0,1.0
2012-02-10,43.46,43.5,42.61,42.66,829100,33.1420646226858,33.1725681336133,32.4938650154773,32.5319944041366,1087219.10992037,0.0,1.0
2012-02-13,43.97,44.11,43.67,43.79,636800,33.5309843870109,33.637746675257,33.302208055055,33.3937185878373,835051.416231209,0.0,1.0
2012-02-14,43.64,43.87,43.32,43.87,739900,33.2793304218594,33.4547256096923,33.0353023344397,33.4547256096923,970248.968073917,0.0,1.0
2012-02-15,43.43,44.0,43.41,43.88,550200,33.1191869894902,33.5538620202065,33.1039352340265,33.4623514874241,721490.717981173,0.0,1.0
2012-02-16,43.92,44.12,43.47,43.53,1167800,33.4928549983516,33.6453725529889,33.1496905004177,33.1954457668089,1531364.70457727,0.0,1.0
2012-02-17,44.03,44.2,43.85,44.12,379800,33.5767396534021,33.7063795748438,33.4394738542285,33.6453725529889,498041.029969556,0.0,1.0
2012-02-21,44.39,44.54,44.11,44.12,563200,33.8512712517493,33.9656594177272,33.637746675257,33.6453725529889,738537.935963279,0.0,1.0
2012-02-22,43.56,44.41,43.25,44.25,739000,33.2183234000045,33.866523007213,32.9819211903166,33.7445089635032,969068.776059771,0.0,1.0
2012-02-23,43.09,43.28,42.7,43.18,924800,32.9971729457804,33.1426698791686,32.6985213456677,33.0660925458064,1207668.06494239,0.18,1.0
2012-02-24,42.95,43.52,42.8,43.19,747900,32.8899646790733,33.3264554792379,32.7750986790299,33.0737502791426,976659.759699841,0.0,1.0
2012-02-27,42.82,42.96,42.36,42.79,1089500,32.7904141457024,32.8976224124095,32.4381584122362,32.7674409456937,1422744.76292683,0.0,1.0
2012-02-28,42.49,43.01,42.1205,42.94,1360100,32.5377089456071,32.9359110790906,32.2547556988336,32.882306945737,1776113.03538943,0.0,1.0
2012-02-29,42.47,43.03,42.42,42.61,862600,32.5223934789346,32.951226545763,32.4841048122535,32.6296017456417,1126442.98531499,0.0,1.0
2012-03-01,43.32,43.63,42.53,42.74,1228600,33.1733008125135,33.4106905459364,32.5683398789519,32.7291522790126,1604391.2030582,0.0,1.0
2012-03-02,42.83,43.44,42.73,43.22,506400,32.7980718790386,33.2651936125481,32.7214945456764,33.0967234791513,661292.288156171,0.0,1.0
2012-03-05,43.35,43.52,42.62,42.83,834100,33.1962740125221,33.3264554792379,32.6372594789779,32.7980718790386,1089225.7060645,0.0,1.0
2012-03-06,42.58,43.07,42.39,42.89,795000,32.606628545633,32.9818574791079,32.4611316122448,32.8440182790559,1038166.21067172,0.0,1.0
2012-03-07,42.34,42.66,42.155,42.44,1332700,32.4228429455637,32.6678904123228,32.2811748788436,32.4994202789259,1740332.21253106,0.0,1.0
2012-03-08,41.71,42.54,41.61,42.54,1162800,31.9404057453817,32.5759976122882,31.8638284120195,32.5759976122882,1518464.99342021,0.0,1.0
2012-03-09,41.63,42.065,41.63,41.74,1228400,31.879143878692,32.2122552788176,31.879143878692,31.9633789453904,1604130.02916872,0.0,1.0
2012-03-12,41.73,42.03,41.56,41.76,836500,31.9557212120542,32.1854532121408,31.8255397453384,31.9786944120628,1092359.79273822,0.0,1.0
2012-03-13,42.87,42.99,41.98,42.09,1329500,32.8287028123835,32.9205956124181,32.1471645454597,32.2313996121582,1736153.43029943,0.0,1.0
2012-03-14,42.16,43.1,42.04,42.67,1685100,32.2850037455117,33.0048306791166,32.1931109454771,32.6755481456591,2200520.60578982,0.0,1.0
2012-03-15,40.85,42.15,40.1,42.15,4047400,31.2818406784667,32.2773460121755,30.70751067825,32.2773460121755,5285376.00134929,0.0,1.0
2012-03-16,39.88,40.89,39.7199,40.71,2114100,30.5390405448531,31.3124716118115,30.4164402341402,31.1746324117595,2760738.59871833,0.0,1.0
2012-03-19,40.18,40.4,39.88,40.04,925900,30.7687725449398,30.9372426783367,30.5390405448531,30.6615642782327,1209104.52133451,0.0,1.0
2012-03-20,40.85,41.0,39.81,39.92,1410800,31.2818406784667,31.39670667851,30.4854364114996,30.569671478198,1842320.61637189,0.0,1.0
2012-03-21,40.26,41.1,39.962,40.14,1335500,30.8300344116296,31.4732840118722,30.6018339582101,30.7381416115949,1743988.64698374,0.0,1.0
2012-03-22,40.01,40.36,39.66,39.96,873100,30.638591078224,30.9066117449918,30.3705704114562,30.6003024115429,1140154.61451255,0.0,1.0
2012-03-23,40.59,40.68,40.0,40.02,937400,31.0827396117249,31.1516592117509,30.6309333448878,30.6462488115602,1224122.01997945,0.0,1.0
2012-03-26,41.49,41.49,40.74,40.92,986400,31.7719356119849,31.7719356119849,31.1976056117682,31.3354448118202,1288109.62290135,0.0,1.0
2012-03-27,41.73,41.78,41.24,41.49,1743100,31.9557212120542,31.9940098787353,31.5804922785793,31.7719356119849,2276261.03373819,0.0,1.0
2012-03-28,41.29,41.8,41.14,41.64,1397900,31.6187809452604,32.0093253454077,31.5039149452171,31.8868016120282,1825474.90050062,0.0,1.0
2012-03-29,40.36,41.03,39.97,40.79,1537800,30.9066117449918,31.4196798785186,30.6079601448791,31.2358942784493,2008166.03618989,0.0,1.0
2012-03-30,40.5,40.68,40.05,40.64,1687300,31.0138200116989,31.1516592117509,30.6692220115689,31.121028278406,2203393.51857407,0.0,1.0
2012-04-02,40.53,40.85,40.05,40.39,1341400,31.0367932117076,31.2818406784667,30.6692220115689,30.9295849450004,1751693.27672331,0.0,1.0
2012-04-03,40.19,40.75,39.89,40.42,887100,30.776430278276,31.2052633451044,30.5466982781893,30.9525581450091,1158436.78677595,0.0,1.0
2012-04-04,39.82,40.09,39.59,39.84,1068800,30.4930941448358,30.6998529449138,30.3169662781027,30.5084096115082,1395713.26536595,0.0,1.0
2012-04-05,39.15,39.82,39.08,39.65,1215400,29.9800260113089,30.4930941448358,29.9264218779554,30.36291267812,1587153.72635271,0.0,1.0
2012-04-09,38.8,38.995,38.43,38.75,1253700,29.7120053445412,29.8613311445975,29.4286692111009,29.67371667786,1637168.52618758,0.0,1.0
2012-04-10,38.46,39.18,38.45,38.8,1216600,29.4516424111096,30.0029992113176,29.4439846777734,29.7120053445412,1588720.76968957,0.0,1.0
2012-04-11,38.89,39.05,38.0,38.1,1136000,29.7809249445672,29.9034486779467,29.0993866776434,29.1759640110056,1483467.69223027,0.0,1.0
2012-04-12,39.45,39.51,38.57,38.89,859400,30.2097580113956,30.2557044114129,29.535877477808,29.7809249445672,1122264.20308336,0.0,1.0
2012-04-13,38.73,39.55,38.73,39.39,607300,29.6584012111876,30.2863353447578,29.6584012111876,30.1638116113782,793054.515397399,0.0,1.0
2012-04-16,38.95,39.26,38.7999,38.93,1106400,29.8268713445845,30.0642610780074,29.7119287672078,29.811555877912,1444813.95658765,0.0,1.0
2012-04-17,39.52,39.96,39.17,39.24,734400,30.2633621447491,30.6003024115429,29.9953414779814,30.0489456113349,959030.522160135,0.0,1.0
2012-04-18,39.12,39.38,38.99,39.31,934900,29.9570528113003,30.156153878042,29.8575022779294,30.1025497446885,1220857.34636099,0.0,1.0
2012-04-19,39.08,39.36,38.94,39.18,694100,29.9264218779554,30.1408384113696,29.8192136112483,30.0029992113176,906403.983430485,0.0,1.0
2012-04-20,38.97,39.39,38.9,39.19,826200,29.8421868112569,30.1638116113782,29.7885826779034,30.0106569446538,1078909.33743015,0.0,1.0
2012-04-23,39.4,39.55,38.26,38.48,1373400,30.1714693447145,30.2863353447578,29.2984877443852,29.466957877782,1793481.09903966,0.0,1.0
2012-04-24,39.59,39.9395,39.35,39.38,782300,30.3169662781027,30.5846040582036,30.1331806780334,30.156153878042,1021581.66868991,0.0,1.0
2012-04-25,40.8,41.13,39.82,39.88,2192600,31.2435520117855,31.4962572118809,30.4930941448358,30.5390405448531,2863249.35033812,0.0,1.0
2012-04-26,40.52,41.67,39.95,40.85,2120500,31.0291354783713,31.9097748120369,30.5926446782067,31.2818406784667,2769096.1631816,0.0,1.0
2012-04-27,40.64,41.19,40.39,40.81,1255900,31.121028278406,31.5422036118982,30.9295849450004,31.2512097451218,1640041.43897183,0.0,1.0
2012-04-30,40.34,40.74,40.22,40.55,578600,30.8912962783193,31.1976056117682,30.7994034782847,31.05210867838,755576.062257427,0.0,1.0
2012-05-01,40.57,40.84,40.11,40.55,1013900,31.0674241450524,31.2741829451304,30.7151684115862,31.05210867838,1324021.03270447,0.0,1.0
2012-05-02,39.3,39.83,38.91,39.83,1760500,30.0948920113522,30.500751878172,29.7962404112396,30.500751878172,2298983.16212271,0.0,1.0
2012-05-03,38.91,39.61,38.895,39.36,1421700,29.7962404112396,30.3322817447751,29.7847538112353,30.1408384113696,1856554.5933484,0.0,1.0
2012-05-04,37.86,38.7483,37.86,38.69,1780400,28.9921784109363,29.6724148631929,28.9921784109363,29.6277702778427,2324969.96412568,0.0,1.0
2012-05-07,37.92,37.98,37.44,37.74,1249300,29.0381248109536,29.084071210971,28.670553610815,28.9002856109016,1631422.70061909,0.0,1.0
2012-05-08,37.6,38.01,37.32,37.7,1336800,28.7930773441945,29.1070444109796,28.5786608107803,28.8696546775567,1745686.27726534,0.0,1.0
2012-05-09,37.68,37.9325,37.17,37.25,1172600,28.8543392108843,29.0476969776239,28.463794810737,28.5250566774268,1531262.51400459,0.0,1.0
2012-05-10,37.57,38.18,37.53,37.93,861100,28.7701041441859,29.2372258776954,28.739473210841,29.0457825442898,1124484.18114391,0.0,1.0
2012-05-11,37.81,38.06,37.0,37.25,980900,28.9538897442552,29.1453330776607,28.3336133440212,28.5250566774268,1280927.34094073,0.0,1.0
2012-05-14,37.78,38.21,37.73,37.93,1530500,28.9309165442465,29.2601990777041,28.8926278775654,29.0457825442898,1998633.18922397,0.0,1.0
2012-05-15,37.45,38.09,37.36,37.84,1033500,28.6782113441512,29.1683062776694,28.6092917441252,28.9768629442638,1349616.07387323,0.0,1.0
2012-05-16,36.55,37.61,36.53,37.51,1321200,27.9890153438912,28.8007350775307,27.9736998772188,28.7241577441685,1725314.71388612,0.0,1.0
2012-05-17,36.33,36.84,36.0,36.57,1434700,27.8205452104943,28.2110896106417,27.567840010399,28.0043308105637,1873530.89616441,0.0,1.0
2012-05-18,35.26,36.42,35.11,36.4,1628300,27.0011677435186,27.8894648105203,26.8863017434753,27.8741493438479,2126347.2211783,0.0,1.0
2012-05-21,35.96,35.98,35.16,35.36,1324600,27.5372090770541,27.5525245437266,26.9245904101564,27.0777450768808,1729754.67000724,0.0,1.0
2012-05-22,34.36,35.88,34.2,35.47,2800200,26.3119717432586,27.4759472103643,26.1894480098791,27.1619801435792,3656695.62656973,0.0,1.0
2012-05-23,33.85,34.23,33.23,34.16,2778900,25.9214273431113,26.2124212098877,25.4466478762655,26.1588170765342,3628880.60734041,0.0,1.0
2012-05-24,33.86,33.89,33.33,33.89,1279500,26.0898974765082,26.1130131564933,25.6815204634382,26.1130131564933,1660561.1439834,0.21,1.0
2012-05-25,33.25,34.01,33.19,33.8,1472000,25.6198786501446,26.2054758764336,25.5736472901744,26.043666116538,1910391.56228493,0.0,1.0
2012-05-29,33.47,33.71,33.11,33.52,1245400,25.789393636702,25.9743190765827,25.5120054768808,25.8279197700105,1616305.46988427,0.0,1.0
2012-05-30,33.13,33.36,33.06,33.2,1033700,25.5274159302042,25.7046361434233,25.4734793435724,25.5813525168361,1341556.90077033,0.0,1.0
2012-05-31,33.38,33.6,32.86,33.05,1333900,25.7200465967467,25.889561583304,25.3193748103384,25.4657741169107,1731162.57128523,0.0,1.0
2012-06-01,32.85,33.13,32.52,32.71,1549600,25.3116695836767,25.5274159302042,25.0573971038407,25.2037964104129,2011102.42181843,0.0,1.0
2012-06-04,32.57,32.95,32.455,32.74,1629500,25.0959232371492,25.3887218502937,25.0073131305397,25.226912090398,2114798.26816799,0.0,1.0
2012-06-05,33.09,33.13,32.41,32.41,1161100,25.4965950235575,25.5274159302042,24.972639610562,24.972639610562,1506899.21397352,0.0,1.0
2012-06-06,34.04,34.04,33.23,33.27,1224100,26.2285915564187,26.2285915564187,25.6044681968212,25.635289103468,1588661.89632675,0.0,1.0
2012-06-07,33.67,34.7,33.63,34.34,1393700,25.9434981699359,26.7371365160908,25.9126772632891,26.4597483562697,1808772.22850306,0.0,1.0
2012-06-08,33.97,34.05,33.4,33.51,783600,26.1746549697868,26.2362967830804,25.7354570500701,25.8202145433488,1016972.03003157,0.0,1.0
2012-06-11,33.32,34.3006,33.28,34.25,1215000,25.6738152367765,26.4293897632226,25.6429943301297,26.3904013163144,1576851.73109795,0.0,1.0
2012-06-12,33.42,33.51,33.12,33.45,1258900,25.7508675033935,25.8202145433488,25.5197107035425,25.7739831833786,1633826.04467425,0.0,1.0
2012-06-13,33.36,33.69,33.21,33.36,1288200,25.7046361434233,25.9589086232593,25.5890577434978,25.7046361434233,1671852.18107027,0.0,1.0
2012-06-14,33.71,33.98,33.3709,33.6,718800,25.9743190765827,26.1823601964485,25.7130348404845,25.889561583304,932873.271039678,0.0,1.0
2012-06-15,33.86,33.9299,33.405,33.86,1153700,26.0898974765082,26.1437570108734,25.7393096634009,26.0898974765082,1497295.34334791,0.0,1.0
2012-06-18,33.75,33.95,33.36,33.66,728700,26.0051399832295,26.1592445164635,25.7046361434233,25.9357929432742,945721.692552327,0.0,1.0
2012-06-19,34.66,34.76,33.84,33.84,1044000,26.706315609444,26.783367876061,26.0744870231848,26.0744870231848,1354924.45042491,0.0,1.0
2012-06-20,34.97,35.24,34.5,34.74,1116400,26.9451776359566,27.1532187558224,26.5830319828568,26.7679574227376,1448886.64411338,0.0,1.0
2012-06-21,34.16,35.12,34.02,35.06,978300,26.3210542763591,27.0607560358821,26.2131811030953,27.0145246759119,1269657.65311368,0.0,1.0
2012-06-22,34.15,34.53,34.133,34.25,1177200,26.3133490496974,26.6061476628419,26.3002501643725,26.3904013163144,1527794.12168602,0.0,1.0
2012-06-25,33.99,34.11,33.54,33.9,1177800,26.1900654231102,26.2825281430506,25.8433302233338,26.120718383155,1528572.81389891,0.0,1.0
2012-06-26,34.4,34.59,33.99,34.09,853800,26.5059797162398,26.6523790228121,26.1900654231102,26.2671176897272,1108079.01893945,0.0,1.0
2012-06-27,34.9,34.99,34.16,34.49,658600,26.8912410493247,26.96058808928,26.3210542763591,26.5753267561951,854744.485679928,0.0,1.0
2012-06-28,34.62,34.89,34.16,34.6,816300,26.6754947027972,26.883535822663,26.3210542763591,26.6600842494738,1059410.75563396,0.0,1.0
2012-06-29,34.84,35.28,34.6,35.28,971700,26.8450096893545,27.1840396624692,26.6600842494738,27.1840396624692,1261092.03877192,0.0,1.0
2012-07-02,34.83,35.23,34.72,35.05,776800,26.8373044626928,27.1455135291607,26.7525469694142,27.0068194492502,1008146.85161884,0.0,1.0
2012-07-03,35.61,35.88,34.87,34.87,435100,27.4383121423053,27.6463532621711,26.8681253693396,26.8681253693396,564681.636379192,0.0,1.0
2012-07-05,34.98,35.57,34.89,35.49,714800,26.9528828626183,27.4074912356585,26.883535822663,27.3458494223649,927681.989620425,0.0,1.0
2012-07-06,34.9,35.08,34.38,34.66,702400,26.8912410493247,27.0299351292353,26.4905692629164,26.706315609444,911589.017220743,0.0,1.0
2012-07-09,34.65,34.96,34.45,34.86,581000,26.6986103827823,26.9374724092949,26.5445058495483,26.8604201426779,754033.626146428,0.0,1.0
2012-07-10,34.52,35.0382,34.45,34.79,532100,26.5984424361802,26.9977272817894,26.5445058495483,26.8064835560461,690570.210796067,0.0,1.0
2012-07-11,34.36,34.695,34.06,34.62,914000,26.4751588095931,26.7332839027599,26.2440020097421,26.6754947027972,1186207.8042992,0.0,1.0
2012-07-12,33.89,34.31,33.65,33.92,691100,26.1130131564933,26.4366326762846,25.9280877166125,26.1361288364784,896923.647211352,0.0,1.0
2012-07-13,34.4,34.48,33.83,33.88,774400,26.5059797162398,26.5676215295334,26.0667817965231,26.1053079298316,1005032.08276729,0.0,1.0
2012-07-16,34.24,34.66,34.051,34.4,780800,26.3826960896527,26.706315609444,26.2370673057466,26.5059797162398,1013338.13303809,0.0,1.0
2012-07-17,34.62,34.66,34.0,34.54,625900,26.6754947027972,26.706315609444,26.1977706497719,26.6138528895036,812305.760077537,0.0,1.0
2012-07-18,34.62,34.88,34.4,34.41,761500,26.6754947027972,26.8758305960013,26.5059797162398,26.5136849429015,988290.200190198,0.0,1.0
2012-07-19,34.44,34.87,34.32,34.68,586100,26.5368006228866,26.8681253693396,26.4443379029463,26.7217260627674,760652.509955976,0.0,1.0
2012-07-20,33.9,34.28,33.78,34.18,537500,26.120718383155,26.4135169962995,26.0282556632146,26.3364647296825,697578.440712056,0.0,1.0
2012-07-23,33.74,33.91,33.17,33.45,802000,25.9974347565678,26.1284236098167,25.558236836851,25.7739831833786,1040851.92456013,0.0,1.0
2012-07-24,33.06,33.79,32.8,33.79,1142800,25.4734793435724,26.0359608898763,25.2731434503682,26.0359608898763,1483149.10148044,0.0,1.0
2012-07-25,33.31,33.42,32.95,33.27,743300,25.6661100101148,25.7508675033935,25.3887218502937,25.635289103468,964669.869732599,0.0,1.0
2012-07-26,34.78,36.17,34.0,34.0,1159300,26.7987783293844,27.8698048353603,26.1977706497719,26.1977706497719,1504563.13733486,0.0,1.0
2012-07-27,35.54,35.75,34.8,35.04,813600,27.3843755556734,27.546185315569,26.8141887827077,26.9991142225885,1055906.64067596,0.0,1.0
2012-07-30,36.17,36.2,35.49,35.56,994700,27.8698048353603,27.8929205153454,27.3458494223649,27.3997860089968,1290941.90693262,0.0,1.0
2012-07-31,36.21,36.53,36.02,36.11,862000,27.9006257420071,28.1471929951814,27.7542264354349,27.8235734753901,1118721.14584892,0.0,1.0
2012-08-01,36.4,36.79,36.34,36.44,941300,28.0470250485794,28.3475288883856,28.0007936886092,28.0778459552262,1221638.2999856,0.0,1.0
2012-08-02,35.98,36.35,35.54,36.07,973200,27.7234055287881,28.0084989152709,27.3843755556734,27.7927525687433,1263038.76930414,0.0,1.0
2012-08-03,36.65,36.7877,36.52,36.55,646800,28.2396557151218,28.3457566862534,28.1394877685197,28.1626034485048,839430.205493132,0.0,1.0
2012-08-06,36.65,37.21,36.59,36.85,662400,28.2396557151218,28.6711484081769,28.1934243551516,28.3937602483558,859676.203028217,0.0,1.0
2012-08-07,36.22,36.86,35.87,36.81,1195600,27.9083309686688,28.4014654750175,27.6386480355094,28.362939341709,1551674.01621458,0.0,1.0
2012-08-08,36.17,36.445,35.87,35.91,651400,27.8698048353603,28.081698568557,27.6386480355094,27.6694689421562,845400.179125273,0.0,1.0
2012-08-09,36.23,36.48,36.0,36.23,592400,27.9160361953305,28.1086668618729,27.7388159821115,27.9160361953305,768828.778191298,0.0,1.0
2012-08-10,35.85,35.95,35.63,35.95,849900,27.623237582186,27.700289848803,27.4537225956287,27.700289848803,1103017.51955568,0.0,1.0
2012-08-13,34.91,35.83,34.7,35.8,1479100,26.8989462759864,27.6078271288626,26.7371365160908,27.5847114488775,1919606.0868041,0.0,1.0
2012-08-14,34.29,35.01,34.21,34.8,1945900,26.4212222229612,26.9759985426034,26.3595804096676,26.8141887827077,2525428.62843086,0.0,1.0
2012-08-15,34.37,34.64,34.24,34.3,1935900,26.4828640362547,26.6909051561206,26.3826960896527,26.4289274496229,2512450.42488274,0.0,1.0
2012-08-16,34.42,34.58,34.31,34.36,1274800,26.5213901695632,26.6446737961504,26.4366326762846,26.4751588095931,1654461.38831578,0.0,1.0
2012-08-17,34.63,34.86,34.4,34.47,1987700,26.6831999294589,26.8604201426779,26.5059797162398,26.5599163028717,2579677.51926206,0.0,1.0
2012-08-20,34.64,34.82,34.47,34.63,1144900,26.6909051561206,26.8295992360311,26.5599163028717,26.6831999294589,1485874.52422555,0.0,1.0
2012-08-21,34.63,35.03,34.5,34.67,904200,26.6831999294589,26.9914089959268,26.5830319828568,26.7140208361057,1173489.16482203,0.0,1.0
2012-08-22,34.55,34.89,34.37,34.58,632200,26.6215581161653,26.883535822663,26.4828640362547,26.6446737961504,820482.028312861,0.0,1.0
2012-08-23,33.89,34.43,33.89,34.35,395000,26.2748229163889,26.6934834172697,26.2748229163889,26.6314596393614,509482.025534419,0.21,1.0
2012-08-24,34.18,34.2,33.81,33.85,549000,26.4996591113064,26.5151650557834,26.2127991384807,26.2438110274348,708115.524097205,0.0,1.0
2012-08-27,34.06,34.33,33.97,34.3,445300,26.406623444444,26.6159536948844,26.3368466942972,26.5926947781688,574360.369545511,0.0,1.0
2012-08-28,33.47,34.04,33.45,33.98,678400,25.9491980823705,26.3911174999669,25.9336921378935,26.3445996665357,875019.256006456,0.0,1.0
2012-08-29,33.98,33.99,33.36,33.56,610500,26.3445996665357,26.3523526387742,25.8639153877467,26.0189748325173,787439.940731046,0.0,1.0
2012-08-30,34.59,34.72,33.82,33.89,1011800,26.8175309730862,26.9183196121872,26.2205521107192,26.2748229163889,1305047.88211576,0.0,1.0
2012-08-31,35.25,35.44,34.67,34.67,1100900,27.3292271408294,27.4765336133616,26.8795547509945,26.8795547509945,1419971.54914137,0.0,1.0
2012-09-04,35.26,35.51,34.84,35.19,919300,27.336980113068,27.5308044190313,27.0113552790496,27.2827093073982,1185738.80018681,0.0,1.0
2012-09-05,35.88,35.88,35.2,35.35,1139700,27.817664391857,27.817664391857,27.2904622796368,27.4067568632148,1470016.87215589,0.0,1.0
2012-09-06,36.42,36.44,35.82,36.03,1431200,28.2363248927378,28.2518308372149,27.7711465584258,27.933958975435,1846001.70872117,0.0,1.0
2012-09-07,36.54,36.73,36.3,36.42,736600,28.3293605596002,28.4766670321323,28.1432892258754,28.2363248927378,950087.240528236,0.0,1.0
2012-09-10,36.47,36.81,36.415,36.5,927400,28.2750897539305,28.5386908100406,28.2324484066185,28.2983486706461,1196186.40628005,0.0,1.0
2012-09-11,37.06,37.07,36.35,36.41,850700,28.7325151160039,28.7402680882425,28.1820540870681,28.2285719204993,1097256.60537248,0.0,1.0
2012-09-12,37.44,37.67,37.16,37.17,808600,29.0271280610682,29.2054464225545,28.8100448383893,28.8177978106278,1042954.8502459,0.0,1.0
2012-09-13,37.92,38.0,36.955,37.37,729200,29.3992707285178,29.461294506426,28.6511089074993,28.9728572553985,940542.51397392,0.0,1.0
2012-09-14,38.16,38.31,37.83,38.0,1087000,29.5853420622426,29.7016366458206,29.329493978371,29.461294506426,1402042.94115421,0.0,1.0
2012-09-17,37.7,38.11,37.6,38.11,722400,29.2287053392701,29.5465772010499,29.1511756168847,29.5465772010499,931771.68416725,0.0,1.0
2012-09-18,37.6,37.82,37.3,37.68,1022200,29.1511756168847,29.3217410061324,28.9185864497287,29.213199394793,1318462.09240831,0.0,1.0
2012-09-19,37.53,37.75,37.22,37.64,918000,29.096904811215,29.2674702004627,28.8565626718205,29.1821875058389,1184062.02390024,0.0,1.0
2012-09-20,37.43,37.56,37.2,37.39,689700,29.0193750888297,29.1201637279306,28.8410567273434,28.9883631998755,889594.311420477,0.0,1.0
2012-09-21,37.35,37.93,37.34,37.69,620500,28.9573513109214,29.4070237007563,28.9495983386829,29.2209523670315,800338.219858499,0.0,1.0
2012-09-24,37.35,37.535,37.14,37.19,508700,28.9573513109214,29.1007812973343,28.7945388939122,28.8333037551049,656135.459213567,0.0,1.0
2012-09-25,37.14,37.46,37.09,37.41,773000,28.7945388939122,29.0426340055453,28.7557740327195,29.0038691443526,997036.976552167,0.0,1.0
2012-09-26,37.23,37.33,36.98,37.09,599700,28.864315644059,28.9418453664443,28.6704913380957,28.7557740327195,773509.799273395,0.0,1.0
2012-09-27,37.16,37.47,36.92,37.47,543500,28.8100448383893,29.0503869777838,28.6239735046645,29.0503869777838,701021.470577105,0.0,1.0
2012-09-28,37.3,37.465,36.94,37.0008,549100,28.9185864497287,29.0465104916645,28.6394794491415,28.6866175203518,708244.506888481,0.0,1.0
2012-10-01,37.31,37.75,37.18,37.44,507100,28.9263394219673,29.2674702004627,28.8255507828663,29.0271280610682,654071.734553174,0.0,1.0
2012-10-02,37.69,38.11,37.37,37.43,898300,29.2209523670315,29.5465772010499,28.9728572553985,29.0193750888297,1158652.41401916,0.0,1.0
2012-10-03,38.33,38.71,38.02,38.27,1096900,29.7171425902976,30.0117555353619,29.4768004509031,29.6706247568664,1414812.23749039,0.0,1.0
2012-10-04,39.06,39.07,38.37,38.58,866800,30.2831095637106,30.2908625359491,29.7481544792518,29.910966896261,1118022.83476768,0.0,1.0
2012-10-05,39.68,39.7,39.02,39.17,974400,30.7637938424996,30.7792997869767,30.2520976747564,30.3683922583344,1256808.31817908,0.0,1.0
2012-10-08,39.34,39.82,39.31,39.44,563100,30.5001927863895,30.8723354538391,30.4769338696739,30.5777225087748,726302.097666915,0.0,1.0
2012-10-09,38.95,39.27,38.8625,39.27,798000,30.1978268690867,30.4459219807198,30.1299883619995,30.4459219807198,1029282.6743708,0.0,1.0
2012-10-10,39.14,39.35,38.85,38.88,546700,30.3451333416188,30.507945758628,30.1202971467014,30.143556063417,705148.919897892,0.0,1.0
2012-10-11,39.86,39.98,39.45,39.48,870900,30.9033473427932,30.9963830096556,30.5854754810134,30.608734397729,1123311.12920994,0.0,1.0
2012-10-12,39.38,39.87,39.26,39.8,587900,30.5312046753436,30.9111003150317,30.4381690084812,30.856829509362,758289.829903001,0.0,1.0
2012-10-15,39.96,39.98,39.29,39.44,669400,30.9808770651786,30.9963830096556,30.4614279251968,30.5777225087748,863410.804791746,0.0,1.0
2012-10-16,40.51,40.69,40.115,40.19,521900,31.4072905382979,31.5468440385915,31.1010481348758,31.1591954266648,673161.187661805,0.0,1.0
2012-10-17,40.88,40.89,40.39,40.51,612900,31.6941505111236,31.7019034833621,31.3142548714355,31.4072905382979,790535.527721634,0.0,1.0
2012-10-18,41.0,41.27,40.86,40.86,491800,31.787186177986,31.9965164284264,31.6786445666465,31.6786445666465,634337.367488171,0.0,1.0
2012-10-19,40.33,40.85,40.24,40.85,581400,31.2677370380043,31.670891594408,31.1979602878575,31.670891594408,749905.948470155,0.0,1.0
2012-10-22,40.89,41.36,40.38,40.38,962600,31.7019034833621,32.0662931785732,31.3065018991969,31.3065018991969,1241588.34880869,0.0,1.0
2012-10-23,38.64,39.92,37.0,39.88,2192900,29.9574847296922,30.9498651762244,28.6859972825727,30.9188532872703,2828463.62985931,0.0,1.0
2012-10-24,38.88,39.54,38.57,38.67,1328700,30.143556063417,30.6552522311602,29.9032139240224,29.9807436464078,1713794.34766476,0.0,1.0
2012-10-25,38.02,39.26,37.73,39.26,1279300,29.4768004509031,30.4381690084812,29.2519642559856,30.4381690084812,1650076.84877515,0.0,1.0
2012-10-26,37.85,38.13,37.76,38.01,790300,29.3449999228481,29.562083145527,29.2752231727012,29.4690474786646,1019350.99944266,0.0,1.0
2012-10-31,37.81,38.14,37.584,37.87,694800,29.3139880338939,29.5698361177655,29.1387708613031,29.3605058673251,896172.43377548,0.0,1.0
2012-11-01,37.99,38.43,37.57,37.95,664900,29.4535415341875,29.794672312683,29.1279167001691,29.4225296452334,857606.579184394,0.0,1.0
2012-11-02,37.6,38.1,37.215,38.03,811100,29.1511756168847,29.5388242288114,28.8526861857012,29.4845534231416,1046179.42002777,0.0,1.0
2012-11-05,37.47,37.67,37.29,37.48,709400,29.0503869777838,29.2054464225545,28.9108334774902,29.0581399500223,915003.921301562,0.0,1.0
2012-11-06,37.82,38.03,37.6605,38.02,854700,29.3217410061324,29.4845534231416,29.1980810989278,29.4768004509031,1102415.91702347,0.0,1.0
2012-11-07,36.69,37.85,36.5,37.37,592900,28.4456551431782,29.3449999228481,28.2983486706461,28.9728572553985,764738.969466727,0.0,1.0
2012-11-08,36.07,36.96,36.07,36.69,727400,27.9649708643891,28.6549853936186,27.9649708643891,28.4456551431782,938220.82373098,0.0,1.0
2012-11-09,36.64,36.74,35.81,36.04,643800,28.4068902819855,28.4844200043709,27.7633935861873,27.9417119476735,830391.210225467,0.0,1.0
2012-11-12,36.29,36.69,36.06,36.69,516600,28.1355362536369,28.4456551431782,27.9572178921506,28.4456551431782,666325.099724255,0.0,1.0
2012-11-13,35.88,36.25,35.84,36.11,948400,27.817664391857,28.1045243646827,27.7866525029029,27.9959827533433,1223272.7924477,0.0,1.0
2012-11-14,34.85,36.04,34.76,36.03,632800,27.0191082512881,27.9417119476735,26.9493315011413,27.933958975435,816203.103185267,0.0,1.0
2012-11-15,34.97,35.08,34.58,34.94,656700,27.1121439181505,27.1974266127744,26.8097780008477,27.0888850014349,847029.990299881,0.0,1.0
2012-11-16,35.56,35.67,34.905,34.98,852400,27.569569280224,27.6548519748478,27.0617495986,27.119896890389,1099449.31282415,0.0,1.0
2012-11-19,34.61,36.01,34.42,35.91,1948900,26.8330369175633,27.9184530309579,26.6857304450312,27.8409233085726,2513745.61914944,0.0,1.0
2012-11-20,34.4,34.63,33.92,34.58,1409300,26.6702245005541,26.8485428620404,26.2980818331045,26.8097780008477,1817754.47743204,0.0,1.0
2012-11-21,33.98,34.24,33.77,34.22,817900,26.5074120835449,26.7102351306821,26.3435934685495,26.6946333578254,1048470.59050524,0.21,1.0
2012-11-23,34.35,34.37,33.9,34.21,270500,26.796044881394,26.8116466542507,26.4450049921181,26.686832471397,346755.464887721,0.0,1.0
2012-11-26,34.22,34.465,33.99,34.18,900100,26.6946333578254,26.8857550753201,26.5152129699733,26.663429812112,1153843.23085189,0.0,1.0
2012-11-27,33.83,34.36,33.8,34.21,1621600,26.3903987871196,26.8038457678223,26.3669961278345,26.686832471397,2078738.12148587,0.0,1.0
2012-11-28,33.99,34.05,33.62,33.62,1263200,26.5152129699733,26.5620182885434,26.2265801721242,26.2265801721242,1619303.15432964,0.0,1.0
2012-11-29,33.98,34.3,33.75,34.0,2070100,26.5074120835449,26.7570404492522,26.3279916956928,26.5230138564016,2653672.78323132,0.0,1.0
2012-11-30,34.21,34.23,33.8,33.87,1628000,26.686832471397,26.7024342442537,26.3669961278345,26.421602332833,2086942.31732795,0.0,1.0
2012-12-03,33.96,34.3987,33.68,34.28,1369300,26.4918103106882,26.8340351983001,26.2733854906943,26.7414386763955,1755313.33852405,0.0,1.0
2012-12-04,34.81,34.82,33.86,34.0,1117700,27.1548856570982,27.1626865435266,26.4138014464047,26.5230138564016,1432785.88948246,0.0,1.0
2012-12-05,34.81,35.0,34.63,34.79,925100,27.1548856570982,27.303102499237,27.0144697013879,27.1392838842415,1185890.87086,0.0,1.0
2012-12-06,34.59,34.9399,34.32,34.7,857100,26.9832661556745,27.2562191718026,26.7726422221089,27.0690759063864,1098721.29003795,0.0,1.0
2012-12-07,34.81,34.85,34.4501,34.65,694500,27.1548856570982,27.1860892028117,26.8741317545418,27.0300714742446,890283.439425222,0.0,1.0
2012-12-10,34.9,35.09,34.59,34.73,572800,27.2250936349534,27.3733104770921,26.9832661556745,27.0924785656714,734275.527865754,0.0,1.0
2012-12-11,35.03,35.12,34.71,35.09,786600,27.326505158522,27.3967131363772,27.0768767928147,27.3733104770921,1008346.94521509,0.0,1.0
2012-12-12,35.06,35.5298,34.94,35.1,854300,27.3499078178071,27.7163934622111,27.2562971806668,27.3811113635205,1095131.95435704,0.0,1.0
2012-12-13,35.01,35.39,34.95,34.96,660600,27.3109033856653,27.6073370699427,27.2640980670952,27.2718989535235,846826.839574227,0.0,1.0
2012-12-14,34.54,35.12,34.45,34.79,949900,26.9442617235327,27.3967131363772,26.8740537456775,27.1392838842415,1217682.12974804,0.0,1.0
2012-12-17,35.08,35.15,34.63,34.67,562500,27.3655095906638,27.4201157956623,27.0144697013879,27.0456732471013,721071.900182413,0.0,1.0
2012-12-18,35.52,35.67,35.082,35.19,839800,27.7087485935113,27.8257618899366,27.3670697679495,27.4513193413757,1076544.32315234,0.0,1.0
2012-12-19,35.43,35.84,35.41,35.49,759600,27.6385406156562,27.9583769592186,27.6229388427994,27.6853459342263,973735.49400633,0.0,1.0
2012-12-20,35.23,35.63,35.045,35.38,630400,27.4825228870891,27.7945583442232,27.3382064881645,27.5995361835144,808113.290444433,0.0,1.0
2012-12-21,34.79,35.07,34.56,34.89,1241500,27.1392838842415,27.3577087042354,26.9598634963894,27.2172927485251,1591485.80280261,0.0,1.0
2012-12-24,34.82,35.19,34.66,34.71,229300,27.1626865435266,27.4513193413757,27.0378723606729,27.0768767928147,293940.95415436,0.0,1.0
2012-12-26,34.84,35.17,34.82,34.89,357100,27.1782883163833,27.435717568519,27.1626865435266,27.2172927485251,457768.489875804,0.0,1.0
2012-12-27,34.51,35.0,34.13,34.9,491800,26.9208590642476,27.303102499237,26.6244253799702,27.2250936349534,630441.174239487,0.0,1.0
2012-12-28,34.3,34.66,34.24,34.29,398600,26.7570404492522,27.0378723606729,26.7102351306821,26.7492395628239,510967.572289263,0.0,1.0
2012-12-31,34.7,34.73,34.12,34.3,946800,27.0690759063864,27.0924785656714,26.6166244935419,26.7570404492522,1213708.22238704,0.0,1.0
2013-01-02,35.48,35.48,34.94,35.28,537200,27.6775450477979,27.6775450477979,27.2562971806668,27.5215273192309,688639.68849421,0.0,1.0
2013-01-03,35.39,35.49,35.15,35.46,778300,27.6073370699427,27.6853459342263,27.4201157956623,27.6619432749412,997707.128732397,0.0,1.0
2013-01-04,35.93,35.97,35.4111,35.49,555100,28.0285849370738,28.0597884827872,27.6237969403066,27.6853459342263,711585.798740015,0.0,1.0
2013-01-07,35.17,35.89,34.88,35.8,687600,27.435717568519,27.9973813913604,27.2094918620967,27.9271734135052,881438.290782981,0.0,1.0
2013-01-08,35.24,35.31,34.825,35.1,486800,27.4903237735174,27.5449299785159,27.1665869867408,27.3811113635205,624031.646237866,0.0,1.0
2013-01-09,35.44,35.56,35.13,35.24,497400,27.6463415020845,27.7399521392247,27.4045140228056,27.4903237735174,637619.845601302,0.0,1.0
2013-01-10,36.09,36.09,35.65,35.65,616500,28.1533991199275,28.1533991199275,27.8101601170799,27.8101601170799,790294.802599925,0.0,1.0
2013-01-11,36.19,36.335,35.75,36.21,1016400,28.231407984211,28.3445208374221,27.8881689813635,28.2470097570677,1302928.85216961,0.0,1.0
2013-01-14,36.92,36.92,36.1997,36.22,1032200,28.8008726934808,28.8008726934808,28.2389748440465,28.2548106434961,1323182.96065473,0.0,1.0
2013-01-15,36.78,36.96,36.27,36.78,1074900,28.6916602834839,28.8320762391942,28.2938150756378,28.6916602834839,1377920.32978858,0.0,1.0
2013-01-16,36.3,36.76,36.27,36.69,1145000,28.3172177349229,28.6760585106272,28.2938150756378,28.6214523056287,1467781.91237131,0.0,1.0
2013-01-17,37.18,37.98,36.6,36.6,1394900,29.003695740618,29.6277666548863,28.5512443277735,28.5512443277735,1788130.12189235,0.0,1.0
2013-01-18,37.29,37.37,36.98,37.28,786300,29.0895054913299,29.1519125827567,28.8476780120509,29.0817046049015,1007962.37353499,0.0,1.0
2013-01-22,38.53,38.57,37.28,37.31,979800,30.0568154084457,30.0880189541591,29.0817046049015,29.1051072641866,1256011.10719774,0.0,1.0
2013-01-23,37.95,38.5225,37.69,38.35,893900,29.6043639956012,30.0509647436244,29.401540948464,29.9163994527354,1145895.41612988,0.0,1.0
2013-01-24,38.2,38.43,37.96,38.09,881400,29.79938615631,29.9788065441622,29.6121648820296,29.7135764055982,1129871.59612583,0.0,1.0
2013-01-25,38.62,38.62,38.13,38.34,617400,30.1270233863009,30.1270233863009,29.7447799513116,29.908598566307,791448.517640217,0.0,1.0
2013-01-28,38.84,38.939,38.43,38.59,742600,30.2986428877247,30.3758716633654,29.9788065441622,30.1036207270158,951943.098800818,0.0,1.0
2013-01-29,38.83,38.98,38.42,38.78,997000,30.2908420012963,30.4078552977216,29.9710056577338,30.2518375691545,1278059.88352332,0.0,1.0
2013-01-30,38.47,38.775,38.15,38.76,762000,30.0100100898756,30.2479371259404,29.7603817241683,30.2362357962978,976812.067447109,0.0,1.0
2013-01-31,38.24,38.41,37.87,38.26,802300,29.8305897020235,29.9632047713055,29.5419569041744,29.8461914748802,1028472.86314018,0.0,1.0
2013-02-01,39.0,39.25,38.31,38.51,1069400,30.4234570705783,30.6184792312872,29.8851959070219,30.041213635589,1370869.8489868,0.0,1.0
2013-02-04,38.16,38.86,37.94,38.86,1063000,29.7681826105966,30.3142446605814,29.5965631091729,30.3142446605814,1362665.65314472,0.0,1.0
2013-02-05,38.58,38.72,38.0,38.36,1024500,30.0958198405875,30.2050322505844,29.643368427743,29.9242003391637,1313312.28753224,0.0,1.0
2013-02-06,38.81,38.91,38.2,38.28,945900,30.2752402284396,30.3532490927231,29.79938615631,29.8617932477369,1212554.50734675,0.0,1.0
2013-02-07,38.39,40.33,38.135,39.82,2148800,29.9476029984488,31.4609749655493,29.7486803945257,31.0631297577033,2754558.75397683,0.0,1.0
2013-02-08,38.56,38.74,38.09,38.55,651900,30.0802180677308,30.2206340234411,29.7135764055982,30.0724171813024,835674.260851405,0.0,1.0
2013-02-11,38.48,38.79,38.36,38.5,452900,30.0178109763039,30.2596384555829,29.9242003391637,30.0334127491607,580575.046386872,0.0,1.0
2013-02-12,41.05,41.35,39.05,39.15,2462300,32.0226387883908,32.2566653812414,30.4624615027201,30.5404703670036,3156436.1596785,0.0,1.0
2013-02-13,41.39,41.39,40.83,41.06,1100800,32.2878689269548,32.2878689269548,31.851019286967,32.0304396748191,1411121.68483698,0.0,1.0
2013-02-14,42.01,42.18,41.06,41.15,1435500,32.7715238855127,32.9041389547947,32.0304396748191,32.1006476526743,1840175.48926552,0.0,1.0
2013-02-15,41.84,42.13,41.57,41.92,1198100,32.6389088162307,32.8651345226529,32.4282848826652,32.7013159076575,1535851.09974853,0.0,1.0
2013-02-19,42.21,42.38,41.67,41.81,1372300,32.9275416140798,33.0601566833618,32.5062937469487,32.6155061569456,1759159.05532502,0.0,1.0
2013-02-20,41.29,42.05,41.26,42.03,1058000,32.2098600626713,32.8027274312261,32.1864574033862,32.7871256583694,1356256.1251431,0.0,1.0
2013-02-21,41.01,41.19,40.72,41.19,1011200,32.1552538576728,32.296388841686,31.9278697167626,32.296388841686,1289658.98336718,0.21,1.0
2013-02-22,41.64,41.79,41.17,41.17,844000,32.649226301719,32.7668387883966,32.2807071767956,32.2807071767956,1076416.31918701,0.0,1.0
2013-02-25,40.47,41.83,40.47,41.83,851900,31.7318489056332,32.7982021181773,31.7318489056332,32.7982021181773,1086491.77999456,0.0,1.0
2013-02-26,40.65,41.01,40.17,40.68,896100,31.8729838896464,32.1552538576728,31.4966239322779,31.8965063869819,1142863.34552545,0.0,1.0
2013-02-27,41.04,41.13,40.24,40.63,867200,32.1787763550083,32.2493438470149,31.5515097593941,31.857302224756,1106005.01421679,0.0,1.0
2013-02-28,41.99,42.27,40.78,40.97,1366200,32.9236554373002,33.1431987457651,31.9749147114337,32.1238905278921,1742417.03231432,0.0,1.0
2013-03-01,41.82,41.9,41.32,41.74,893700,32.7903612857322,32.8530879452936,32.3983196634733,32.7276346261707,1139802.44603961,0.0,1.0
2013-03-04,41.92,41.93,41.29,41.63,759900,32.8687696101839,32.8766104426291,32.3747971661377,32.6413854692738,969157.299704039,0.0,1.0
2013-03-05,42.6,42.76,42.0,42.13,985900,33.401946216456,33.5273995355788,32.9314962697453,33.0334270915327,1257392.00128729,0.0,1.0
2013-03-06,42.34,43.11,42.125,42.85,1125700,33.1980845728814,33.80182867116,33.0295066753101,33.5979670275854,1435689.39633746,0.0,1.0
2013-03-07,42.58,42.62,42.16,42.37,602700,33.3862645515656,33.4176278813463,33.0569495888682,33.2216070702169,768668.38338153,0.0,1.0
2013-03-08,42.84,42.94,42.595,42.78,437000,33.5901261951403,33.668534519592,33.3980258002334,33.5430812004692,557338.781380003,0.0,1.0
2013-03-11,43.57,43.65,42.71,42.71,559000,34.1625069636382,34.2252336231996,33.4881953733529,33.4881953733529,712934.505243529,0.0,1.0
2013-03-12,43.82,43.9,43.41,43.62,652800,34.3585277747676,34.4212544343291,34.0370536445154,34.2017111258641,832564.660148436,0.0,1.0
2013-03-13,43.72,44.04,43.68,43.83,837500,34.2801194503159,34.5310260885615,34.2487561205352,34.3663686072128,1068126.38307953,0.0,1.0
2013-03-14,44.21,44.47,43.7248,43.79,439700,34.6643202401296,34.8681818837042,34.2838830498896,34.3350052774321,560782.293301573,0.0,1.0
2013-03-15,44.04,44.45,43.94,44.08,1119100,34.5310260885615,34.8525002188138,34.4526177641098,34.5623894183423,1427271.9227514,0.0,1.0
2013-03-18,43.97,44.33,43.55,43.55,597400,34.4761402614453,34.7584102294717,34.1468252987478,34.1468252987478,761908.897016966,0.0,1.0
2013-03-19,44.38,44.52,43.92,44.07,608900,34.7976143916976,34.9073860459301,34.4369360992194,34.5545485858971,776575.707053281,0.0,1.0
2013-03-20,44.54,44.79,44.34,44.66,496700,34.9230677108204,35.1190885219499,34.7662510619169,35.0171577001625,633478.65609027,0.0,1.0
2013-03-21,43.85,44.685,43.07,44.37,1575600,34.3820502721032,35.0367597812755,33.7704653413793,34.7897735592524,2009480.51245385,0.0,1.0
2013-03-22,44.02,44.2,43.58,44.09,1372400,34.5153444236712,34.6564794076844,34.1703477960834,34.5702302507874,1750324.35598608,0.0,1.0
2013-03-25,44.0,44.4,43.95,44.3,1121300,34.4996627587808,34.8132960565879,34.460458596555,34.7348877321362,1430077.74728009,0.0,1.0
2013-03-26,44.06,44.52,42.9,42.9,2193700,34.5467077534519,34.9073860459301,33.6371711898113,33.6371711898113,2797789.66753619,0.0,1.0
2013-03-27,44.4,44.54,43.72,43.86,1013100,34.8132960565879,34.9230677108204,34.2801194503159,34.3898911045484,1292082.19546014,0.0,1.0
2013-03-28,45.01,45.05,44.23,44.37,803000,35.2915868357438,35.3229501655245,34.6800019050199,34.7897735592524,1024125.95297058,0.0,1.0
2013-04-01,44.98,45.11,44.79,45.01,506100,35.2680643384082,35.3699951601955,35.1190885219499,35.2915868357438,645467.179076476,0.0,1.0
2013-04-02,45.3,45.46,45.02,45.24,662400,35.5189709766539,35.6444242957768,35.2994276681889,35.4719259819828,844808.258091795,0.0,1.0
2013-04-03,45.01,45.57,45.0,45.39,874500,35.2915868357438,35.7306734526737,35.2837460032986,35.5895384686605,1115315.25015289,0.0,1.0
2013-04-04,45.37,45.46,45.01,45.14,974000,35.5738568037701,35.6444242957768,35.2915868357438,35.3935176575311,1242215.04133667,0.0,1.0
2013-04-05,45.01,45.09,44.74,44.8,675700,35.2915868357438,35.3543134953052,35.079884359724,35.126929354395,861770.74274249,0.0,1.0
2013-04-08,45.77,45.78,45.01,45.09,584900,35.8874901015772,35.8953309340224,35.2915868357438,35.3543134953052,745966.712194884,0.0,1.0
2013-04-09,45.64,45.94,45.435,45.77,734500,35.7855592797899,36.0207842531453,35.6248222146638,35.8874901015772,936762.780145567,0.0,1.0
2013-04-10,47.16,47.23,46.49,46.59,1187700,36.9773658114569,37.0322516385732,36.45203003763,36.5304383620818,1514762.63305499,0.0,1.0
2013-04-11,47.5,47.86,47.06,47.34,1080700,37.243954114593,37.5262240826193,36.8989574870051,37.1185007954701,1378297.53097796,0.0,1.0
2013-04-12,47.49,47.6,47.31,47.31,369100,37.2361132821478,37.3223624390447,37.0949782981346,37.0949782981346,470740.833426451,0.0,1.0
2013-04-15,46.53,47.57,46.53,47.24,688600,36.4833933674107,37.2988399417092,36.4833933674107,37.0400924710183,878223.07747888,0.0,1.0
2013-04-16,47.51,47.56,46.81,46.87,660600,37.2517949470381,37.290999109264,36.7029366758757,36.7499816705468,842512.583477415,0.0,1.0
2013-04-17,46.72,47.41,46.67,47.16,904600,36.6323691838691,37.1733866225863,36.5931650216432,36.9773658114569,1153704.03120447,0.0,1.0
2013-04-18,46.11,46.96,45.96,46.86,1093000,36.1540784047133,36.8205491625534,36.0364659180356,36.7421408381016,1393984.64084289,0.0,1.0
2013-04-19,46.66,46.73,46.27,46.47,857100,36.585324189198,36.6402100163143,36.2795317238361,36.4363483727397,1093123.72888055,0.0,1.0
2013-04-22,46.81,46.975,45.93,46.61,512300,36.7029366758757,36.8323104112211,36.0129434207001,36.5461200269722,653374.502748228,0.0,1.0
2013-04-23,47.28,47.52,46.91,47.03,645500,37.0714558007991,37.2596357794833,36.7813450003275,36.8754349896696,823254.424212338,0.0,1.0
2013-04-24,47.69,47.75,47.3,47.43,938300,37.3929299310513,37.4399749257224,37.0871374656894,37.1890682874767,1196684.1614848,0.0,1.0
2013-04-25,46.6,46.71,45.03,45.03,985400,36.538279194527,36.6245283514239,35.3072685006341,35.3072685006341,1256754.31389441,0.0,1.0
2013-04-26,46.52,46.852,46.44,46.49,539200,36.4755525349656,36.7358681721455,36.4128258754041,36.45203003763,687682.084485349,0.0,1.0
2013-04-29,47.15,47.25,46.72,46.73,841800,36.9695249790117,37.0479333034635,36.6323691838691,36.6402100163143,1073610.49465832,0.0,1.0
2013-04-30,47.54,47.58,47.13,47.13,641900,37.2753174443737,37.3066807741544,36.9538433141214,36.9538433141214,818663.074983579,0.0,1.0
2013-05-01,47.34,47.91,47.34,47.69,573700,37.1185007954701,37.5654282448452,37.1185007954701,37.3929299310513,731682.514594298,0.0,1.0
2013-05-02,47.81,47.88,47.23,47.58,542100,37.4870199203935,37.5419057475097,37.0322516385732,37.3066807741544,691380.671364072,0.0,1.0
2013-05-03,47.45,48.5,47.34,48.23,908600,37.2047499523671,38.0280373591107,37.1185007954701,37.8163348830909,1158805.53034753,0.0,1.0
2013-05-06,47.92,48.1,47.54,47.54,676800,37.5732690772904,37.7144040613036,37.2753174443737,37.2753174443737,863173.655006834,0.0,1.0
2013-05-07,48.06,48.16,47.86,48.05,1012500,37.6830407315229,37.7614490559747,37.5262240826193,37.6751998990777,1291316.97058868,0.0,1.0
2013-05-08,47.87,48.305,47.845,48.12,1113300,37.5340649150645,37.8751411264297,37.5144628339516,37.7300857261939,1419874.74899395,0.0,1.0
2013-05-09,47.52,48.05,47.38,47.93,688400,37.2596357794833,37.6751998990777,37.1498641252508,37.5811099097356,877968.002521727,0.0,1.0
2013-05-10,47.38,47.71,47.29,47.62,626000,37.1498641252508,37.4086115959417,37.0792966332442,37.3380441039351,798384.615889891,0.0,1.0
2013-05-13,47.95,48.03,47.39,47.39,792200,37.5967915746259,37.6595182341874,37.157704957696,37.157704957696,1010351.9052843,0.0,1.0
2013-05-14,48.64,48.69,47.94,48.06,415100,38.1378090133432,38.1770131755691,37.5889507421808,37.6830407315229,529408.073571715,0.0,1.0
2013-05-15,49.57,49.59,48.52,48.58,664100,38.8670064307447,38.882688095635,38.0437190240011,38.0907640186721,846976.395227598,0.0,1.0
2013-05-16,49.3,49.696,49.21,49.48,407600,38.6553039547249,38.9658009195539,38.5847364627183,38.7964389387381,519842.762678465,0.0,1.0
2013-05-17,49.84,49.94,49.39,49.39,410700,39.0787089067645,39.1571172312162,38.7258714467315,38.7258714467315,523796.424514342,0.0,1.0
2013-05-20,50.29,50.31,49.44,49.44,578700,39.4315463667975,39.4472280316878,38.7650756089574,38.7650756089574,738059.38852313,0.0,1.0
2013-05-21,50.6,50.8,50.11,50.21,614800,39.674612172598,39.8314288215015,39.2904113827843,39.368819707236,784100.418289304,0.0,1.0
2013-05-22,49.94,51.19,49.86,50.61,713600,39.1571172312162,40.1372212868634,39.0943905716548,39.6824530050431,910107.447123046,0.0,1.0
2013-05-23,50.05,50.25,49.1341,49.25,578200,39.4393871992426,39.5969871480908,38.7176582334927,38.8089874038501,733756.58333139,0.25,1.0
2013-05-24,49.71,49.885,49.485,49.72,569800,39.1714672862008,39.3093672414429,38.9941673437467,39.1793472836432,723096.681394372,0.0,1.0
2013-05-28,49.97,51.03,49.93,50.33,720600,39.3763472197034,40.2116269485984,39.3448272299338,39.66002712763,914467.301882737,0.0,1.0
2013-05-29,49.64,49.98,49.41,49.63,868800,39.116307304104,39.3842272171458,38.9350673629286,39.1084273066616,1102538.42891441,0.0,1.0
2013-05-30,50.58,50.8,49.73,49.75,410300,39.8570270636902,40.0303870074231,39.1872272810856,39.2029872759705,520685.448185522,0.0,1.0
2013-05-31,49.74,50.78,49.74,50.26,679900,39.195107278528,40.0146270125383,39.195107278528,39.6048671455332,862817.538925998,0.0,1.0
2013-06-03,49.58,50.255,49.02,49.84,538600,39.0690273194495,39.600927146812,38.6277474626748,39.2739072529521,683502.75991402,0.0,1.0
2013-06-04,48.98,49.67,48.56,49.54,617400,38.5962274729052,39.1399472964312,38.2652675803241,39.0375073296799,783502.792370805,0.0,1.0
2013-06-05,48.62,49.055,48.44,48.85,494700,38.3125475649786,38.6553274537232,38.1707076110152,38.4937875061539,627792.081933652,0.0,1.0
2013-06-06,49.42,49.42,48.414,48.69,557600,38.9429473603711,38.9429473603711,38.150219617665,38.3677075470754,707614.442866797,0.0,1.0
2013-06-07,49.97,50.04,49.35,49.74,481300,39.3763472197034,39.4315072018002,38.8877873782742,39.195107278528,610787.00027222,0.0,1.0
2013-06-10,50.7,50.79,50.03,50.03,446900,39.951587032999,40.0225070099807,39.4236272043578,39.4236272043578,567132.163768243,0.0,1.0
2013-06-11,50.05,50.59,49.94,50.21,299200,39.4393871992426,39.8649070611326,39.3527072273762,39.5654671583211,379695.554709014,0.0,1.0
2013-06-12,50.08,50.7,50.02,50.39,357000,39.4630271915699,39.951587032999,39.4157472069154,39.7073071122844,453045.832323254,0.0,1.0
2013-06-13,50.86,51.05,49.92,50.08,435800,40.0776669920775,40.2273869434832,39.3369472324914,39.4630271915699,553045.864780041,0.0,1.0
2013-06-14,50.56,51.1,50.38,50.86,522900,39.8412670688054,40.2667869306953,39.699427114842,40.0776669920775,663578.895579355,0.0,1.0
2013-06-17,51.35,51.49,50.71,50.82,326100,40.4637868667554,40.5741068309491,39.9594670304414,40.0461470023079,413832.621626368,0.0,1.0
2013-06-18,51.82,51.91,51.19,51.42,421200,40.8341467465485,40.9050667235302,40.3377069076769,40.5189468488523,534517.939984748,0.0,1.0
2013-06-19,51.03,51.92,51.02,51.87,375700,40.2116269485984,40.9129467209726,40.203746951156,40.8735467337605,476776.804492569,0.0,1.0
2013-06-20,50.22,51.12,50.08,50.61,525300,39.5733471557635,40.2825469255801,39.4630271915699,39.8806670560174,666624.581847076,0.0,1.0
2013-06-21,50.24,50.96,49.64,50.68,902200,39.5891071506484,40.1564669665016,39.116307304104,39.9358270381142,1144924.2294735,0.0,1.0
2013-06-24,49.4,49.92,49.03,49.76,599100,38.9271873654862,39.3369472324914,38.6356274601172,39.2108672734129,760279.434579446,0.0,1.0
2013-06-25,49.82,50.12,49.44,49.88,476900,39.2581472580673,39.4945471813395,38.9587073552559,39.3054272427217,605203.242114734,0.0,1.0
2013-06-26,50.26,50.6,50.03,50.2,612600,39.6048671455332,39.872787058575,39.4236272043578,39.5575871608787,777411.419835366,0.0,1.0
2013-06-27,50.91,51.094,50.51,50.56,519900,40.1170669792896,40.2620589322298,39.8018670815933,39.8412670688054,659771.787744706,0.0,1.0
2013-06-28,50.91,51.42,50.49,50.85,746000,40.1170669792896,40.5189468488523,39.7861070867085,40.0697869946351,946700.814882767,0.0,1.0
2013-07-01,51.51,51.6,50.965,51.17,832100,40.5898668258339,40.6607868028156,40.1604069652228,40.3219469127921,1055964.8097372,0.0,1.0
2013-07-02,51.31,51.65,51.2,51.47,452900,40.4322668769858,40.7001867900276,40.3455869051193,40.5583468360643,574746.379437541,0.0,1.0
2013-07-03,50.43,50.86,50.2,50.28,309700,39.7388271020541,40.0776669920775,39.5575871608787,39.620627140418,393020.432130285,0.0,1.0
2013-07-05,50.95,51.159,50.71,50.88,472400,40.1485869690592,40.3132789156055,39.9594670304414,40.0934269869623,599492.58036276,0.0,1.0
2013-07-08,51.78,51.97,51.29,51.29,596900,40.8026267567789,40.9523467081846,40.416506882101,40.416506882101,757487.555500702,0.0,1.0
2013-07-09,52.41,52.75,52.18,52.21,459500,41.2990665956505,41.5669865086923,41.1178266544751,41.1414666468024,583122.016673769,0.0,1.0
2013-07-10,52.3,52.51,51.95,52.24,456900,41.212386623784,41.3778665700745,40.9365867132998,41.1651066391296,579822.523217073,0.0,1.0
2013-07-11,52.51,52.99,52.235,52.99,511100,41.3778665700745,41.75610644731,41.1611666404084,41.75610644731,648604.271429736,0.0,1.0
2013-07-12,53.09,53.09,52.26,52.51,303100,41.8349064217341,41.8349064217341,41.1808666340144,41.3778665700745,384644.794894058,0.0,1.0
2013-07-15,53.19,53.4025,52.53,53.28,460100,41.9137063961582,42.0811563418093,41.3936265649594,41.9846263731398,583883.438240698,0.0,1.0
2013-07-16,53.27,53.57,52.98,53.16,348800,41.9767463756974,42.2131462989696,41.7482264498676,41.8900664038309,442639.737575214,0.0,1.0
2013-07-17,53.4,53.72,53.16,53.52,332500,42.0791863424487,42.3313462606057,41.8900664038309,42.1737463117576,421954.45167362,0.0,1.0
2013-07-18,53.52,53.71,53.29,53.48,379200,42.1737463117576,42.3234662631633,41.9925063705822,42.1422263219879,481218.430299658,0.0,1.0
2013-07-19,53.18,53.48,52.835,53.34,437800,41.9058263987158,42.1422263219879,41.6339664869527,42.0319063577943,555583.936669806,0.0,1.0
2013-07-22,53.52,53.6,52.84,53.17,389000,42.1737463117576,42.2367862912968,41.6379064856739,41.8979464012733,493654.982559512,0.0,1.0
2013-07-23,53.12,53.69,53.1,53.69,299700,41.8585464140613,42.3077062682785,41.8427864191765,42.3077062682785,380330.072681455,0.0,1.0
2013-07-24,52.94,53.42,52.46,53.24,601500,41.716706460098,42.0949463373335,41.3384665828625,41.9531063833702,763325.120847165,0.0,1.0
2013-07-25,52.7,53.03,51.5,52.58,587500,41.5275865214803,41.7876264370797,40.5819868283915,41.4330265521714,745558.617618801,0.0,1.0
2013-07-26,53.09,53.1,52.12,52.43,324200,41.8349064217341,41.8427864191765,41.0705466698207,41.3148265905353,411421.45333109,0.0,1.0
2013-07-29,53.34,53.44,52.68,53.12,477000,42.0319063577943,42.1107063322183,41.5118265265954,41.8585464140613,605330.145709222,0.0,1.0
2013-07-30,53.19,53.87,52.71,53.56,408800,41.9137063961582,42.4495462222418,41.5354665189227,42.2052663015272,518781.894268197,0.0,1.0
2013-07-31,54.16,54.43,52.67,53.24,691500,42.6780661480716,42.8908260790165,41.503946529153,41.9531063833702,877538.355886639,0.0,1.0
2013-08-01,54.66,55.19,54.5,54.55,495000,43.0720660201919,43.4897058846394,42.9459860611134,42.9853860483254,628172.792717117,0.0,1.0
2013-08-02,54.83,55.0,54.485,54.7,435400,43.2060259767128,43.3399859332337,42.9341660649497,43.1035860099615,552538.250402087,0.0,1.0
2013-08-05,54.51,55.08,54.38,54.73,980300,42.9538660585558,43.4030259127729,42.8514260918045,43.1272260022887,1244035.93676887,0.0,1.0
2013-08-06,54.5,54.73,53.94,54.51,398400,42.9459860611134,43.1272260022887,42.5047062043386,42.9538660585558,505583.920441413,0.0,1.0
2013-08-07,54.83,55.02,53.9,54.4,818700,43.2060259767128,43.3557459281185,42.473186214569,42.8671860866893,1038959.72807577,0.0,1.0
2013-08-08,54.82,55.43,54.5,54.95,1599400,43.1981459792704,43.6788258232571,42.9459860611134,43.3005859460216,2029696.09024597,0.0,1.0
2013-08-09,55.2,55.29,54.64,54.83,534700,43.4975858820818,43.5685058590634,43.056306025307,43.2060259767128,678553.519728976,0.0,1.0
2013-08-12,55.69,55.91,54.68,55.03,749600,43.8837057567597,44.0570657004926,43.0878260150767,43.3636259255609,951269.344284346,0.0,1.0
2013-08-13,55.76,55.98,55.28,55.75,804100,43.9388657388565,44.1122256825895,43.560625861621,43.9309857414141,1020431.80328047,0.0,1.0
2013-08-14,55.58,56.12,55.43,55.7,409600,43.7970257848932,44.2225456467831,43.6788258232571,43.8915857542021,519797.123024104,0.0,1.0
2013-08-15,54.73,55.35,54.7,55.15,514900,43.1272260022887,43.6157858437179,43.1035860099615,43.4581858948698,653426.608020291,0.0,1.0
2013-08-16,55.23,55.45,54.55,54.68,348000,43.521225874409,43.6945858181419,42.9853860483254,43.0878260150767,441624.508819307,0.0,1.0
2013-08-19,54.43,55.28,54.43,55.16,319300,42.8908260790165,43.560625861621,42.8908260790165,43.4660658923122,405203.177201163,0.0,1.0
2013-08-20,55.09,55.27,54.2,54.6,519400,43.4109059102153,43.5527458641786,42.7095861378412,43.0247860355374,659137.269772265,0.0,1.0
2013-08-21,54.85,55.44,54.76,55.04,369600,43.2217859715976,43.6867058206995,43.1508659946159,43.3715059230033,469035.685228781,0.0,1.0
2013-08-22,55.58,55.82,54.775,54.78,345000,43.9940257209534,44.1839963250021,43.3568326532066,43.3607903741242,435856.907517952,0.25,1.0
2013-08-23,56.03,56.07,55.3001,55.66,490000,44.3502206035448,44.3818823708862,43.7724725039815,44.0573492556363,619043.144011004,0.0,1.0
2013-08-26,55.55,56.12,55.36,56.03,403200,43.9702793954473,44.421459580063,43.8198860005754,44.3502206035448,509384.072786198,0.0,1.0
2013-08-27,53.82,55.16,53.77,54.87,526600,42.6009079579293,43.6615771638681,42.5613307487525,43.4320293506425,665281.876808562,0.0,1.0
2013-08-28,53.42,53.91,53.37,53.78,740800,42.2842902845147,42.6721469344476,42.2447130753379,42.5692461905878,935892.165476231,0.0,1.0
2013-08-29,53.6,53.87,53.25,53.37,445200,42.4267682375513,42.6404851671061,42.1497277733136,42.2447130753379,562444.913701427,0.0,1.0
2013-08-30,53.04,53.82,52.94,53.73,470900,41.9835034947709,42.6009079579293,41.9043490764173,42.529668981411,594913.094928127,0.0,1.0
2013-09-03,53.86,54.26,53.42,53.73,434900,42.6325697252708,42.9491873986853,42.2842902845147,42.529668981411,549432.374143645,0.0,1.0
2013-09-04,54.46,54.77,53.78,53.78,373800,43.1074962353926,43.3528749322889,42.5692461905878,42.5692461905878,472241.484145538,0.0,1.0
2013-09-05,54.1,54.495,53.99,54.37,375900,42.8225403293195,43.1352002818164,42.7354704691305,43.0362572588743,474894.5261913,0.0,1.0
2013-09-06,53.72,54.34,53.05,54.15,336300,42.5217535395757,43.0125109333682,41.9914189366063,42.8621175384963,424865.733328369,0.0,1.0
2013-09-09,54.48,54.55,53.4,53.4,441100,43.1233271190633,43.1787352119109,42.268459400844,42.268459400844,557265.164945417,0.0,1.0
2013-09-10,55.8,55.81,54.76,54.87,606200,44.1681654413314,44.1760808831667,43.3449594904535,43.4320293506425,765844.803876472,0.0,1.0
2013-09-11,55.83,55.83,55.16,55.8,506000,44.1919117668375,44.1919117668375,43.6615771638681,44.1681654413314,639256.797692997,0.0,1.0
2013-09-12,55.1,55.87,55.0,55.87,349000,43.6140845128559,44.2235735341789,43.5349300945023,44.2235735341789,440910.320938451,0.0,1.0
2013-09-13,55.21,55.52,54.86,55.3,395200,43.7011543730449,43.9465330699412,43.4241139088072,43.7723933495632,499277.245945202,0.0,1.0
2013-09-16,56.01,56.21,55.6,55.94,358100,44.334389719874,44.4926985565813,44.0098566046241,44.2789816270265,452406.836470084,0.0,1.0
2013-09-17,56.15,56.42,56.02,56.02,844300,44.4452059055691,44.658922835124,44.3423051617094,44.3423051617094,1066649.23773162,0.0,1.0
2013-09-18,55.81,56.21,55.715,56.17,673600,44.1760808831667,44.4926985565813,44.1008841857308,44.4610367892398,850994.820011864,0.0,1.0
2013-09-19,55.0,56.39,54.89,56.25,871100,43.5349300945023,44.6351765096179,43.4478602343133,44.5243603239228,1100507.10764895,0.0,1.0
2013-09-20,53.81,54.94,53.67,54.94,1487800,42.5929925160939,43.4874374434901,42.4821763303988,43.4874374434901,1879617.12175423,0.0,1.0
2013-09-23,53.99,53.99,53.45,53.81,849000,42.7354704691305,42.7354704691305,42.3080366100208,42.5929925160939,1072586.9985007,0.0,1.0
2013-09-24,54.59,55.11,53.87,54.0,589200,43.2103969792523,43.6219999546913,42.6404851671061,42.7433859109658,744367.796839356,0.0,1.0
2013-09-25,54.78,54.94,54.56,54.74,504700,43.3607903741242,43.4874374434901,43.1866506537462,43.3291286067828,637614.438331336,0.0,1.0
2013-09-26,54.95,55.25,54.62,54.94,399600,43.4953528853254,43.7328161403864,43.2341433047584,43.4874374434901,504836.000707751,0.0,1.0
2013-09-27,54.3,54.8,54.1,54.72,463700,42.9808491660268,43.376621257795,42.8225403293195,43.3132977231121,585816.95077123,0.0,1.0
2013-09-30,54.1,54.27,53.525,53.81,490500,42.8225403293195,42.9571028405207,42.3674024237861,42.5929925160939,619674.820688567,0.0,1.0
2013-10-01,54.36,54.36,53.77,54.19,479700,43.028341817039,43.028341817039,42.5613307487525,42.8937793058378,606030.604453222,0.0,1.0
2013-10-02,54.19,54.32,53.81,54.12,436800,42.8937793058378,42.9966800496975,42.5929925160939,42.8383712129902,551832.745518381,0.0,1.0
2013-10-03,54.16,54.45,53.77,54.22,495100,42.8700329803317,43.0995807935572,42.5613307487525,42.9175256313439,625486.24612214,0.0,1.0
2013-10-04,55.25,55.26,54.23,54.3,496200,43.7328161403864,43.7407315822217,42.9254410731792,42.9808491660268,626875.934812776,0.0,1.0
2013-10-07,55.09,55.66,54.58,54.85,716600,43.6061690710205,44.0573492556363,43.202481537417,43.4161984669718,905319.014282217,0.0,1.0
2013-10-08,55.14,55.438,54.62,55.27,751700,43.6457462801974,43.8816264468912,43.2341433047584,43.7486470240571,949662.717047086,0.0,1.0
2013-10-09,55.78,56.05,55.19,55.41,670400,44.1523345576607,44.3660514872155,43.6853234893742,43.8594632097522,846952.089275464,0.0,1.0
2013-10-10,57.27,57.29,56.2,56.2,376700,45.3317353911299,45.3475662748006,44.4847831147459,44.4847831147459,475905.208875399,0.0,1.0
2013-10-11,57.69,58.005,57.46,57.96,797100,45.6641839482152,45.9135203660292,45.4821287860018,45.87790087777,1007018.95936974,0.0,1.0
2013-10-14,57.89,58.05,57.38,57.49,489500,45.8224927849225,45.9491398542883,45.4188052513189,45.5058751115079,618411.467333442,0.0,1.0
2013-10-15,57.4,58.05,57.28,57.8,366400,45.4346361349896,45.9491398542883,45.3396508329653,45.7512538084042,462892.669317617,0.0,1.0
2013-10-16,58.62,58.75,57.74,57.81,516500,46.400320038904,46.5032207827638,45.703761157392,45.7591692502396,652522.007921805,0.0,1.0
2013-10-17,59.14,59.22,58.41,58.41,694000,46.811923014343,46.8752465490259,46.2340957603614,46.2340957603614,876767.228456403,0.0,1.0
2013-10-18,59.33,59.62,58.48,59.47,587100,46.9623164092149,47.1918642224404,46.2895038532089,47.07313259491,741714.754793594,0.0,1.0
2013-10-21,59.5,59.6,59.051,59.39,440500,47.0968789204161,47.1760333387697,46.7414755820082,47.0098090602271,556507.152932342,0.0,1.0
2013-10-22,59.24,60.26,59.24,59.75,845600,46.8910774326966,47.6984524999037,46.8910774326966,47.2947649663002,1068291.59709328,0.0,1.0
2013-10-23,58.53,59.33,58.31,59.15,861000,46.3290810623858,46.9623164092149,46.1549413420078,46.8198384561783,1087747.23876219,0.0,1.0
2013-10-24,57.08,58.52,56.77,58.4,675700,45.181341996258,46.3211656205504,44.9359632993617,46.226180318526,853647.862057624,0.0,1.0
2013-10-25,57.75,57.81,56.87,57.02,486800,45.7116765992274,45.7591692502396,45.0151177177153,45.1338493452458,615000.413274606,0.0,1.0
2013-10-28,57.95,58.19,57.66,57.77,683200,45.8699854359347,46.0599560399834,45.6404376227091,45.7275074828981,863123.012221058,0.0,1.0
2013-10-29,58.47,58.47,57.9901,58.15,631200,46.2815884113736,46.2815884113736,45.9017263576945,46.0282942726419,797428.637754584,0.0,1.0
2013-10-30,58.18,58.75,57.77,58.34,440100,46.052040598148,46.5032207827638,45.7275074828981,46.1786876675138,556001.811590293,0.0,1.0
2013-10-31,58.48,58.99,58.07,58.27,592200,46.2895038532089,46.6931913868125,45.964970737959,46.1232795746663,748157.85690473,0.0,1.0
2013-11-01,58.6,59.21,58.48,58.74,572300,46.3844891552333,46.8673311071905,46.2895038532089,46.4953053409284,723017.125137752,0.0,1.0
2013-11-04,59.4,59.47,58.27,58.79,442900,47.0177245020624,47.07313259491,46.1232795746663,46.5348825501052,559539.200984642,0.0,1.0
2013-11-05,58.7,59.25,58.67,59.18,537600,46.463643573587,46.898992874532,46.4398972480809,46.8435847816844,679178.763714931,0.0,1.0
2013-11-06,59.58,59.59,58.89,59.01,366200,47.160202455099,47.1681178969344,46.6140369684589,46.7090222704832,462639.998646592,0.0,1.0
2013-11-07,58.54,59.8,58.5,59.59,619500,46.3369965042211,47.334342175477,46.3053347368797,47.1681178969344,782647.403499628,0.0,1.0
2013-11-08,59.84,59.87,58.53,58.63,428100,47.3660039428185,47.3897502683245,46.3290810623858,46.4082354807394,540841.571328798,0.0,1.0
2013-11-11,60.26,60.26,59.42,59.89,324100,47.6984524999037,47.6984524999037,47.0335553857332,47.4055811519953,409452.822395851,0.0,1.0
2013-11-12,59.72,60.19,59.43,59.94,328600,47.2710186407941,47.6430444070562,47.0414708275685,47.4451583611721,415137.912493911,0.0,1.0
2013-11-13,61.0,61.0,59.44,59.64,517300,48.2841951957207,48.2841951957207,47.0493862694039,47.2076951061112,653532.690605904,0.0,1.0
2013-11-14,61.59,61.615,60.73,61.23,384400,48.7512062640072,48.7709948685956,48.0704782661658,48.4662503579341,485633.029709858,0.0,1.0
2013-11-15,61.35,61.745,60.65,61.46,443000,48.5612356599584,48.8738956124553,48.0071547314829,48.6483055201474,559665.536320154,0.0,1.0
2013-11-18,61.8,63.86,61.6,63.86,803700,48.9174305425498,50.5480115606348,48.7591217058425,50.5480115606348,1015357.09151356,0.0,1.0
2013-11-19,61.76,61.98,61.54,61.93,424000,48.8857687752083,49.0599084955864,48.7116290548303,49.0203312864095,535661.822572789,0.0,1.0
2013-11-20,61.8,62.38,61.1248,61.74,343000,48.9174305425498,49.3765261690009,48.382979909826,48.8699378915376,433330.200807704,0.0,1.0
2013-11-21,62.84,63.03,60.46,61.83,424900,49.9385225393118,50.0895142529093,48.0471526531952,49.1358823775564,534671.725199341,0.25,1.0
2013-11-22,64.04,64.14,62.8101,62.94,687500,50.8921544146646,50.9716237376107,49.9147612117509,50.0179918622578,865113.699869492,0.0,1.0
2013-11-25,63.9,64.45,63.66,64.14,293000,50.7808973625401,51.2179786387435,50.5901709874696,50.9716237376107,368695.72954438,0.0,1.0
2013-11-26,64.66,65.07,63.95,63.95,792200,51.3848642169303,51.7106884410092,50.8206320240132,50.8206320240132,996862.651689616,0.0,1.0
2013-11-27,64.78,64.81,64.09,64.69,525800,51.4802274044656,51.5040682013494,50.9318890761377,51.4087050138141,661638.957660187,0.0,1.0
2013-11-29,64.94,65.38,64.4529,64.95,277800,51.6073783211793,51.957043342142,51.220283249109,51.6153252534739,349568.852107265,0.0,1.0
2013-12-02,65.71,66.24,64.94,64.96,694200,52.219292107864,52.6404795194782,51.6073783211793,51.6232721857685,873544.62610822,0.0,1.0
2013-12-03,64.75,65.532,63.98,65.31,858800,51.4563866075817,52.07783671302,50.844472820897,51.9014148160798,1080668.57519697,0.0,1.0
2013-12-04,64.42,65.55,63.66,64.51,898100,51.1941378418597,52.0921411911503,50.5901709874696,51.2656602325112,1130121.62014951,0.0,1.0
2013-12-05,63.78,64.29,63.08,64.29,958300,50.6855341750048,51.0908277220298,50.1292489143823,51.0908277220298,1205874.12157809,0.0,1.0
2013-12-06,65.33,65.43,64.49,64.55,968700,51.917308680669,51.996778003615,51.2497663679219,51.2974479616896,1218960.93245611,0.0,1.0
2013-12-09,65.21,65.72,64.91,65.05,648100,51.8219454931337,52.2272390401586,51.5835375242955,51.69479457642,815534.82019697,0.0,1.0
2013-12-10,65.21,65.704,64.915,64.98,618900,51.8219454931337,52.2145239484873,51.5875109904428,51.6391660503577,778791.081962514,0.0,1.0
2013-12-11,64.45,65.56,64.26,65.31,1015600,51.2179786387435,52.1000881234449,51.066986925146,51.9014148160798,1277977.41612721,0.0,1.0
2013-12-12,64.37,64.75,64.15,64.41,556900,51.1544031803867,51.4563866075817,50.9795706699053,51.1861909095651,700773.555574283,0.0,1.0
2013-12-13,64.25,64.57,63.68,64.57,374100,51.0590399928514,51.3133418262788,50.6060648520588,51.3133418262788,470747.687448984,0.0,1.0
2013-12-16,64.8,65.03,64.28,64.69,508100,51.4961212690548,51.6789007118307,51.0828807897352,51.4087050138141,639366.212223547,0.0,1.0
2013-12-17,64.51,64.96,64.18,64.67,537200,51.2656602325112,51.6232721857685,51.0034114667891,51.3928111492249,675984.115738023,0.0,1.0
2013-12-18,65.35,65.46,63.6,64.85,799500,51.9332025452582,52.0206188004989,50.5424893937019,51.5358559305278,1006048.58624823,0.0,1.0
2013-12-19,65.17,65.62,64.83,65.29,494500,51.7901577639552,52.1477697172126,51.5199620659386,51.8855209514905,622252.690306129,0.0,1.0
2013-12-20,65.74,66.24,65.13,65.52,1315900,52.2431329047479,52.6404795194782,51.7583700347768,52.0683003942665,1655859.0802302,0.0,1.0
2013-12-23,65.94,66.37,65.5,66.13,574100,52.40207155064,52.7437896393081,52.0524065296773,52.5530632642375,722417.127411018,0.0,1.0
2013-12-24,66.25,66.47,65.82,66.11,179700,52.6484264517728,52.8232589622542,52.3067083631047,52.5371693996483,226124.991805888,0.0,1.0
2013-12-26,66.29,66.73,66.02,66.5,230000,52.6802141809513,53.029879201914,52.4656470089969,52.847099759138,289419.855956339,0.0,1.0
2013-12-27,66.08,66.69,65.774,66.51,223800,52.5133286027645,52.9980914727355,52.2701524745495,52.8550466914326,281618.103317516,0.0,1.0
2013-12-30,66.23,66.44,65.815,66.1,252200,52.6325325871836,52.7994181653704,52.3027348969574,52.5292224673537,317355.163792125,0.0,1.0
2013-12-31,66.37,66.69,66.2,66.36,275800,52.7437896393081,52.9980914727355,52.6086917902998,52.7358427070135,347052.157707645,0.0,1.0
2014-01-02,65.32,66.19,65.15,66.04,375500,51.9093617483744,52.6007448580052,51.774263899366,52.4815408735861,472509.373528718,0.0,1.0
2014-01-03,65.72,66.03,65.21,65.5,567800,52.2272390401586,52.4735939412915,51.8219454931337,52.0524065296773,714489.540052215,0.0,1.0
2014-01-06,66.18,66.54,65.881,66.18,660100,52.5927979257106,52.8788874883164,52.3551846501018,52.5927979257106,830634.986594693,0.0,1.0
2014-01-07,66.82,67.35,66.13,66.23,486400,53.1014015925654,53.5225890041796,52.5530632642375,52.6325325871836,612060.077987667,0.0,1.0
2014-01-08,67.58,68.95,66.71,66.81,1795600,53.7053684469556,54.7940981713168,53.0139853373248,53.0934546602708,2259488.23197914,0.0,1.0
2014-01-09,68.38,68.71,67.88,67.95,831700,54.3411230305242,54.6033717962462,53.9437764157938,53.9994049418561,1046567.36608212,0.0,1.0
2014-01-10,67.74,68.64,67.59,68.51,611300,53.8325193636693,54.547743270184,53.7133153792502,54.4444331503541,769227.643243957,0.0,1.0
2014-01-13,66.63,68.26,66.55,67.81,581000,52.9504098789679,54.2457598429889,52.886834420611,53.8881478897316,731099.723089708,0.0,1.0
2014-01-14,67.31,67.41,66.69,66.81,362300,53.4908012750012,53.5702705979473,52.9980914727355,53.0934546602708,455899.190491224,0.0,1.0
2014-01-15,67.88,68.04,67.34,67.49,584800,53.9437764157938,54.0709273325075,53.514642071885,53.6338460563041,735881.442448987,0.0,1.0
2014-01-16,67.51,67.894,67.13,67.82,380900,53.6497399208933,53.9549021210063,53.3477564936983,53.8960948220262,479304.448407694,0.0,1.0
2014-01-17,67.65,67.83,67.31,67.6,361700,53.7609969730178,53.9040417543208,53.4908012750012,53.7212623115448,455144.182171339,0.0,1.0
2014-01-21,67.52,68.38,67.06,67.85,411800,53.6576868531879,54.3411230305242,53.292127967636,53.91993561891,518187.376881828,0.0,1.0
2014-01-22,67.37,67.94,67.31,67.57,599300,53.5384828687688,53.9914580095614,53.4908012750012,53.697421514661,754127.476846235,0.0,1.0
2014-01-23,66.08,67.24,65.96,66.89,533600,52.5133286027645,53.4351727489389,52.4179654152292,53.1570301186277,671454.065818707,0.0,1.0
2014-01-24,64.14,65.66,64.12,65.46,568200,50.9716237376107,52.179557446391,50.9557298730215,52.0206188004989,714992.878932138,0.0,1.0
2014-01-27,64.68,65.22,64.05,64.29,768200,51.4007580815195,51.8298924254283,50.9001013469592,51.0908277220298,966662.318894172,0.0,1.0
2014-01-28,65.53,65.79,64.87,64.87,654400,52.0762473265611,52.2828675662209,51.551749795117,51.551749795117,823462.407555775,0.0,1.0
2014-01-29,64.35,65.11,64.21,64.9,710200,51.1385093157974,51.7424761701876,51.0272522636729,51.5755905920009,893678.181305183,0.0,1.0
2014-01-30,65.66,65.69,64.57,64.79,420700,52.179557446391,52.2033982432748,51.3133418262788,51.4881743367602,529386.666960138,0.0,1.0
2014-01-31,65.35,66.01,64.55,64.55,970700,51.9332025452582,52.4577000767023,51.2974479616896,51.2974479616896,1221477.62685573,0.0,1.0
2014-02-03,64.0,65.93,63.93,65.43,1280300,50.8603666854862,52.3941246183454,50.8047381594239,51.996778003615,1611061.91991696,0.0,1.0
2014-02-04,64.47,64.862,64.05,64.29,605800,51.2338725033327,51.5453922492813,50.9001013469592,51.0908277220298,762306.733645001,0.0,1.0
2014-02-05,64.95,65.05,63.99,64.29,605400,51.6153252534739,51.69479457642,50.8524197531916,51.0908277220298,761803.394765077,0.0,1.0
2014-02-06,64.0,64.06,59.165,62.92,2125400,50.8603666854862,50.9080482792538,47.0180249210436,50.0020979976686,2674491.13847653,0.0,1.0
2014-02-07,64.37,65.35,63.97,64.18,947700,51.1544031803867,51.9332025452582,50.8365258886024,51.0034114667891,1192535.6412601,0.0,1.0
2014-02-10,64.32,64.56,63.57,64.31,613000,51.1146685189136,51.3053948939842,50.5186485968181,51.106721586619,771366.833483634,0.0,1.0
2014-02-11,64.07,64.44,63.457,64.27,748000,50.9159952115484,51.2100317064489,50.428848261889,51.0749338574406,941243.705458008,0.0,1.0
2014-02-12,63.6,64.27,63.31,64.25,709600,50.5424893937019,51.0749338574406,50.3120283571583,51.0590399928514,892923.172985297,0.0,1.0
2014-02-13,63.89,63.9,62.54,63.23,633800,50.7729504302455,50.7808973625401,49.7001145704735,50.2484528988014,797540.455239686,0.0,1.0
2014-02-14,64.05,64.16,63.47,63.59,452700,50.9001013469592,50.9875176021999,50.439179273872,50.5345424614073,569653.777354064,0.0,1.0
2014-02-18,64.54,64.97,63.9,64.17,680700,51.289501029395,51.6312191180631,50.7808973625401,50.9954645344945,856556.938910782,0.0,1.0
2014-02-19,63.8,65.365,63.79,64.45,443400,50.7014280395941,51.9451229437001,50.6934811072994,51.2179786387435,557951.148395829,0.0,1.0
2014-02-20,63.86,63.94,62.93,63.6,422800,50.9477829407269,51.0116072851562,50.2058249367357,50.7403538213315,529954.52287712,0.25,1.0
2014-02-21,63.64,64.19,63.55,64.01,639700,50.7722659935462,51.2110583614979,50.7004636060632,51.0674535865319,801825.705497856,0.0,1.0
2014-02-24,64.1,64.53,63.61,63.69,785200,51.1392559740149,51.4823118253227,50.7483318643852,50.8121562088145,984201.256771795,0.0,1.0
2014-02-25,63.67,64.13,63.55,64.13,567200,50.7962001227072,51.1631901031759,50.7004636060632,51.1631901031759,710951.289914623,0.0,1.0
2014-02-26,63.62,64.19,63.33,63.78,547200,50.7563099074388,51.2110583614979,50.5249466588824,50.8839585962975,685882.4856158,0.0,1.0
2014-02-27,64.91,65.03,63.71,63.71,1118700,51.7854774613621,51.8812139780061,50.8281122949219,50.8281122949219,1402223.56845467,0.0,1.0
2014-02-28,65.63,65.81,64.79,64.79,658100,52.3598965612262,52.5035013361922,51.6897409447181,51.6897409447181,824889.005452774,0.0,1.0
2014-03-03,65.14,65.58,64.79,64.9,573200,51.9689724515964,52.3200063459579,51.6897409447181,51.7774994183084,718471.931204271,0.0,1.0
2014-03-04,66.26,66.26,65.56,65.9,577800,52.8625132736073,52.8625132736073,52.3040502598505,52.5753037236753,724237.756192999,0.0,1.0
2014-03-05,66.47,66.66,65.89,66.23,491900,53.0300521777344,53.1816349957541,52.5673256806216,52.8385791444463,616567.241729553,0.0,1.0
2014-03-06,67.11,67.27,66.47,66.56,641500,53.5406469331691,53.6682956220278,53.0300521777344,53.1018545652174,804081.897884751,0.0,1.0
2014-03-07,67.94,68.29,67.3,67.3,749400,54.2028245066236,54.482056013502,53.6922297511888,53.6922297511888,939328.097076902,0.0,1.0
2014-03-10,68.7,69.12,67.55,67.69,946200,54.8091557787024,55.1442335869565,53.8916808275305,54.0033734302819,1186005.13137732,0.0,1.0
2014-03-11,66.94,69.26,66.56,68.61,1002600,53.4050202012568,55.2559261897079,53.1018545652174,54.7373533912194,1256699.1595,0.0,1.0
2014-03-12,65.9,66.34,65.66,66.34,877500,52.5753037236753,52.9263376180367,52.3838306903872,52.9263376180367,1099893.78861086,0.0,1.0
2014-03-13,65.01,66.25,64.78,66.06,592700,51.8652578918988,52.8545352305536,51.6817629016644,52.7029524125339,742914.015395622,0.0,1.0
2014-03-14,65.37,65.78,64.96,64.96,614000,52.1524674418308,52.4795672070312,51.8253676766304,51.8253676766304,769612.291973869,0.0,1.0
2014-03-17,65.71,66.31,65.56,65.59,495100,52.4237209056555,52.9024034888757,52.3040502598505,52.3279843890115,620578.250417366,0.0,1.0
2014-03-18,66.26,66.38,65.71,65.81,348800,52.8625132736073,52.9582497902513,52.4237209056555,52.5035013361922,437199.946971475,0.0,1.0
2014-03-19,65.23,66.4,64.91,66.37,707200,52.0407748390795,52.9742058763587,51.7854774613621,52.9502717471977,886432.920006384,0.0,1.0
2014-03-20,65.73,66.04,64.94,65.1,357800,52.4396769917629,52.6869963264266,51.8094115905231,51.9370602793818,448480.908905945,0.0,1.0
2014-03-21,65.81,66.5,65.69,66.24,725000,52.5035013361922,53.0539863068954,52.4077648195482,52.8465571875,908744.155832338,0.0,1.0
2014-03-24,65.77,66.52,65.58,65.81,424100,52.4715891639776,53.0699423930027,52.3200063459579,52.5035013361922,531583.995156543,0.0,1.0
2014-03-25,65.46,66.204,65.36,65.98,469700,52.2242698293138,52.8178362325068,52.1444893987772,52.6391280681046,588740.868957861,0.0,1.0
2014-03-26,65.11,66.225,65.11,65.82,332300,51.9450383224354,52.8345901229195,51.9450383224354,52.5114793792459,416518.183424946,0.0,1.0
2014-03-27,63.68,65.24,63.46,65.03,761400,50.8041781657608,52.0487528821331,50.6286612185801,51.8812139780061,954369.379656196,0.0,1.0
2014-03-28,63.82,64.24,63.6,64.03,354700,50.9158707685122,51.2509485767663,50.7403538213315,51.0834096726392,444595.244239628,0.0,1.0
2014-03-31,64.96,65.08,64.09,64.09,433800,51.8253676766304,51.9211041932744,51.1312779309613,51.1312779309613,543742.365241473,0.0,1.0
2014-04-01,65.8,65.83,65.18,65.32,496000,52.4955232931386,52.5194574222996,52.0008846238111,52.1125772265625,621706.346610812,0.0,1.0
2014-04-02,65.91,65.98,65.48,65.75,621600,52.5832817667289,52.6391280681046,52.2402259154212,52.4556330778702,779138.437607422,0.0,1.0
2014-04-03,66.42,66.845,65.96,66.18,500900,52.990161962466,53.3292287922469,52.6231719819973,52.798688929178,627848.203664025,0.0,1.0
2014-04-04,65.61,66.83,65.58,66.67,335400,52.3439404751189,53.3172617276664,52.3200063459579,53.1896130388077,420403.848091263,0.0,1.0
2014-04-07,64.76,65.76,64.44,65.52,668100,51.665806815557,52.4636111209239,51.4105094378397,52.2721380876358,837423.407602186,0.0,1.0
2014-04-08,64.74,65.27,64.474,64.69,754900,51.6498507294497,52.0726870112941,51.4376347842221,51.6099605141814,946222.018259078,0.0,1.0
2014-04-09,64.82,65.17,64.36,65.02,490300,51.7136750738791,51.9929065807575,51.3466850934103,51.8732359349524,614561.737385647,0.0,1.0
2014-04-10,63.77,65.44,63.77,64.92,530800,50.8759805532439,52.2083137432065,50.8759805532439,51.7934555044157,665326.066090765,0.0,1.0
2014-04-11,63.22,63.77,62.97,63.28,433500,50.4371881852921,50.8759805532439,50.2377371089504,50.4850564436141,543366.333176991,0.0,1.0
2014-04-14,63.54,64.06,63.21,63.7,523000,50.6924855630095,51.1073438018003,50.4292101422384,50.8201342518682,655549.232414224,0.0,1.0
2014-04-15,63.77,63.81,62.5425,63.66,659000,50.8759805532439,50.9078927254585,49.8966757684061,50.7882220796535,826017.101646221,0.0,1.0
2014-04-16,64.96,65.14,64.2,64.25,529000,51.8253676766304,51.9689724515964,51.2190364045516,51.25892661982,663069.873703871,0.0,1.0
2014-04-17,65.95,66.23,65.01,65.01,409800,52.6151939389436,52.8385791444463,51.8652578918988,51.8652578918988,513659.800082885,0.0,1.0
2014-04-21,65.91,66.21,65.632,65.82,351300,52.5832817667289,52.822623058339,52.3614921698369,52.5114793792459,440333.547508828,0.0,1.0
2014-04-22,66.39,66.79,65.74,66.02,392600,52.966227833305,53.2853495554518,52.4476550348165,52.6710402403193,492100.628385897,0.0,1.0
2014-04-23,66.63,66.905,66.34,66.34,439500,53.157700866593,53.3770970505689,52.9263376180367,52.9263376180367,550886.974466638,0.0,1.0
2014-04-24,67.17,67.91,64.87,64.87,1010600,53.5885151914911,54.1788903774626,51.7535652891474,51.7535652891474,1266726.68121953,0.0,1.0
2014-04-25,66.71,67.315,66.34,67.16,438800,53.2215252110224,53.7041968157693,52.9263376180367,53.5805371484375,550009.566316179,0.0,1.0
2014-04-28,66.02,66.99,65.47,66.94,975900,52.6710402403193,53.4449104165251,52.2322478723675,53.4050202012568,1223232.30576107,0.0,1.0
2014-04-29,66.7,66.99,65.97,66.02,542400,53.2135471679687,53.4449104165251,52.6311500250509,52.6710402403193,679865.972584083,0.0,1.0
2014-04-30,67.41,67.67,66.39,66.74,591100,53.7799882247792,53.9874173441746,52.966227833305,53.2454593401834,740908.511051716,0.0,1.0
2014-05-01,67.63,68.33,67.095,67.39,426100,53.9555051719599,54.5139681857167,53.5286798685886,53.7640321386719,534090.875586426,0.0,1.0
2014-05-02,68.02,68.3,67.51,67.57,387700,54.266648851053,54.4900340565557,53.8597686553159,53.9076369136379,485958.771332685,0.0,1.0
2014-05-05,67.75,68.11,67.29,67.53,325300,54.0512416886039,54.338451238536,53.6842517081352,53.8757247414232,407744.101920358,0.0,1.0
2014-05-06,66.66,67.83,66.65,67.65,573100,53.1816349957541,54.1150660330333,53.1736569527004,53.9714612580672,718346.587182775,0.0,1.0
2014-05-07,66.32,67.14,66.1,66.82,703200,52.9103815319293,53.5645810623301,52.7348645847486,53.3092836846127,881419.15914662,0.0,1.0
2014-05-08,66.9,67.09,65.95,66.36,473900,53.3731080290421,53.5246908470618,52.6151939389436,52.942293704144,594005.317860613,0.0,1.0
2014-05-09,67.64,67.81,66.54,66.89,711700,53.9634832150136,54.0991099469259,53.08589847911,53.3651299859884,892073.400973619,0.0,1.0
2014-05-12,68.23,68.46,67.744,67.82,394000,54.43418775518,54.6176827454144,54.0464548627717,54.1070879899796,493855.444686815,0.0,1.0
2014-05-13,68.45,68.63,68.01,68.25,321700,54.6097047023607,54.7533094773267,54.2586708079993,54.4501438412873,403231.71714657,0.0,1.0
2014-05-14,67.65,68.59,67.43,68.3,406900,53.9714612580672,54.7213973051121,53.7959443108865,54.4900340565557,510024.823459556,0.0,1.0
2014-05-15,66.99,67.54,65.94,67.33,444000,53.4449104165251,53.8837027844769,52.6072158958899,53.7161638803498,556527.455433873,0.0,1.0
2014-05-16,66.53,66.67,65.43,65.59,525000,53.0779204360564,53.1896130388077,52.2003357001528,52.3279843890115,658056.112844106,0.0,1.0
2014-05-19,66.51,66.92,66.14,66.36,375500,53.061964349949,53.3890641151494,52.7667767569633,52.942293704144,470666.800710404,0.0,1.0
2014-05-20,66.31,66.88,66.17,66.45,564100,52.9024034888757,53.3571519429348,52.7907108861243,53.014096091627,707065.625248305,0.0,1.0
2014-05-21,66.56,66.96,66.23,66.47,291500,53.1018545652174,53.4209762873641,52.8385791444463,53.0300521777344,365377.822655346,0.0,1.0
2014-05-22,66.54,66.92,66.18,66.25,406400,53.3013056415591,53.6057014357249,53.0129306786652,53.0690035881168,507339.467101448,0.27,1.0
2014-05-23,66.57,66.835,66.3975,66.54,324700,53.3253368884669,53.5376129028194,53.1871572187469,53.3013056415591,405347.256318505,0.0,1.0
2014-05-27,67.67,67.68,66.57,66.8,489800,54.2064826084206,54.2144930240565,53.3253368884669,53.5095764480936,611453.914828467,0.0,1.0
2014-05-28,67.39,68.0,67.16,67.75,391500,53.9821909706142,54.4708263244066,53.7979514109875,54.2705659335081,488738.684473959,0.0,1.0
2014-05-29,67.75,67.82,67.225,67.41,285600,54.2705659335081,54.3266388429597,53.8500191126211,53.9982118018861,356535.806604758,0.0,1.0
2014-05-30,67.81,68.15,67.69,67.69,397100,54.3186284273237,54.5909825589458,54.2225034396924,54.2225034396924,495729.58264268,0.0,1.0
2014-06-02,68.32,68.37,67.51,67.97,374800,54.7271596247568,54.7672117029365,54.0783159582455,54.4467950774988,467890.827435095,0.0,1.0
2014-06-03,68.41,68.46,67.795,68.0,490100,54.7992533654803,54.83930544366,54.3066128038698,54.4708263244066,611828.427230363,0.0,1.0
2014-06-04,69.21,69.59,68.23,68.46,410000,55.4400866163556,55.7444824105214,54.6550658840333,54.83930544366,511833.615924198,0.0,1.0
2014-06-05,69.39,69.57,68.75,69.42,764800,55.5842740978026,55.7284615792496,55.0716074971023,55.6083053447104,954756.949899576,0.0,1.0
2014-06-06,69.27,69.71,69.18,69.48,660100,55.4881491101713,55.8406073981527,55.4160553694478,55.6563678385261,824052.121637957,0.0,1.0
2014-06-09,68.83,69.35,68.67,69.09,1048700,55.1356908221898,55.5522324352588,55.0075241720148,55.3439616287243,1309170.51956026,0.0,1.0
2014-06-10,68.57,68.97,68.42,68.65,755000,54.9274200156553,55.247836641093,54.8072637811162,54.9915033407429,942522.878104315,0.0,1.0
2014-06-11,68.17,68.624,68.14,68.45,448000,54.6070033902177,54.9706762600894,54.5829721433098,54.831295028024,559271.853497659,0.0,1.0
2014-06-12,67.63,68.26,67.51,68.2,652100,54.1744409458768,54.6790971309411,54.0783159582455,54.6310346371255,814065.12425407,0.0,1.0
2014-06-13,67.53,68.03,67.18,67.73,909400,54.0943367895174,54.4948575713145,53.8139722422594,54.2545451022362,1135271.92761333,0.0,1.0
2014-06-16,66.92,67.45,66.88,67.33,605200,53.6057014357249,54.0302534644298,53.5736597731811,53.9341284767985,755516.352091034,0.0,1.0
2014-06-17,67.45,67.81,66.8,66.91,680700,54.0302534644298,54.3186284273237,53.5095764480936,53.5976910200889,849768.639901466,0.0,1.0
2014-06-18,67.71,67.84,66.87,67.45,520400,54.2385242709643,54.3426596742316,53.5656493575452,54.0302534644298,649654.179821835,0.0,1.0
2014-06-19,67.98,67.98,67.12,67.78,517800,54.4548054931348,54.4548054931348,53.7659097484437,54.2945971804159,646408.405672071,0.0,1.0
2014-06-20,68.12,68.28,67.69,68.02,541100,54.566951312038,54.695117962213,54.2225034396924,54.4868471556785,675495.535552641,0.0,1.0
2014-06-23,67.91,68.36,67.66,68.14,383800,54.3987325836832,54.7592012873006,54.1984721927846,54.5829721433098,479126.199491968,0.0,1.0
2014-06-24,67.35,68.51,67.33,67.68,340300,53.9501493080704,54.8793575218397,53.9341284767985,54.2144930240565,424821.901217084,0.0,1.0
2014-06-25,66.29,67.08,65.9,66.84,874300,53.1010452506605,53.7338680859,52.7886390408588,53.5416181106374,1091453.97659153,0.0,1.0
2014-06-26,66.17,66.33,65.69,66.33,462200,53.0049202630292,53.1330869132043,52.620420312504,53.1330869132043,576998.773854059,0.0,1.0
2014-06-27,65.59,66.14,65.17,65.73,807000,52.5403161561446,52.9808890161214,52.203878699435,52.6524619750478,1007438.36109958,0.0,1.0
2014-06-30,65.55,66.13,65.26,65.65,575300,52.5082744936008,52.9728786004855,52.2759724401585,52.5883786499602,718189.949368758,0.0,1.0
2014-07-01,66.28,66.84,65.79,65.98,550100,53.0930348350246,53.5416181106374,52.7005244688634,52.8527223659463,686730.907609514,0.0,1.0
2014-07-02,65.45,66.41,65.28,66.2,644800,52.4281703372414,53.1971702382918,52.2919932714304,53.0289515099371,804951.989141274,0.0,1.0
2014-07-03,66.11,66.36,65.27,65.93,995200,52.9568577692136,53.1571181601121,52.2839828557944,52.8126702877666,1242382.47455551,0.0,1.0
2014-07-07,66.25,66.63,65.9,66.09,840500,53.0690035881168,53.3733993822826,52.7886390408588,52.9408369379417,1049258.9126446,0.0,1.0
2014-07-08,66.0,66.19,65.52,66.06,826400,52.8687431972182,53.0209410943011,52.484243246693,52.9168056910339,1031656.8297555,0.0,1.0
2014-07-09,65.47,66.33,65.08,66.22,926300,52.4441911685133,53.1330869132043,52.1317849587115,53.0449723412089,1156369.45958679,0.0,1.0
2014-07-10,65.76,65.97,64.42,64.42,682800,52.6764932219556,52.8447119503104,51.6030975267393,51.6030975267393,852390.226714736,0.0,1.0
2014-07-11,66.04,66.19,65.16,65.54,567200,52.900784859762,53.0209410943011,52.1958682837991,52.5002640779649,708078.114517572,0.0,1.0
2014-07-14,66.17,66.75,66.11,66.39,368400,53.0049202630292,53.4695243699139,52.9568577692136,53.18114940702,459901.229527986,0.0,1.0
2014-07-15,66.34,66.6599,66.03,66.29,341500,53.1410973288402,53.397350525034,52.892774444126,53.1010452506605,426319.950824667,0.0,1.0
2014-07-16,66.1,66.64,65.85,66.42,398900,52.9488473535776,53.3814097979185,52.7485869626791,53.2051806539278,497976.657054055,0.0,1.0
2014-07-17,64.84,65.833,64.69,65.6,505900,51.9395349834489,52.734969256098,51.8193787489098,52.5483265717805,631552.74706354,0.0,1.0
2014-07-18,65.69,65.75,64.94,65.08,347100,52.620420312504,52.6684828063197,52.0196391398083,52.1317849587115,433310.848993387,0.0,1.0
2014-07-21,65.6,65.76,65.2,65.33,334100,52.5483265717805,52.6764932219556,52.2279099463428,52.3320453496101,417081.978244572,0.0,1.0
2014-07-22,65.77,65.94,65.48,65.69,483200,52.6845036375915,52.8206807034026,52.4522015841492,52.620420312504,603214.641986762,0.0,1.0
2014-07-23,65.83,66.0,65.4975,65.7,382600,52.7325661314072,52.8687431972182,52.4662198115121,52.6284307281399,477628.149884385,0.0,1.0
2014-07-24,65.79,66.99,64.89,66.64,689800,52.7005244688634,53.6617743451765,51.9795870616286,53.3814097979185,861128.849425638,0.0,1.0
2014-07-25,65.91,66.17,65.44,65.54,524600,52.7966494564947,53.0049202630292,52.4201599216054,52.5002640779649,654897.353448376,0.0,1.0
2014-07-28,66.39,66.51,65.69,65.81,510400,53.18114940702,53.2772743946513,52.620420312504,52.7165453001353,637170.433091976,0.0,1.0
2014-07-29,65.2,66.45,65.19,66.38,566600,52.2279099463428,53.2292119008356,52.2198995307069,53.173138991384,707329.089713781,0.0,1.0
2014-07-30,64.67,65.51,64.33,65.24,376400,51.8033579176379,52.476232831057,51.5310037860159,52.2599516088866,469888.226911873,0.0,1.0
2014-07-31,63.36,64.58,63.2675,64.48,593400,50.7539934693295,51.7312641769144,50.679897124697,51.651160020555,740785.530949801,0.0,1.0
2014-08-01,63.73,63.97,63.2,63.69,496900,51.0503788478593,51.2426288231219,50.6258268191544,51.0183371853156,620317.375006668,0.0,1.0
2014-08-04,63.73,63.97,63.2,63.69,519700,51.0503788478593,51.2426288231219,50.6258268191544,51.0183371853156,648780.317550745,0.0,1.0
2014-08-05,63.44,64.03,63.24,63.77,663100,50.818076794417,51.2906913169376,50.6578684816982,51.0824205104031,827797.245656915,0.0,1.0
2014-08-06,63.78,64.07,63.14,63.2,337900,51.0904309260391,51.3227329794814,50.5777643253388,50.6258268191544,421825.802001917,0.0,1.0
2014-08-07,63.49,64.37,63.23,64.01,461500,50.8581288725967,51.5630454485596,50.6498580660622,51.2746704856657,576124.911582969,0.0,1.0
2014-08-08,64.19,64.23,63.17,63.43,404300,51.4188579671127,51.4508996296564,50.6017955722466,50.8100663787811,504717.880288178,0.0,1.0
2014-08-11,63.84,64.76,63.78,64.23,381200,51.1384934198547,51.8754516583614,51.0904309260391,51.4508996296564,475880.425342205,0.0,1.0
2014-08-12,64.03,64.31,63.7,63.75,317800,51.2906913169376,51.514982954744,51.0263476009515,51.0663996791312,396733.471074902,0.0,1.0
2014-08-13,64.73,64.82,64.03,64.22,286300,51.8514204114536,51.923514152177,51.2906913169376,51.4428892140205,357409.668875848,0.0,1.0
2014-08-14,65.2,65.22,64.71,64.73,356700,52.2279099463428,52.2439307776147,51.8353995801817,51.8514204114536,445295.245854052,0.0,1.0
2014-08-15,64.91,65.495,64.49,65.27,340100,51.9956078929005,52.4642172076031,51.6591704361909,52.2839828557944,424572.226282487,0.0,1.0
2014-08-18,66.18,66.2,65.06,65.28,561000,53.0129306786652,53.0289515099371,52.1157641274396,52.2919932714304,700338.19154506,0.0,1.0
2014-08-19,65.83,66.38,65.79,66.2,392000,52.7325661314072,53.173138991384,52.7005244688634,53.0289515099371,489362.871810452,0.0,1.0
2014-08-20,65.67,65.9,65.47,65.66,324400,52.6043994812321,52.7886390408588,52.4441911685133,52.5963890655962,404972.743916609,0.0,1.0
2014-08-21,65.78,65.86,65.17,65.45,299100,52.9087952753979,52.9731416363288,52.4181542733001,52.6433665365581,371862.521109956,0.27,1.0
2014-08-22,64.99,65.7,64.95,65.69,613400,52.2733749612057,52.8444489144671,52.2412017807403,52.8364056193507,762622.769805573,0.0,1.0
2014-08-25,65.99,66.24,65.255,65.46,315700,53.0777044728414,53.2787868507503,52.4865222817892,52.6514098316745,392500.828867981,0.0,1.0
2014-08-26,66.43,66.54,66.01,66.04,225500,53.4316094579611,53.5200857042411,53.0937910630741,53.1179209484232,280357.734905701,0.0,1.0
2014-08-27,66.53,66.66,66.24,66.36,270700,53.5120424091247,53.6166052456374,53.2787868507503,53.3753063921466,336553.60904201,0.0,1.0
2014-08-28,66.58,66.73,65.96,66.21,236800,53.5522588847065,53.6729083114519,53.0535745874923,53.2546569654013,294406.703439778,0.0,1.0
2014-08-29,66.75,66.98,66.49,66.74,351200,53.6889949016846,53.8739906893608,53.4798692286593,53.6809516065682,436636.968952914,0.0,1.0
2014-09-02,66.84,67.28,66.58,66.78,322800,53.7613845577318,54.1152895428515,53.5522588847065,53.7131247870336,401328.056884967,0.0,1.0
2014-09-03,66.41,67.23,66.353,67.2,443000,53.4155228677284,54.0750730672697,53.3696760855652,54.0509431819206,550769.297397896,0.0,1.0
2014-09-04,66.42,66.86,66.2,66.45,607000,53.4235661628448,53.7774711479645,53.2466136702849,53.4476960481939,754665.831874768,0.0,1.0
2014-09-05,66.66,67.07,66.05,66.43,525300,53.6166052456374,53.946380345408,53.1259642435396,53.4316094579611,653090.546101838,0.0,1.0
2014-09-08,66.66,67.0,66.24,66.79,321000,53.6166052456374,53.8900772795935,53.2787868507503,53.72116808215,399090.168091928,0.0,1.0
2014-09-09,65.66,66.5,65.51,66.5,528300,52.8122757340016,53.4879125237756,52.6916263072563,53.4879125237756,656820.360756904,0.0,1.0
2014-09-10,65.42,66.0,65.08,65.65,418200,52.6192366512091,53.0857477679578,52.3457646172529,52.8042324388853,519936.162916026,0.0,1.0
2014-09-11,64.77,65.38,64.72,65.13,372000,52.0964224686458,52.5870634707436,52.056205993064,52.3859810928347,462497.01722803,0.0,1.0
2014-09-12,64.68,65.26,64.37,64.73,741600,52.0240328125986,52.4905439293473,51.7746906639915,52.0642492881804,922010.182732008,0.0,1.0
2014-09-15,65.18,65.57,64.32,64.77,622900,52.4261975684165,52.7398860779544,51.7344741884098,52.0964224686458,774433.849546612,0.0,1.0
2014-09-16,65.42,65.66,65.19,65.24,276600,52.6192366512091,52.8122757340016,52.4342408635328,52.4744573391146,343888.91119697,0.0,1.0
2014-09-17,65.3,65.7,65.04,65.42,473500,52.5227171098128,52.8444489144671,52.3135914367875,52.6192366512091,588689.079724387,0.0,1.0
2014-09-18,65.77,65.8,65.29,65.52,374600,52.9007519802816,52.9248818656306,52.5146738146964,52.6996696023726,465729.523262419,0.0,1.0
2014-09-19,66.32,66.49,65.82,66.01,725500,53.3431332116812,53.4798692286593,52.9409684558633,53.0937910630741,901993.510749826,0.0,1.0
2014-09-22,65.72,66.21,65.56,66.13,288804,52.8605355046998,53.2546569654013,52.7318427828381,53.1903106044704,359061.797213774,0.0,1.0
2014-09-23,64.86,65.7,64.86,65.44,316248,52.168812124693,52.8444489144671,52.168812124693,52.6353232414418,393182.141678307,0.0,1.0
2014-09-24,65.47,65.66,64.77,64.85,293260,52.6594531267908,52.8122757340016,52.0964224686458,52.1607688295767,364601.815248097,0.0,1.0
2014-09-25,64.82,65.55,64.66,65.29,528515,52.1366389442276,52.7237994877217,52.0079462223659,52.5146738146964,657087.664140517,0.0,1.0
2014-09-26,65.3,65.52,64.64,64.81,339008,52.5227171098128,52.6996696023726,51.9918596321332,52.1285956491113,421479.00219473,0.0,1.0
2014-09-29,64.63,65.25,64.325,65.14,422915,51.9838163370168,52.482500634231,51.7384958359679,52.3940243879511,525798.188282237,0.0,1.0
2014-09-30,64.3,64.87,64.0369,64.57,427597,51.718387598177,52.1768554198094,51.5067685036657,51.9355565663187,531619.185687242,0.0,1.0
2014-10-01,63.03,64.24,63.02,64.11,554749,50.6968891183997,51.6701278274789,50.6888458232833,51.5655649909663,689703.650027505,0.0,1.0
2014-10-02,63.45,63.54,62.29,63.0,660382,51.0347075132867,51.1070971693339,50.1016852797892,50.6727592330506,821034.153846991,0.0,1.0
2014-10-03,64.32,64.45,63.67,63.93,681479,51.7344741884098,51.8390370249224,51.2116600058465,51.4207856788718,847263.453772957,0.0,1.0
2014-10-06,63.74,64.62,63.5,64.54,453807,51.267963071661,51.9757730419005,51.0749239888685,51.9114266809696,564205.333056991,0.0,1.0
2014-10-07,62.69,63.5215,62.66,63.33,456833,50.4234170844435,51.0922170733686,50.3992871990945,50.9381879718904,567967.472772399,0.0,1.0
2014-10-08,63.7,63.78,62.51,62.8,723223,51.2357898911956,51.3001362521265,50.2786377723491,50.5118933307235,899162.581426632,0.0,1.0
2014-10-09,62.05,63.74,62.01,63.58,861609,49.9086461969967,51.267963071661,49.8764730165312,51.1392703497993,1071213.95837856,0.0,1.0
2014-10-10,61.41,62.68,61.4,61.98,626571,49.3938753095498,50.4153737893272,49.3858320144334,49.8523431311822,778997.899412859,0.0,1.0
2014-10-13,60.81,61.825,60.77,61.19,507043,48.9112776025684,49.7276720568786,48.8791044221029,49.2169228169899,630392.137382666,0.0,1.0
2014-10-14,61.69,62.218,60.834,61.06,517301,49.6190875728078,50.0437735549515,48.9305815108476,49.1123599804773,643145.616959884,0.0,1.0
2014-10-15,61.09,61.55,60.34,60.99,1043418,49.1364898658264,49.5064814411788,48.5332427320996,49.0560569146628,1297251.91591945,0.0,1.0
2014-10-16,61.66,61.91,60.16,60.2,606281,49.5949576874587,49.7960400653677,48.3884634200051,48.4206366004706,753771.919629105,0.0,1.0
2014-10-17,62.32,62.79,61.9,62.05,571828,50.1258151651383,50.5038500356071,49.7879967702513,49.9086461969967,710937.48485879,0.0,1.0
2014-10-20,62.77,62.87,62.06,62.33,413400,50.4877634453744,50.568196396538,49.916689492113,50.1338584602547,513968.459467923,0.0,1.0
2014-10-21,64.37,64.47,62.93,63.06,349588,51.7746906639915,51.8551236151551,50.6164561672361,50.7210190037488,434632.815211593,0.0,1.0
2014-10-22,64.11,64.9899,64.07,64.44,327913,51.5655649909663,52.2732945282545,51.5333918105008,51.830993729806,407684.904328749,0.0,1.0
2014-10-23,64.54,65.02,64.4,64.86,382367,51.9114266809696,52.2975048465548,51.7988205493406,52.168812124693,475386.013404382,0.0,1.0
2014-10-24,65.59,65.6,64.47,64.47,370569,52.7559726681871,52.7640159633035,51.8551236151551,51.8551236151551,460717.895637564,0.0,1.0
2014-10-27,66.5,66.6,65.1,65.39,448677,53.4879125237756,53.5683454749392,52.3618512074856,52.59510676586,557827.34999683,0.0,1.0
2014-10-28,66.74,67.09,66.23,66.6,662496,53.6809516065682,53.9624669356407,53.270743555634,53.5683454749392,823662.42990726,0.0,1.0
2014-10-29,67.23,67.44,66.55,66.93,503478,54.0750730672697,54.2439822647132,53.5281289993574,53.833774213779,625959.874300898,0.0,1.0
2014-10-30,67.7,67.82,66.15,67.15,539754,54.4531079377385,54.5496274791348,53.2063971947031,54.0107267063389,671060.793109941,0.0,1.0
2014-10-31,68.22,68.43,67.84,68.32,626463,54.8713592837891,55.0402684812326,54.5657140693675,54.9517922349526,778863.626085277,0.0,1.0
2014-11-03,68.63,69.26,68.39,68.43,618596,55.2011343835597,55.7078619758902,55.0080953007672,55.0402684812326,769082.808788146,0.0,1.0
2014-11-04,68.67,68.98,68.28,68.61,387812,55.2333075640252,55.4826497126322,54.9196190544872,55.185047793327,482155.627003324,0.0,1.0
2014-11-05,68.59,69.13,68.45,68.84,441584,55.1689612030943,55.6032991393776,55.0563550714653,55.3700435810032,549008.824880705,0.0,1.0
2014-11-06,68.42,68.48,67.51,68.46,480939,55.0322251861162,55.0804849568144,54.3002853305277,55.0643983665816,597937.776797396,0.0,1.0
2014-11-07,67.97,68.56,67.81,68.28,430737,54.6702769058802,55.1448313177452,54.5415841840184,54.9196190544872,535523.058359542,0.0,1.0
2014-11-10,68.0,68.22,67.62,68.11,390951,54.6944067912292,54.8713592837891,54.3887615768077,54.7828830375092,486058.256404074,0.0,1.0
2014-11-11,67.81,68.18,67.68,68.05,258651,54.5415841840184,54.8391861033237,54.4370213475058,54.734623266811,321573.430115718,0.0,1.0
2014-11-12,68.14,68.44,67.5,67.5,543059,54.8070129228582,55.0483117763489,54.2922420354114,54.2922420354114,675169.805588271,0.0,1.0
2014-11-13,67.84,68.24,67.54,68.16,528961,54.5657140693675,54.8874458740218,54.3244152158768,54.8230995130909,657642.163252569,0.0,1.0
2014-11-14,67.59,68.02,67.3,67.67,679298,54.3646316914586,54.7104933814619,54.1313761330842,54.4289780523894,844551.878518726,0.0,1.0
2014-11-17,67.94,68.18,67.36,67.59,624016,54.6461470205311,54.8391861033237,54.1796359037824,54.3646316914586,775821.340598296,0.0,1.0
2014-11-18,67.99,68.275,67.83,68.0,515240,54.6863634961129,54.9155974069291,54.5576707742512,54.6944067912292,640583.234291854,0.0,1.0
2014-11-19,67.7,68.0,67.62,67.93,434732,54.4531079377385,54.6944067912292,54.3887615768077,54.6381037254147,540489.928208537,0.0,1.0
2014-11-20,67.97,68.25,67.42,67.42,737627,54.6702769058802,54.8954891691382,54.2278956744805,54.2278956744805,917070.664857149,0.0,1.0
2014-11-21,68.69,68.73,68.08,68.65,2001837,55.2493941542579,55.2815673347233,54.7587531521601,55.2172209737925,2488826.99321695,0.0,1.0
2014-11-24,68.35,68.79,68.17,68.67,686814,54.9759221203017,55.3298271054215,54.8311428082073,55.2333075640252,853896.307501215,0.0,1.0
2014-11-25,67.94,68.38,67.69,68.17,569911,54.6461470205311,55.0000520056508,54.4450646426221,54.8311428082073,708554.133294203,0.0,1.0
2014-11-26,67.59,67.865,67.38,67.7,451627,54.5818006596002,54.8038748596504,54.4122167250165,54.6706303396203,559260.936083298,0.27,1.0
2014-11-28,67.59,68.0,67.16,67.53,179565,54.5818006596002,54.9128931033114,54.2345573649763,54.533348106862,222359.801313468,0.0,1.0
2014-12-01,67.35,67.66,66.95,67.16,585701,54.3879904486473,54.6383286377948,54.0649734303926,54.2345573649763,725288.10174087,0.0,1.0
2014-12-02,67.84,67.98,67.29,67.43,513653,54.7836862960094,54.8967422523986,54.3395378959091,54.4525938522983,636069.273099249,0.0,1.0
2014-12-03,68.64,69.78,67.724,67.94,1266478,55.429720332519,56.3503188345451,54.6900113607156,54.8644405505731,1568311.17672084,0.0,1.0
2014-12-04,69.0,69.25,68.45,68.45,706221,55.7204356489483,55.9223212853575,55.276287248848,55.276287248848,874531.012409982,0.0,1.0
2014-12-05,68.79,69.62,68.66,69.09,628974,55.5508517143645,56.2211120272432,55.4458711834317,55.7931144780556,778874.13288412,0.0,1.0
2014-12-08,69.07,69.47,68.592,68.78,624051,55.7769636271429,56.0999806453976,55.3909582903284,55.5427762889082,772777.859657899,0.0,1.0
2014-12-09,68.4,68.68,67.94,68.34,415931,55.2359101215661,55.4620220343445,54.8644405505731,55.1874575688279,515057.6923126,0.0,1.0
2014-12-10,67.4,68.52,67.38,68.32,480362,54.4283675759292,55.3328152270426,54.4122167250165,55.1713067179152,594844.200587753,0.0,1.0
2014-12-11,67.99,68.5,67.53,67.55,412609,54.904817677855,55.3166643761298,54.533348106862,54.5494989577747,510943.97716787,0.0,1.0
2014-12-12,66.19,67.88,66.17,67.34,392585,53.4512410957085,54.8159879978349,53.4350902447958,54.379915023191,486147.760413487,0.0,1.0
2014-12-15,65.4,66.63,65.11,66.36,738162,52.8132824846553,53.8065598157888,52.5790951464206,53.5885233284668,914084.346376811,0.0,1.0
2014-12-16,65.07,66.5,64.88,65.21,550001,52.5467934445951,53.701579284856,52.3933603609241,52.6598494009843,681079.90467078,0.0,1.0
2014-12-17,66.19,66.42,65.33,65.36,615652,53.4512410957085,53.636975881205,52.7567545064607,52.7809807828299,762377.169260374,0.0,1.0
2014-12-18,67.71,67.71,66.53,67.19,486861,54.6787057650766,54.6787057650766,53.7258055612251,54.2587836413454,602892.073774267,0.0,1.0
2014-12-19,68.65,68.8,67.75,68.03,684083,55.4377957579754,55.5589271398209,54.7110074669021,54.9371193796805,847116.976927134,0.0,1.0
2014-12-22,68.71,69.0,68.47,68.9,367315,55.4862483107136,55.7204356489483,55.2924380997607,55.6396813943846,454855.29150701,0.0,1.0
2014-12-23,69.23,69.66,68.72,69.1,337199,55.9061704344448,56.2534137290687,55.4943237361699,55.801189903512,417561.900387603,0.0,1.0
2014-12-24,69.17,69.63,68.83,69.43,214366,55.8577178817066,56.2291874526995,55.58315341619,56.0676789435722,265454.744345294,0.0,1.0
2014-12-26,69.06,69.53,69.03,69.29,240707,55.7688882016865,56.1484331981359,55.7446619253174,55.954622987183,298073.459163873,0.0,1.0
2014-12-29,69.19,69.88,68.745,69.0,273725,55.8738687326193,56.4310730891088,55.5145122998109,55.7204356489483,338960.468991891,0.0,1.0
2014-12-30,69.52,69.81,68.63,69.07,226717,56.1403577726795,56.3745451109142,55.4216449070626,55.7769636271429,280749.294541728,0.0,1.0
2014-12-31,68.43,69.94,68.39,69.69,304176,55.2601363979352,56.479525641847,55.2278346961098,56.2776400054378,376668.698935346,0.0,1.0
2015-01-02,67.77,68.82,67.48,68.52,452440,54.7271583178149,55.5750779907336,54.4929709795802,55.3328152270426,560267.694184642,0.0,1.0
2015-01-05,66.25,67.76,65.99,67.65,655047,53.4996936484467,54.7190828923585,53.2897325865811,54.6302532123384,811160.976643461,0.0,1.0
2015-01-06,65.33,66.84,65.16,66.23,686003,52.7567545064607,53.9761437503725,52.6194722737025,53.483542797534,849494.560635106,0.0,1.0
2015-01-07,65.59,66.15,65.2,65.7,576654,52.9667155683264,53.418939393883,52.6517739755279,53.0555452483464,714084.976841903,0.0,1.0
2015-01-08,66.57,66.85,66.09,66.2,759735,53.7581072630505,53.9842191758289,53.3704868411448,53.4593165211649,940798.728320594,0.0,1.0
2015-01-09,66.34,66.86,65.93,66.81,598478,53.5723724775541,53.9922946012853,53.2412800338429,53.9519174740034,741110.178322509,0.0,1.0
2015-01-12,66.02,66.69,65.64,66.48,488558,53.3139588629502,53.855012368527,53.0070926956082,53.6854284339432,604993.511041156,0.0,1.0
2015-01-13,66.02,67.53,65.51,66.43,556389,53.3139588629502,54.533348106862,52.9021121646754,53.6450513066614,688990.323799176,0.0,1.0
2015-01-14,65.52,65.535,64.6,65.08,505255,52.9101875901318,52.9223007283163,52.1672484481458,52.5548688700515,625669.82102657,0.0,1.0
2015-01-15,64.66,65.61,64.26,65.4,726791,52.215701000884,52.9828664192391,51.8926839826292,52.8132824846553,900003.35453132,0.0,1.0
2015-01-16,65.18,65.29,64.5,64.65,609328,52.6356231246152,52.7244528046353,52.0864941935821,52.2076255754276,754546.002922243,0.0,1.0
2015-01-20,64.45,65.5,64.16,65.19,412500,52.0461170663002,52.894036739219,51.8119297280655,52.6436985500716,510808.999759449,0.0,1.0
2015-01-21,64.96,65.03,63.78,64.2,695950,52.4579637645751,52.5144917427697,51.5050635607235,51.844231429891,861812.177897183,0.0,1.0
2015-01-22,65.96,66.09,64.75,65.41,440460,53.265506310212,53.3704868411448,52.2883798299913,52.8213579101117,545432.56250678,0.0,1.0
2015-01-23,65.28,66.12,65.259,65.8,419077,52.7163773791789,53.3947131175139,52.6994189857205,53.1362995029101,518953.462284098,0.0,1.0
2015-01-26,65.37,65.6,64.83,65.12,412732,52.7890562082862,52.9747909937827,52.3529832336423,52.587170571877,511096.291124162,0.0,1.0
2015-01-27,65.12,65.38,64.67,64.68,454718,52.587170571877,52.7971316337426,52.2237764263404,52.2318518517967,563088.598188162,0.0,1.0
2015-01-28,63.83,65.68,63.79,65.58,544016,51.5454406880053,53.0393943974337,51.5131389861799,52.95864014287,673668.530456088,0.0,1.0
2015-01-29,64.44,64.6,63.57,64.08,373899,52.0380416408439,52.1672484481458,51.3354796261398,51.7473263244146,463008.422305595,0.0,1.0
2015-01-30,63.51,64.54,63.37,63.75,698022,51.2870270734015,52.1187958954076,51.1739711170124,51.4808372843544,864377.986982037,0.0,1.0
2015-02-02,64.58,64.65,63.275,63.57,367979,52.151097597233,52.2076255754276,51.0972545751769,51.3354796261398,455677.539206018,0.0,1.0
2015-02-03,65.66,65.72,64.6,64.74,399268,53.0232435465209,53.0716960992591,52.1672484481458,52.280304404535,494423.485372014,0.0,1.0
2015-02-04,65.56,66.13,65.39,65.53,372766,52.9424892919572,53.4027885429703,52.805207059199,52.9182630155881,461605.400252923,0.0,1.0
2015-02-05,66.28,66.32,65.5,65.57,264258,53.5239199248158,53.5562216266413,52.894036739219,52.9505647174136,327237.247656806,0.0,1.0
2015-02-06,66.35,67.19,66.15,66.55,356193,53.5804479030104,54.2587836413454,53.418939393883,53.7419564121378,441082.642548648,0.0,1.0
2015-02-09,65.84,66.4,65.6805,65.95,346278,53.1686012047356,53.6208250302923,53.0397981687065,53.2574308847556,428804.651681703,0.0,1.0
2015-02-10,66.05,66.4,65.72,66.33,347740,53.3381851393193,53.6208250302923,53.0716960992591,53.5642970520977,430615.082609335,0.0,1.0
2015-02-11,66.3,66.53,65.94,65.94,286414,53.5400707757286,53.7258055612251,53.2493554592993,53.2493554592993,354673.572986916,0.0,1.0
2015-02-12,66.42,66.97,65.89,66.49,749325,53.636975881205,54.0811242813053,53.2089783320174,53.6935038593996,927907.766653937,0.0,1.0
2015-02-13,61.44,63.16,61.15,62.49,2456401,49.6154140039331,51.0043871824286,49.3812266656984,50.4633336768519,3041822.39471057,0.0,1.0
2015-02-17,60.87,61.88,60.69,61.49,1349418,49.15511475292,49.9707327240133,49.0097570947054,49.6557911312149,1671017.83960581,0.0,1.0
2015-02-18,60.57,61.1,60.12,60.46,1230374,48.912851989229,49.3408495384165,48.5494578436923,48.8240223092089,1523602.6964122,0.0,1.0
2015-02-19,60.83,61.04,60.03,60.27,1309891,49.3408495384165,49.5111861881464,48.6919480156361,48.8866184724702,1614902.66737222,0.27,1.0
2015-02-20,60.67,60.8,59.82,60.59,1241213,49.2110692338604,49.3165157313123,48.5216113659062,49.1461790815824,1530232.80904829,0.0,1.0
2015-02-23,60.22,60.74,60.01,60.63,463159,48.8460621272964,49.2678481171037,48.6757254775666,49.1786241577214,571006.827680661,0.0,1.0
2015-02-24,60.75,60.84,59.832,59.88,790532,49.2759593861385,49.3489608074513,48.5313448887479,48.5702789801148,974609.517466027,0.0,1.0
2015-02-25,61.27,61.52,60.67,60.67,718275,49.6977453759458,49.9005271018146,49.2110692338604,49.2110692338604,885527.279297878,0.0,1.0
2015-02-26,61.06,61.58,60.89,61.06,678677,49.5274087262159,49.9491947160232,49.3895171526251,49.5274087262159,836708.777741181,0.0,1.0
2015-02-27,61.27,61.665,60.91,61.09,580419,49.6977453759458,50.0181405028186,49.4057396906946,49.5517425333202,715571.136295702,0.0,1.0
2015-03-02,61.69,61.73,60.63,61.16,490587,50.0384186754055,50.0708637515445,49.1786241577214,49.6085214165634,604821.511773218,0.0,1.0
2015-03-03,61.37,62.0,60.81,61.39,658304,49.7788580662933,50.2898680154829,49.324627000347,49.7950806043628,811591.869508073,0.0,1.0
2015-03-04,60.55,61.14,60.43,60.97,643785,49.1137340054434,49.5922988784939,49.0163987770263,49.4544073049031,793692.081031339,0.0,1.0
2015-03-05,61.64,61.75,60.24,60.57,718694,49.9978623302317,50.087086289614,48.862284665366,49.1299565435129,886043.844582799,0.0,1.0
2015-03-06,61.59,62.39,61.2901,61.57,623627,49.9573059850579,50.6062075078383,49.7140490267056,49.9410834469884,768840.236130589,0.0,1.0
2015-03-09,62.2,62.53,61.31,61.59,690662,50.452093396178,50.7197652743249,49.7301904520848,49.9573059850579,851484.517454223,0.0,1.0
2015-03-10,60.87,61.92,60.83,61.88,416991,49.3732946145555,50.2249778632049,49.3408495384165,50.1925327870658,514088.483828203,0.0,1.0
2015-03-11,60.3,61.07,59.99,60.88,764989,48.9109522795745,49.5355199952507,48.6595029394971,49.3814058835903,943118.760729254,0.0,1.0
2015-03-12,61.87,61.97,60.67,60.83,430159,50.1844215180311,50.2655342083786,49.2110692338604,49.3408495384165,530322.688295564,0.0,1.0
2015-03-13,61.22,61.95,60.89,61.75,395008,49.657189030772,50.2493116703091,49.3895171526251,50.087086289614,486986.682734185,0.0,1.0
2015-03-16,61.77,61.87,61.29,61.35,390548,50.1033088276835,50.1844215180311,49.7139679140153,49.7626355282238,481488.159653654,0.0,1.0
2015-03-17,61.85,62.04,61.192,61.44,336459,50.1681989799616,50.3223130916219,49.6344774774747,49.8356369495366,414804.389496063,0.0,1.0
2015-03-18,62.02,62.52,61.33,61.75,629621,50.3060905535524,50.7116540052902,49.7464129901543,50.087086289614,776229.955266173,0.0,1.0
2015-03-19,61.31,62.19,61.0,62.03,610256,49.7301904520848,50.4439821271432,49.4787411120074,50.3142018225872,752355.762563372,0.0,1.0
2015-03-20,62.19,62.415,61.31,61.31,1098175,50.4439821271432,50.6264856804252,49.7301904520848,49.7301904520848,1353888.02330994,0.0,1.0
2015-03-23,62.2,62.94,62.14,62.19,651599,50.452093396178,51.0523273047499,50.4034257819695,50.4439821271432,803325.592096646,0.0,1.0
2015-03-24,62.11,62.5,61.93,62.07,358365,50.3790919748652,50.6954314672207,50.2330891322396,50.3466468987262,441811.260931516,0.0,1.0
2015-03-25,60.98,62.4,60.94,62.04,437922,49.4625185739378,50.6143187768731,49.4300734977988,50.3223130916219,539893.323872732,0.0,1.0
2015-03-26,61.31,61.44,60.23,60.52,890886,49.7301904520848,49.8356369495366,48.8541733963312,49.0894001983391,1098331.21818881,0.0,1.0
2015-03-27,60.93,61.34,60.59,61.28,277336,49.4219622287641,49.754524259189,49.1461790815824,49.7058566449805,341914.438803183,0.0,1.0
2015-03-30,61.61,62.02,61.2,61.2,302454,49.9735285231274,50.3060905535524,49.6409664927025,49.6409664927025,372881.233138785,0.0,1.0
2015-03-31,61.41,61.76,61.03,61.47,347411,49.8113031424323,50.0951975586488,49.5030749191116,49.8599707566409,428306.592361081,0.0,1.0
2015-04-01,61.16,61.795,60.73,61.07,626587,49.6085214165634,50.1235870002704,49.259736848069,49.5355199952507,772489.480148162,0.0,1.0
2015-04-02,61.41,61.75,60.94,61.08,461009,49.8113031424323,50.087086289614,49.4300734977988,49.5436312642854,568356.194357086,0.0,1.0
2015-04-06,61.33,61.6,60.82,60.9,389120,49.7464129901543,49.9654172540927,49.3327382693818,49.3976284216598,479727.645985717,0.0,1.0
2015-04-07,61.15,61.65,61.11,61.38,304474,49.6004101475287,50.0059735992665,49.5679650713897,49.7869693353281,375371.595610236,0.0,1.0
2015-04-08,61.7,61.82,61.038,61.27,371446,50.0465299444402,50.1438651728573,49.5095639343394,49.6977453759458,457938.207213226,0.0,1.0
2015-04-09,61.8,62.13,61.48,61.71,304370,50.1276426347878,50.3953145129347,49.8680820256756,50.054641213475,375243.378928538,0.0,1.0
2015-04-10,61.79,62.19,61.42,62.1,232940,50.119531365753,50.4439821271432,49.8194144114671,50.3709807058304,287180.709950434,0.0,1.0
2015-04-13,62.2,62.38,61.61,61.66,373021,50.452093396178,50.5980962388036,49.9735285231274,50.0140848683012,459879.950229333,0.0,1.0
2015-04-14,61.58,62.1184,61.13,61.78,447179,49.9491947160232,50.3859054408544,49.5841876094592,50.1114200967183,551305.841396604,0.0,1.0
2015-04-15,61.5,61.85,61.07,61.61,297386,49.8843045637451,50.1681989799616,49.5355199952507,49.9735285231274,366633.135611401,0.0,1.0
2015-04-16,61.75,62.0,61.12,61.4,261489,50.087086289614,50.2898680154829,49.5760763404244,49.8031918733976,322377.421929377,0.0,1.0
2015-04-17,60.92,61.42,60.62,61.33,447666,49.4138509597293,49.8194144114671,49.1705128886867,49.7464129901543,551906.240665712,0.0,1.0
2015-04-20,61.25,61.64,60.66,61.0,360966,49.6815228378762,49.9978623302317,49.2029579648257,49.4787411120074,445017.910826687,0.0,1.0
2015-04-21,60.36,61.51,60.3,61.34,516700,48.959619893783,49.8924158327799,48.9109522795745,49.754524259189,637014.994553917,0.0,1.0
2015-04-22,60.61,60.86,60.0,60.34,413509,49.1624016196519,49.3651833455208,48.6676142085318,48.9433973557135,509795.69069672,0.0,1.0
2015-04-23,60.5,60.88,60.28,60.58,289385,49.0731776602696,49.3814058835903,48.894729741505,49.1380678125476,356769.081089578,0.0,1.0
2015-04-24,60.09,60.69,59.98,60.39,577517,48.7406156298446,49.2272917719299,48.6513916704623,48.9839537008873,711993.397735232,0.0,1.0
2015-04-27,59.86,60.52,59.73,60.28,478979,48.5540564420453,49.0894001983391,48.4486099445934,48.894729741505,590510.557531333,0.0,1.0
2015-04-28,60.69,60.82,59.75,59.75,467258,49.2272917719299,49.3327382693818,48.4648324826629,48.4648324826629,576060.290933373,0.0,1.0
2015-04-29,62.17,62.64,60.27,60.49,1664909,50.4277595890737,50.8089892337072,48.8866184724702,49.0650663912348,2052587.57028792,0.0,1.0
2015-04-30,61.46,63.01,60.93,61.76,1137758,49.8518594876061,51.1091061879932,49.4219622287641,50.0951975586488,1402688.03207601,0.0,1.0
2015-05-01,61.92,61.99,61.2,61.85,591576,50.2249778632049,50.2817567464481,49.6409664927025,50.1681989799616,729326.07396599,0.0,1.0
2015-05-04,62.47,62.53,61.95,62.06,611020,50.6710976601164,50.7197652743249,50.2493116703091,50.3385356296914,753297.662032773,0.0,1.0
2015-05-05,62.9,62.94,62.22,62.31,784866,51.0198822286109,51.0523273047499,50.4683159342475,50.5413173555603,967624.174018877,0.0,1.0
2015-05-06,64.54,64.56,61.98,62.0,1525877,52.3501303503107,52.3663528883803,50.2736454774134,50.2898680154829,1881181.59250038,0.0,1.0
2015-05-07,64.66,65.44,64.09,64.47,1122941,52.4474655787278,53.0801445634387,51.9851232437468,52.2933514670675,1384420.8534921,0.0,1.0
2015-05-08,64.66,65.19,64.46,65.0,880730,52.4474655787278,52.8773628375698,52.2852401980327,52.7232487259095,1085810.36607987,0.0,1.0
2015-05-11,64.89,65.28,64.41,64.5,923878,52.6340247665272,52.9503642588826,52.2446838528589,52.3176852741717,1139005.49475224,0.0,1.0
2015-05-12,64.32,64.988,64.31,64.75,721922,52.1716824315461,52.7135152030678,52.1635711625114,52.5204670000406,890023.493126287,0.0,1.0
2015-05-13,64.06,64.514,63.97,64.18,735550,51.9607894366425,52.3290410508204,51.8877880153297,52.0581246650596,906824.809839623,0.0,1.0
2015-05-14,64.92,65.05,63.96,64.28,759911,52.6583585736314,52.7638050710833,51.8796767462949,52.1392373554071,936858.334674785,0.0,1.0
2015-05-15,65.25,65.74,65.15,65.37,1102375,52.9260304517784,53.3234826344814,52.8449177614308,53.0233656801954,1359066.00468623,0.0,1.0
2015-05-18,66.14,66.41,65.1,65.13,723683,53.6479333958716,53.86693765981,52.804361416257,52.8286952233613,892194.5467462,0.0,1.0
2015-05-19,66.4,66.48,66.07,66.14,675669,53.8588263907752,53.9237165430533,53.5911545126283,53.6479333958716,833000.356793594,0.0,1.0
2015-05-20,66.5,66.86,66.0,66.34,656691,53.9399390811228,54.231944766374,53.534375629385,53.8101587765667,809603.278089037,0.0,1.0
2015-05-21,66.46,66.56,66.13,66.13,560959,54.1508320760264,54.2323109085212,53.8819519287937,53.8819519287937,688472.064245623,0.3,1.0
2015-05-22,66.3,66.82,66.2,66.32,400827,54.0204659440348,54.4441558730076,53.93898711154,54.0367617105337,491940.038568559,0.0,1.0
2015-05-26,65.68,66.28,65.62,66.1,518413,53.5152971825672,54.0041701775358,53.4664098830703,53.8575082790452,636254.821193289,0.0,1.0
2015-05-27,65.88,66.16,65.72,65.75,423118,53.6782548475567,53.9063955785421,53.5478887155651,53.5723323653135,519298.064349586,0.0,1.0
2015-05-28,65.86,65.89,65.45,65.69,670043,53.6619590810578,53.6864027308062,53.3278958678292,53.5234450658167,822352.234910804,0.0,1.0
2015-05-29,65.85,66.19,65.64,65.88,1082284,53.6538111978083,53.9308392282905,53.4827056495693,53.6782548475567,1328300.81981038,0.0,1.0
2015-06-01,65.62,66.31,65.57,66.02,501306,53.4664098830703,54.0286138272843,53.4256704668229,53.7923252130494,615259.184073553,0.0,1.0
2015-06-02,65.74,66.1,65.38,65.62,363506,53.5641844820641,53.8575082790452,53.2708606850829,53.4664098830703,446135.503995246,0.0,1.0
2015-06-03,66.4,66.43,65.552,65.93,622354,54.1019447765296,54.126388426278,53.4110042769739,53.7189942638041,763822.923014909,0.0,1.0
2015-06-04,65.56,66.48,65.51,66.35,397202,53.4175225835735,54.1671278425254,53.3767831673261,54.0612053602822,487491.03029364,0.0,1.0
2015-06-05,65.92,66.16,65.55,65.93,402999,53.7108463805546,53.9063955785421,53.409374700324,53.7189942638041,494605.761595628,0.0,1.0
2015-06-08,65.55,66.14,65.5,65.84,356715,53.409374700324,53.8900998120432,53.3686352840766,53.6456633145588,437800.82394146,0.0,1.0
2015-06-09,65.82,66.27,65.22,65.37,911919,53.6293675480599,53.9960222942864,53.1404945530912,53.2627128018334,1119209.70401545,0.0,1.0
2015-06-10,67.55,67.66,65.97,66.09,683071,55.0389513502195,55.1285780659637,53.751585796802,53.8493603957958,838341.663822706,0.0,1.0
2015-06-11,67.04,67.81,66.92,67.61,914013,54.6234093044961,55.2507963147059,54.5256347055024,55.0878386497163,1121779.69665757,0.0,1.0
2015-06-12,66.82,67.09,66.5,66.87,595396,54.4441558730076,54.6641487207435,54.1834236090243,54.484895289255,730737.029201041,0.0,1.0
2015-06-15,66.6,66.78,65.94,66.23,624056,54.2649024415191,54.4115643400097,53.7271421470536,53.9634307612884,765911.809107023,0.0,1.0
2015-06-16,67.71,68.07,66.36,66.49,610536,55.1693174822111,55.4626412791923,54.0693532435317,54.1752757257749,749318.542382359,0.0,1.0
2015-06-17,67.57,68.05,67.35,67.89,545975,55.0552471167184,55.4463455126933,54.8759936852299,55.3159793807017,670082.011834205,0.0,1.0
2015-06-18,68.61,68.91,67.66,67.79,657457,55.9026269746641,56.1470634721484,55.1285780659637,55.2345005482069,806905.278180284,0.0,1.0
2015-06-19,68.56,69.39,68.27,68.47,1260494,55.8618875584167,56.5381618681233,55.6255989441818,55.7885566091714,1547020.20316854,0.0,1.0
2015-06-22,68.49,69.135,68.19,68.83,768882,55.8048523756703,56.3303908452616,55.560415878186,56.0818804061526,943658.587706594,0.0,1.0
2015-06-23,68.87,69.24,68.24,68.74,523263,56.1144719391505,56.4159436193811,55.6011552944334,56.0085494569073,642207.287436973,0.0,1.0
2015-06-24,68.4,68.85,68.35,68.76,581073,55.731521426425,56.0981761726515,55.6907820101776,56.0248452234062,713158.230436444,0.0,1.0
2015-06-25,68.03,68.62,67.54,68.4,837669,55.4300497461944,55.9107748579135,55.03080346697,55.731521426425,1028081.74141883,0.0,1.0
2015-06-26,68.37,68.58,67.84,68.3,860487,55.7070777766766,55.8781833249156,55.2752399644543,55.6500425939303,1056086.56095459,0.0,1.0
2015-06-29,66.61,68.07,66.52,67.74,531140,54.2730503247686,55.4626412791923,54.1997193755233,55.1937611319595,651874.829004294,0.0,1.0
2015-06-30,67.0,67.48,66.6,67.48,670773,54.5908177714982,54.9819161674731,54.2649024415191,54.9819161674731,823248.173128926,0.0,1.0
2015-07-01,68.55,68.7,67.88,67.88,768724,55.8537396751672,55.9759579239094,55.3078314974522,55.3078314974522,943464.672311438,0.0,1.0
2015-07-02,68.61,69.27,68.32,68.87,549996,55.9026269746641,56.4403872691296,55.6663383604292,56.1144719391505,675017.035909639,0.0,1.0
2015-07-06,68.39,68.67,67.82,67.94,591927,55.7233735431756,55.9515142741609,55.2589441979553,55.3567187969491,726479.481696021,0.0,1.0
2015-07-07,69.54,69.64,67.86,68.53,839174,56.6603801168655,56.7418589493602,55.2915357309533,55.8374439086682,1029928.84692332,0.0,1.0
2015-07-08,68.14,69.3,68.1,68.96,933816,55.5196764619386,56.464830918878,55.4870849289407,56.1878028883958,1146084.16862122,0.0,1.0
2015-07-09,69.0,69.24,68.7,68.87,438218,56.2203944213937,56.4159436193811,55.9759579239094,56.1144719391505,537830.485025801,0.0,1.0
2015-07-10,70.2,70.39,69.33,69.82,533447,57.198140411331,57.352950193071,56.4892745686264,56.8885208478508,654706.239236084,0.0,1.0
2015-07-13,71.27,71.78,70.36,70.58,825200,58.069963919025,58.4855059647484,57.3285065433226,57.5077599748111,1012778.38026574,0.0,1.0
2015-07-14,71.94,71.99,70.87,71.2,575458,58.61587209674,58.6566115129874,57.7440485890459,58.0129287362787,706266.870032672,0.0,1.0
2015-07-15,73.11,73.28,71.64,72.12,691143,59.5691744369289,59.70768845217,58.3714355992557,58.7625339952306,848248.531352402,0.0,1.0
2015-07-16,73.54,73.69,73.12,73.27,442533,59.9195334166564,60.0417516653985,59.5773223201783,59.6995405689205,543126.339013739,0.0,1.0
2015-07-17,72.72,73.36,72.36,73.32,565013,59.2514069901992,59.7728715181658,58.9580831932181,59.7402799851679,693447.589637767,0.0,1.0
2015-07-20,72.39,72.98,72.285,72.78,583452,58.9825268429665,59.4632519546857,58.896974068847,59.3002942896961,716078.007177418,0.0,1.0
2015-07-21,72.7,73.3,72.4368,72.57,531642,59.2351112237003,59.7239842186689,59.0206589365741,59.1291887414571,652490.939943332,0.0,1.0
2015-07-22,73.15,73.46,72.72,72.87,461879,59.6017659699268,59.8543503506606,59.2514069901992,59.3736252389414,566869.92910659,0.0,1.0
2015-07-23,72.7,73.43,72.49,73.36,407992,59.2351112237003,59.8299067009121,59.0640056754613,59.7728715181658,500733.733545054,0.0,1.0
2015-07-24,73.06,73.9,72.75,72.89,435577,59.5284350206815,60.2128572136376,59.2758506399477,59.3899210054404,534589.152376405,0.0,1.0
2015-07-27,72.63,72.72,72.17,72.66,479605,59.1780760409539,59.2514069901992,58.803273411478,59.2025196907024,588625.272742789,0.0,1.0
2015-07-28,72.89,73.08,71.94,73.08,756583,59.3899210054404,59.5447307871804,58.61587209674,59.5447307871804,928563.869700184,0.0,1.0
2015-07-29,74.1,76.25,74.08,75.0,1143523,60.3758148786271,62.1276097772647,60.3595191121282,61.1091243710801,1403460.21780976,0.0,1.0
2015-07-30,75.15,75.28,73.72,74.33,1074436,61.2313426198222,61.3372651020654,60.066195315147,60.5632161933651,1318668.87030926,0.0,1.0
2015-07-31,74.6,75.38,74.33,75.38,802362,60.783209041101,61.4187439345602,60.5632161933651,61.4187439345602,984749.014477433,0.0,1.0
2015-08-03,76.33,76.38,75.025,75.81,750791,62.1927928432606,62.2335322595079,61.1294940792038,61.7691029142877,921455.274961334,0.0,1.0
2015-08-04,76.06,76.62,75.69,76.39,473759,61.9727999955247,62.4290814574954,61.671328315294,62.2416801427574,581450.40312205,0.0,1.0
2015-08-05,76.67,77.03,75.84,76.25,740793,62.4698208737428,62.763144670724,61.7935465640362,62.1276097772647,909184.603310951,0.0,1.0
2015-08-06,76.69,76.99,76.18,76.96,496083,62.4861166402417,62.7305531377261,62.0705745945184,62.7061094879776,608848.930219787,0.0,1.0
2015-08-07,77.06,77.11,76.44,76.52,508900,62.7875883204724,62.8283277367198,62.2824195590048,62.3476026250006,624579.396167273,0.0,1.0
2015-08-10,78.01,78.31,77.33,77.51,349264,63.5616372291728,63.8060737266571,63.0075811682083,63.1542430666989,428656.117553481,0.0,1.0
2015-08-11,79.13,79.74,77.37,77.7,915011,64.4742001531142,64.9712210313323,63.0401727012062,63.309052848439,1123004.55465988,0.0,1.0
2015-08-12,78.85,79.0,77.79,78.54,751082,64.2460594221289,64.368277670871,63.3823837976843,63.9934750413951,921812.422935955,0.0,1.0
2015-08-13,79.56,79.99,78.84,78.84,492800,64.8245591328417,65.1749181125693,64.2379115388794,64.2379115388794,604819.662863495,0.0,1.0
2015-08-14,79.6,79.98,79.46,79.85,628721,64.8571506658397,65.1667702293198,64.743080300347,65.0608477470766,771637.222514608,0.0,1.0
2015-08-17,79.48,79.52,78.51,79.47,508728,64.7593760668459,64.7919675998438,63.9690313916466,64.7512281835965,624368.298395333,0.0,1.0
2015-08-18,79.38,80.08,79.16,79.54,433471,64.6778972343511,65.2482490618146,64.4986438028626,64.8082633663428,532004.431982756,0.0,1.0
2015-08-19,78.94,79.53,78.59,79.11,476479,64.3193903713742,64.8001154830933,64.0342144576424,64.4579043866153,584788.693469023,0.0,1.0
2015-08-20,77.11,79.26,77.09,78.62,434634,62.8283277367198,64.5801226353574,62.8120319702208,64.0586581073909,533431.796568612,0.0,1.0
2015-08-21,74.85,76.66,74.6,76.31,1851551,60.9869061223379,62.4616729904933,60.783209041101,62.1764970767616,2272431.92287858,0.0,1.0
2015-08-24,71.59,76.83,70.36,72.0,981198,58.3306961830083,62.6001870057344,57.3285065433226,58.6647593962369,1204236.69554045,0.0,1.0
2015-08-25,72.03,74.05,71.94,73.69,1234158,58.6892030459853,60.3350754623797,58.61587209674,60.0417516653985,1514697.69780902,0.0,1.0
2015-08-26,74.34,74.56,72.41,73.85,768093,60.5713640766146,60.7506175081031,58.9988226094654,60.1721177973902,942690.238043445,0.0,1.0
2015-08-27,75.1,75.46,73.76,75.0,591293,61.4350397010592,61.7295352309178,60.3388618954744,61.3532353872096,722813.959526657,0.3,1.0
2015-08-28,74.79,75.06,74.35,74.75,473124,61.1814463281254,61.4023179755193,60.8215073471871,61.1487246025855,578360.697297432,0.0,1.0
2015-08-31,74.35,74.88,74.01,74.8,463334,60.8215073471871,61.25507021059,60.5433726800984,61.1896267595103,566393.113267575,0.0,1.0
2015-09-01,72.19,73.88,71.79,73.165,770429,59.0545341680354,60.4370270720939,58.727316912637,59.8521262280692,941795.076255196,0.0,1.0
2015-09-02,73.09,73.1,72.24,73.1,374870,59.790772992682,59.7989534240669,59.0954363249602,59.7989534240669,458252.116983895,0.0,1.0
2015-09-03,73.13,73.68,72.85,73.17,468695,59.8234947182218,60.2734184443947,59.5944426394429,59.8562164437617,572946.557392607,0.0,1.0
2015-09-04,72.44,72.785,71.95,72.41,466271,59.2590449526595,59.5412698354406,58.8582038147964,59.2345036585046,569983.388476532,0.0,1.0
2015-09-08,73.78,73.97,72.87,73.57,468549,60.3552227582443,60.5106509545585,59.6108035022128,60.1834336991601,572768.082697167,0.0,1.0
2015-09-09,73.32,74.8,73.08,74.27,703918,59.9789229145361,61.1896267595103,59.782592561297,60.7560638961074,860490.073046841,0.0,1.0
2015-09-10,75.46,76.26,74.15,75.07,743757,61.7295352309178,62.3839697417147,60.6578987194879,61.4104984069043,909190.438743006,0.0,1.0
2015-09-11,76.82,77.0,75.85,75.85,1008767,62.8420738992725,62.9893216642018,62.0485720549313,62.0485720549313,1233146.45955529,0.0,1.0
2015-09-14,76.64,76.93,76.26,76.86,528942,62.6948261343432,62.9320586445071,62.3839697417147,62.8747956248124,646594.262708927,0.0,1.0
2015-09-15,77.8,78.19,76.04,76.93,676297,63.6437561749987,63.9627929990122,62.2040002512455,62.9320586445071,826725.350014291,0.0,1.0
2015-09-16,76.92,77.89,76.47,77.5,881167,62.9238782131221,63.7173800574634,62.5557588007989,63.3983432334499,1077164.46545829,0.0,1.0
2015-09-17,76.65,77.84,76.48,76.97,535090,62.7030065657282,63.6764779005386,62.5639392321838,62.9647803700469,654109.758788146,0.0,1.0
2015-09-18,75.5,75.85,75.13,75.79,900476,61.7622569564576,62.0485720549313,61.4595809952141,61.9994894666215,1100768.35514496,0.0,1.0
2015-09-21,76.32,76.75,75.68,75.94,437853,62.4330523300244,62.7848108795778,61.9095047213869,62.1221959373959,535244.389195586,0.0,1.0
2015-09-22,75.6,75.95,75.17,75.48,523430,61.8440612703072,62.1303763687809,61.4923027207539,61.7458960936877,639856.231741351,0.0,1.0
2015-09-23,76.4,76.6,75.5,75.5,510995,62.4984957811041,62.6621044088034,61.7622569564576,61.7622569564576,624655.321893418,0.0,1.0
2015-09-24,76.98,77.14,75.75,75.81,493990,62.9729608014319,63.1038477035913,61.9667677410817,62.0158503293914,603867.909592323,0.0,1.0
2015-09-25,78.09,78.34,77.435,77.8,578557,63.8809886851626,64.0854994697866,63.3451704294476,63.6437561749987,707245.098423057,0.0,1.0
2015-09-28,76.62,77.94,76.39,77.59,676655,62.6784652715733,63.7582822143882,62.4903153497192,63.4719671159145,827162.979746945,0.0,1.0
2015-09-29,77.45,77.57,76.31,76.86,521077,63.3574410765251,63.4556062531446,62.4248718986395,62.8747956248124,636979.855314154,0.0,1.0
2015-09-30,79.01,79.18,77.66,78.33,778147,64.633588372579,64.7726557061234,63.5292301356093,64.0773190384017,951229.786525108,0.0,1.0
2015-10-01,78.49,79.53,77.83,79.04,581289,64.208205940561,65.058970804597,63.6682974691536,64.6581296667339,710584.775600746,0.0,1.0
2015-10-02,78.25,78.25,76.81,77.22,556446,64.011875587322,64.011875587322,62.8338934678876,63.169291154671,680215.961499241,0.0,1.0
2015-10-05,79.68,79.92,78.45,78.59,662788,65.1816772753714,65.3780076286105,64.1754842150212,64.2900102544107,810211.550968394,0.0,1.0
2015-10-06,80.15,80.72,79.46,79.62,666416,65.5661575504646,66.0324421394074,65.0017077849023,65.1325946870617,814646.52490714,0.0,1.0
2015-10-07,80.04,81.18,79.71,80.42,850759,65.47617280523,66.4087419831156,65.2062185695263,65.7870291978586,1039992.8316299,0.0,1.0
2015-10-08,81.72,81.83,79.49,79.75,430941,66.8504852779035,66.9404700231381,65.0262490790572,65.2389402950662,526794.957038858,0.0,1.0
2015-10-09,80.56,82.07,80.42,81.66,540434,65.901555237248,67.1368003763772,65.7870291978586,66.8014026895938,660642.421613024,0.0,1.0
2015-10-12,80.42,80.95,80.25,80.56,483157,65.7870291978586,66.2205920612615,65.6479618643142,65.901555237248,590625.331676548,0.0,1.0
2015-10-13,80.48,80.58,79.95,80.23,476054,65.8361117861683,65.9179161000179,65.4025489227654,65.6316010015443,581942.415500444,0.0,1.0
2015-10-14,79.67,80.82,79.56,80.49,335995,65.1734968439865,66.114246453257,65.0835120987519,65.8442922175533,410730.173249403,0.0,1.0
2015-10-15,80.0,80.25,79.57,80.15,548425,65.4434510796902,65.6479618643142,65.0916925301369,65.5661575504646,670410.85511482,0.0,1.0
2015-10-16,80.07,80.74,79.64,80.03,732028,65.5007140993849,66.0488030021773,65.1489555498316,65.4679923738451,894852.564066175,0.0,1.0
2015-10-19,81.05,81.09,79.63,80.06,679912,66.3023963751111,66.335118100651,65.1407751184466,65.492533668,831144.432370566,0.0,1.0
2015-10-20,82.2,82.38,80.875,81.28,601969,67.2431459843817,67.390393749311,66.1592388258743,66.4905462969652,735864.616023363,0.0,1.0
2015-10-21,79.91,81.46,78.72,81.28,1246427,65.3698271972255,66.6377940618945,64.3963558624152,66.4905462969652,1523669.03570807,0.0,1.0
2015-10-22,80.79,81.46,80.03,80.18,450973,66.0897051591022,66.6377940618945,65.4679923738451,65.5906988446195,551282.663196783,0.0,1.0
2015-10-23,81.85,82.01,80.77,81.16,614442,66.956830885908,67.0877177880674,66.0733442963322,66.3923811203457,751111.978189288,0.0,1.0
2015-10-26,82.04,82.53,81.61,82.01,467138,67.1122590822223,67.5131002200854,66.760500532669,67.0877177880674,571043.234784386,0.0,1.0
2015-10-27,81.08,81.73,80.87,81.46,508005,66.326937669266,66.8586657092885,66.1551486101818,66.6377940618945,621000.257925157,0.0,1.0
2015-10-28,81.4,82.1099,78.33,79.99,875408,66.5887114735848,67.1694402976032,64.0773190384017,65.4352706483052,1070124.49442377,0.0,1.0
2015-10-29,82.44,82.58,80.82,81.39,369693,67.4394763376207,67.5540023770102,66.114246453257,66.5805310421998,451923.599872295,0.0,1.0
2015-10-30,81.53,82.58,81.52,82.58,529643,66.6950570815893,67.5540023770102,66.6868766502043,67.5540023770102,647451.185732923,0.0,1.0
2015-11-02,82.93,83.09,81.34,81.46,527557,67.8403174754839,67.9712043776432,66.539628885275,66.6377940618945,644901.197961087,0.0,1.0
2015-11-03,83.51,83.92,82.1,82.65,596933,68.3147824958116,68.650180182595,67.1613416705321,67.6112653967049,729708.461460099,0.0,1.0
2015-11-04,82.89,84.0,82.75,83.39,417806,67.807595749944,68.7156236336747,67.6930697105546,68.2166173191921,510738.346596349,0.0,1.0
2015-11-05,83.83,84.05,82.76,82.76,441646,68.5765563001304,68.7565257905995,67.7012501419395,67.7012501419395,539881.063988767,0.0,1.0
2015-11-06,84.9,85.13,83.99,84.66,446099,69.4518624583212,69.6400123801753,68.7074432022897,69.2555321050822,545324.542199692,0.0,1.0
2015-11-09,84.07,84.94,83.65,84.89,343405,68.7728866533694,69.4845841838611,68.4293085352011,69.4436820269363,419788.375257701,0.0,1.0
2015-11-10,84.87,85.0091,83.92,83.97,282986,69.4273211641663,69.5411109647312,68.650180182595,68.6910823395198,345930.412081,0.0,1.0
2015-11-11,84.39,85.25,84.25,85.17,273553,69.0346604576882,69.7381775567949,68.9201344182987,69.6727341057152,334399.235354377,0.0,1.0
2015-11-12,82.76,84.29,82.66,83.39,417622,67.7012501419395,68.9528561438386,67.6194458280899,68.2166173191921,510513.419582917,0.0,1.0
2015-11-13,82.15,83.39,82.06,82.76,448233,67.2022438274569,68.2166173191921,67.1286199449922,67.7012501419395,547933.206583728,0.0,1.0
2015-11-16,83.47,83.55,81.56,82.08,407795,68.2820607702718,68.3475042213515,66.7195983757442,67.1449808077621,498500.60566449,0.0,1.0
2015-11-17,83.98,84.61,83.37,83.71,465138,68.6992627709048,69.2146299481574,68.2002564564222,68.4783911235108,568598.37594274,0.0,1.0
2015-11-18,85.53,85.7,84.14,84.14,535726,69.9672296355738,70.1062969691181,68.8301496730642,68.8301496730642,654887.223899789,0.0,1.0
2015-11-19,85.67,86.06,85.28,85.71,457204,70.0817556749632,70.4007924989767,69.7627188509498,70.1144774005031,558899.620917931,0.0,1.0
2015-11-20,86.29,86.62,85.6,85.93,1107282,70.5889424208308,70.8588966565346,70.0244926552685,70.2944468909722,1353574.09394767,0.0,1.0
2015-11-23,85.89,86.99,85.83,86.2,446134,70.2617251654324,71.1615726177781,70.2126425771226,70.5153185383662,545367.327229421,0.0,1.0
2015-11-24,85.61,85.8,84.7,85.53,651990,70.0326730866535,70.1881012829677,69.288253830622,69.9672296355738,797011.758082347,0.0,1.0
2015-11-25,84.81,85.76,84.56,85.43,273292,69.7872601451047,70.5689827855698,69.5815436607717,70.2974370262503,332122.144812786,0.5,1.0
2015-11-27,85.15,85.38,84.41,85.04,176876,70.0670345637974,70.2562937293837,69.4581137701719,69.9765193106909,214951.1748822,0.0,1.0
2015-11-30,85.52,86.33,84.67,85.33,588864,70.3714949606102,71.0380163698489,69.6720589138782,70.2151504325171,715625.684919559,0.0,1.0
2015-12-01,85.26,86.11,85.05,85.91,494307,70.1575498169039,70.8569858636359,69.9847479700643,70.6924126761696,600713.892232388,0.0,1.0
2015-12-02,84.62,85.87,84.42,85.43,454039,69.6309156170116,70.6594980386763,69.4663424295453,70.2974370262503,551777.609694585,0.0,1.0
2015-12-03,82.99,84.87,82.75,84.75,841396,68.2896441391609,69.8366321013446,68.0921563142013,69.7378881888647,1022518.93270531,0.0,1.0
2015-12-04,86.56,86.92,83.34,83.55,1128904,71.2272755354352,71.5235072728746,68.577647217227,68.7504490640667,1371917.28176358,0.0,1.0
2015-12-07,86.81,87.2,85.69,86.55,946393,71.4329920197681,71.7539097353275,70.5113821699566,71.2190468760619,1150118.08979336,0.0,1.0
2015-12-08,85.84,87.03,85.68,86.22,571648,70.6348120605563,71.6140225259811,70.5031535105833,70.9475011167424,694703.686306,0.0,1.0
2015-12-09,84.09,86.26,83.72,85.4,723450,69.1947966702258,70.9804157542357,68.8903362734131,70.2727510481304,879183.311859878,0.0,1.0
2015-12-10,84.11,84.99,83.93,84.21,347298,69.2112539889724,69.9353760138244,69.0631381202527,69.2935405827056,422059.030813895,0.0,1.0
2015-12-11,82.29,83.85,81.817,83.17,448598,67.7136379830287,68.9973088452662,67.3244223946707,68.4377600078806,545165.353975696,0.0,1.0
2015-12-14,81.43,82.96,80.86,82.22,636552,67.0059732769234,68.2649581610409,66.5369396926443,67.6560373674155,773579.232194387,0.0,1.0
2015-12-15,81.85,82.67,81.0617,82.45,514781,67.3515769706027,68.0263270392147,66.7029117522041,67.8452965330017,625595.223529671,0.0,1.0
2015-12-16,82.55,82.81,81.49,82.44,439447,67.9275831267349,68.1415282704412,67.0553452331633,67.8370678736284,534044.465888296,0.0,1.0
2015-12-17,80.89,82.5,80.83,82.5,511803,66.5616256707642,67.8864398298683,66.5122537145243,67.8864398298683,621976.164986967,0.0,1.0
2015-12-18,79.09,80.91,78.82,80.6,1441681,65.0804669835671,66.5780829895109,64.8582931804875,66.322994548938,1752024.15678411,0.0,1.0
2015-12-21,79.96,80.2699,78.62,79.44,502492,65.7963603490457,66.0513665030248,64.6937199930212,65.3684700616332,610660.83453327,0.0,1.0
2015-12-22,80.48,80.78,79.49,80.46,287824,66.2242506364582,66.4711104176577,65.4096133584998,66.2077933177116,349782.372731713,0.0,1.0
2015-12-23,80.96,81.0683,80.02,80.95,253393,66.6192262863775,66.7083426673905,65.8457323052856,66.6109976270041,307939.590769383,0.0,1.0
2015-12-24,80.88,81.28,80.55,80.82,104852,66.5533970113909,66.8825433863236,66.2818512520714,66.504025055151,127422.943693596,0.0,1.0
2015-12-28,80.94,81.06,79.79,80.51,357063,66.6027689676308,66.7015128801106,65.6564731396993,66.2489366145782,433926.09148196,0.0,1.0
2015-12-29,81.99,82.18,81.11,81.4,336831,67.4667782018291,67.6231227299222,66.7426561769772,66.9812872988034,409338.854263702,0.0,1.0
2015-12-30,81.37,82.1072,81.37,81.94,243539,66.9566013206835,67.5632180896844,66.9566013206835,67.4256349049626,295964.371535065,0.0,1.0
2015-12-31,80.54,81.54,80.42,81.09,206819,66.2736225926981,67.0964885300299,66.1748786802183,66.7261988582306,251339.848469899,0.0,1.0
2016-01-04,78.52,79.4,77.69,78.94,734068,64.611433399288,65.33555542414,63.9284546713027,64.9570370929674,892086.993393265,0.0,1.0
2016-01-05,79.83,80.44,78.52,78.52,504992,65.6893877771926,66.191335998965,64.611433399288,64.611433399288,613698.996506661,0.0,1.0
2016-01-06,78.78,79.38,77.74,78.86,740320,64.8253785429943,65.3190981053933,63.9695979681693,64.8912078179808,899684.82885632,0.0,1.0
2016-01-07,77.01,78.65,76.85,77.26,591188,63.3689058339171,64.7184059711412,63.237247283944,63.57462231825,718449.960290024,0.0,1.0
2016-01-08,76.07,78.3,75.96,77.72,978097,62.5954118528253,64.430402893075,62.5048965997188,63.9531406494226,1188646.84467511,0.0,1.0
2016-01-11,77.4,77.64,76.51,77.21,791657,63.6898235494765,63.8873113744361,62.9574728652512,63.5334790213834,962072.877347509,0.0,1.0
2016-01-12,77.79,77.98,76.97,77.76,511471,64.0107412650359,64.1670857931289,63.3359911964238,63.9860552869159,621572.6970769,0.0,1.0
2016-01-13,78.45,79.16,77.7234,78.56,883732,64.5538327836748,65.1380675991803,63.9559383936096,64.6443480367813,1073968.3828275,0.0,1.0
2016-01-14,79.33,79.93,77.69,78.57,860165,65.2779548085267,65.7716743709258,63.9284546713027,64.6525766961546,1045328.23753674,0.0,1.0
2016-01-15,78.27,78.71,77.48,77.72,570750,64.4057169149551,64.767777927381,63.755652824463,63.9531406494226,693612.378525158,0.0,1.0
2016-01-19,78.52,79.61,78.08,79.12,975940,64.611433399288,65.5083572709796,64.249372386862,65.1051529616871,1186025.51852447,0.0,1.0
2016-01-20,76.64,78.13,75.69,77.75,619050,63.0644454371044,64.2905156837286,62.2827227966392,63.9778266275426,752309.667851071,0.0,1.0
2016-01-21,77.2,78.0166,76.66,76.76,543443,63.5252503620101,64.1972026864352,63.080902755851,63.1631893495842,660427.142922204,0.0,1.0
2016-01-22,79.47,79.68,77.96,78.08,587674,65.3931560397532,65.5659578865928,64.1506284743822,64.249372386862,714179.519820225,0.0,1.0
2016-01-25,78.11,80.2,77.9995,79.42,698180,64.274058364982,65.9938481740053,64.1831316789068,65.3520127428866,848473.570632843,0.0,1.0
2016-01-26,79.21,79.8,78.2425,78.34,521461,65.1792108960469,65.6647017990726,64.3830881016785,64.4633175305683,633713.192322571,0.0,1.0
2016-01-27,78.95,80.4,78.54,79.13,613216,64.9652657523407,66.1584213614717,64.6278907180347,65.1133816210604,745219.813069966,0.0,1.0
2016-01-28,79.45,79.95,78.96,79.39,518593,65.3766987210065,65.7881316896724,64.973494411714,65.3273267647666,630227.812906697,0.0,1.0
2016-01-29,81.31,81.31,79.75,79.8,604486,66.9072293644436,66.9072293644436,65.6235585022061,65.6647017990726,734610.551458885,0.0,1.0
2016-02-01,80.98,81.49,80.605,80.85,613120,66.6356836051241,67.0553452331633,66.3271088786247,66.528711033271,745103.147650188,0.0,1.0
2016-02-02,79.33,80.1,79.0,79.82,647442,65.2779548085267,65.9115615802722,65.0064090492072,65.6811591178193,786813.465750478,0.0,1.0
2016-02-03,79.45,79.97,78.215,79.97,526468,65.3766987210065,65.804589008419,64.3604592884018,65.804589008419,639798.023122879,0.0,1.0
2016-02-04,78.64,79.65,78.06,79.12,568620,64.7101773117678,65.5412719084729,64.2329150681154,65.1051529616871,691023.864523829,0.0,1.0
2016-02-05,78.48,79.52,78.19,78.83,513744,64.5785187617948,65.4342993366198,64.3398876399685,64.8665218398609,624334.993943107,0.0,1.0
2016-02-08,76.23,77.34,75.51,77.34,954509,62.7270704027983,63.6404515932366,62.1346069279195,63.6404515932366,1159981.17882378,0.0,1.0
2016-02-09,76.49,76.9593,74.91,75.04,1033757,62.9410155465046,63.3271865308944,61.6408873655204,61.7478599373736,1256288.48285069,0.0,1.0
2016-02-10,66.23,72.8,64.365,72.8,3033227,54.498411029481,59.9046402377505,52.9637660563573,59.9046402377505,3686173.9712251,0.0,1.0
2016-02-11,66.91,68.0,64.61,64.8,1970133,55.0579598668665,55.9548837385581,53.1653682110036,53.3217127390966,2394233.26524907,0.0,1.0
2016-02-12,67.07,68.09,66.41,67.49,966726,55.1896184168396,56.028941672918,54.6465268982007,55.535222110519,1174828.06875534,0.0,1.0
2016-02-16,67.25,67.69,66.45,67.35,805940,55.3377342855593,55.6997952979853,54.679441535694,55.4200208792925,979430.504333887,0.0,1.0
2016-02-17,69.25,69.63,66.78,68.04,863985,56.9834661602228,57.2961552164089,54.9509872950134,55.9877983760514,1049970.54903208,0.0,1.0
2016-02-18,68.43,69.21,68.0936,69.13,950309,56.3087160916108,56.9505515227295,56.0319039902924,56.884722247743,1154877.06670848,0.0,1.0
2016-02-19,70.33,70.34,68.14,68.43,1802707,57.8721613725411,57.8803900319144,56.0700849697846,56.3087160916108,2190766.34262628,0.0,1.0
2016-02-22,70.59,71.17,70.27,70.99,660957,58.0861065162473,58.5633687598998,57.8227894163012,58.41525289118,803237.76937863,0.0,1.0
2016-02-23,70.17,71.09,70.02,70.27,781050,57.740502822568,58.4975394849132,57.6170729319682,57.8227894163012,949182.563726807,0.0,1.0
2016-02-24,70.61,71.08,69.46,69.54,744201,58.102563834994,58.4893108255399,57.1562680070625,57.222097282049,904401.271503812,0.0,1.0
2016-02-25,72.47,72.52,69.71,70.16,788613,60.0445274470969,60.0859546082995,57.7577481487115,58.1305925995352,951806.709784726,0.5,1.0
2016-02-26,72.74,73.41,72.31,72.62,652443,60.2682341175911,60.8233580777064,59.9119605312485,60.1688089307048,787458.011917222,0.0,1.0
2016-02-29,71.1,72.84,71.1,72.51,779443,58.9094232301447,60.3510884399964,58.9094232301447,60.077669176059,940739.091664399,0.0,1.0
2016-03-01,73.34,73.6,71.655,71.72,895512,60.7653600520227,60.9807812902764,59.369264719494,59.4231200290574,1080827.1361146,0.0,1.0
2016-03-02,73.27,73.98,72.3,72.97,862520,60.707362026339,61.2956277154164,59.9036750990079,60.4587990591232,1041007.84963413,0.0,1.0
2016-03-03,74.15,74.315,72.96,73.27,773907,61.4364800635054,61.573189695474,60.4505136268827,60.707362026339,934057.484912585,0.0,1.0
2016-03-04,74.11,74.81,73.62,74.32,748657,61.4033383345432,61.9833185913801,60.9973521547575,61.5773324115943,903582.309608521,0.0,1.0
2016-03-07,73.45,74.11,71.97,73.74,1042279,60.8564998066685,61.4033383345432,59.6302558350705,61.0967773416438,1257965.75210872,0.0,1.0
2016-03-08,75.22,75.56,72.65,72.65,1001774,62.3230213132417,62.6047260094196,60.1936652274264,60.1936652274264,1209078.74317046,0.0,1.0
2016-03-09,76.63,76.8,75.2,75.32,1011149,63.491267259156,63.6321196072449,62.3064504487607,62.405875635647,1220393.78350613,0.0,1.0
2016-03-10,76.78,77.4,75.92,76.84,821275,63.6155487427639,64.1292455416765,62.9030015700786,63.665261336207,991227.706845374,0.0,1.0
2016-03-11,77.6,77.96,77.06,77.61,720161,64.2949541864871,64.593229747146,63.8475408454986,64.3032396187276,869189.414738634,0.0,1.0
2016-03-14,77.43,77.96,76.84,77.21,549536,64.1541018383981,64.593229747146,63.665261336207,63.9718223291065,663255.680629485,0.0,1.0
2016-03-15,78.67,78.72,76.74,77.12,667517,65.1814954362234,65.222922597426,63.5824070138018,63.8972534389418,805651.38983934,0.0,1.0
2016-03-16,77.93,78.78,77.75,78.53,677679,64.5683734504244,65.2726351908692,64.419235670095,65.0654993848561,817916.290094386,0.0,1.0
2016-03-17,78.5,78.86,77.32,77.79,595244,65.0406430881345,65.3389186487934,64.0629620837523,64.4523773990571,718422.386086838,0.0,1.0
2016-03-18,78.02,78.79,77.74,78.7,983886,64.6429423405892,65.2809206231098,64.4109502378544,65.206351732945,1187489.04274119,0.0,1.0
2016-03-21,78.33,78.875,77.99,78.02,545320,64.8997907400455,65.3513467971542,64.6180860438676,64.6429423405892,658167.231556933,0.0,1.0
2016-03-22,78.61,79.25,77.64,77.64,461579,65.1317828427803,65.662050506174,64.3280959154492,64.3280959154492,557097.066997024,0.0,1.0
2016-03-23,77.96,78.85,77.9,78.7,700038,64.593229747146,65.3306332165529,64.5435171537029,65.206351732945,844902.20869334,0.0,1.0
2016-03-24,77.18,77.91,76.41,77.67,649140,63.9469660323849,64.5518025859434,63.3089877498644,64.3529522121707,783471.496906161,0.0,1.0
2016-03-28,77.65,78.01,76.62,77.37,574630,64.3363813476897,64.6346569083487,63.4829818269155,64.104389244955,693542.573662364,0.0,1.0
2016-03-29,77.11,77.83,76.33,77.66,1028833,63.8889680067013,64.4855191280192,63.2427042919402,64.3446667799302,1241737.26865769,0.0,1.0
2016-03-30,78.36,78.69,77.4,77.4,520105,64.9246470367671,65.1980663007045,64.1292455416765,64.1292455416765,627734.299070121,0.0,1.0
2016-03-31,77.15,78.5,77.06,78.26,500622,63.9221097356634,65.0406430881345,63.8475408454986,64.8417927143618,604219.533111741,0.0,1.0
2016-04-01,78.11,78.25,76.56,76.65,763720,64.7175112307539,64.8335072821213,63.4332692334723,63.507838123637,921762.411216645,0.0,1.0
2016-04-04,77.74,78.375,77.34,78.08,591516,64.4109502378544,64.9370751851279,64.0795329482334,64.6926549340323,713922.92258056,0.0,1.0
2016-04-05,77.38,78.19,77.11,77.47,499198,64.1126746771955,64.7837946886781,63.8889680067013,64.1872435673602,602500.853918355,0.0,1.0
2016-04-06,77.96,78.0,76.76,77.4,473107,64.593229747146,64.6263714761081,63.5989778782828,64.1292455416765,571010.644062579,0.0,1.0
2016-04-07,77.09,77.7994,76.62,77.29,812778,63.8723971422202,64.4601657053632,63.4829818269155,64.0381057870307,980972.357753944,0.0,1.0
2016-04-08,77.91,78.435,77.44,77.44,507149,64.5518025859434,64.986787778571,64.1623872706386,64.1623872706386,612097.215060637,0.0,1.0
2016-04-11,78.62,79.09,77.71,78.07,497712,65.1400682750208,65.5294835903255,64.3860939411329,64.6843695017918,600707.34459155,0.0,1.0
2016-04-12,79.7,79.8,77.99,78.95,724827,66.0348949569977,66.1177492794029,64.6180860438676,65.4134875389582,874820.985747298,0.0,1.0
2016-04-13,81.27,81.38,80.02,80.02,501564,67.3357078187604,67.4268475734061,66.3000287886945,66.3000287886945,605356.468364669,0.0,1.0
2016-04-14,80.88,81.98,80.58,81.05,518589,67.0125759613798,67.9239735078378,66.764012994164,67.1534283094688,625904.581614242,0.0,1.0
2016-04-15,80.84,81.18,80.54,80.77,422780,66.9794342324177,67.2611389285956,66.7308712652019,66.921436206734,510269.093665444,0.0,1.0
2016-04-18,81.35,81.41,79.92,80.2,370220,67.4019912766846,67.4517038701277,66.2171744662893,66.449166569024,446832.451527557,0.0,1.0
2016-04-19,81.52,81.97,81.2,81.64,447546,67.5428436247735,67.9156880755972,67.2777097930767,67.6422688116598,540160.111153779,0.0,1.0
2016-04-20,81.41,81.74,81.06,81.36,716620,67.4517038701277,67.7251231340651,67.1617137417093,67.4102767089251,864915.648570251,0.0,1.0
2016-04-21,78.98,81.09,78.94,80.98,635690,65.4383438356797,67.1865700384309,65.4052021067176,67.0954302837851,767238.185704589,0.0,1.0
2016-04-22,79.63,79.69,78.94,79.05,593495,65.976896931314,66.0266095247571,65.4052021067176,65.4963418613634,716311.452161816,0.0,1.0
2016-04-25,78.98,79.46,78.43,79.09,653050,65.4383438356797,65.836044583225,64.9826450624508,65.5294835903255,788190.623062156,0.0,1.0
2016-04-26,79.31,79.85,78.73,78.98,883057,65.7117630996171,66.1591764406056,65.2312080296666,65.4383438356797,1065794.72786065,0.0,1.0
2016-04-27,85.33,85.56,80.66,80.66,1728800,70.6995933084142,70.8901582499463,66.8302964520882,66.8302964520882,2086553.78477889,0.0,1.0
2016-04-28,84.59,85.689,84.44,84.87,598661,70.0864713226152,70.9970403258491,69.9621898390073,70.31846342535,722546.491988383,0.0,1.0
2016-04-29,84.57,84.95,83.86,84.22,1015479,70.0699004581342,70.3847468832742,69.4816347690568,69.7799103297157,1225619.82346916,0.0,1.0
2016-05-02,86.25,86.7,84.97,85.0,711416,71.4618530745426,71.8346975253664,70.4013177477552,70.4261740444768,858634.745113524,0.0,1.0
2016-05-03,86.23,86.59,85.38,85.64,724151,71.4452822100616,71.7435577707206,70.7410204696168,70.9564417078705,874005.095905494,0.0,1.0
2016-05-04,86.05,86.51,85.28,85.8,461013,71.2961444297321,71.6772743127963,70.6581661472116,71.0890086237189,556413.940295159,0.0,1.0
2016-05-05,86.25,86.71,86.06,86.06,506081,71.4618530745426,71.8429829576069,71.3044298619726,71.3044298619726,610808.205665598,0.0,1.0
2016-05-06,86.36,86.75,85.44,85.7,353894,71.5529928291884,71.876124686569,70.79073306306,71.0061543013137,427127.987685413,0.0,1.0
2016-05-09,86.07,86.98,85.9608,86.33,379874,71.3127152942132,72.0666896281011,71.2222383741466,71.5281365324669,458484.227463614,0.0,1.0
2016-05-10,87.01,87.02,86.11,86.11,609384,72.0915459248227,72.0998313570632,71.3458570231753,71.3458570231753,735488.484257114,0.0,1.0
2016-05-11,86.39,88.02,86.37,86.86,339051,71.57784912591,72.9283745811159,71.561278261429,71.9672644412148,409213.412357166,0.0,1.0
2016-05-12,87.29,87.475,86.36,86.58,383705,72.3235380275574,72.4768185240072,71.5529928291884,71.73527233848,463108.005546382,0.0,1.0
2016-05-13,87.01,87.68,86.67,87.35,377882,72.0915459248227,72.646669884938,71.8098412286448,72.3732506210006,456080.007693092,0.0,1.0
2016-05-16,87.37,87.76,86.42,86.93,328775,72.3898214854816,72.7129533428622,71.6027054226316,72.0252624668985,396810.921211638,0.0,1.0
2016-05-17,86.32,87.44,86.08,87.06,314618,71.5198511002263,72.4478195111653,71.3210007264537,72.1329730860253,379724.305101553,0.0,1.0
2016-05-18,87.96,88.13,86.23,86.29,418337,72.8786619876727,73.0195143357617,71.4452822100616,71.4949948035048,504906.669749564,0.0,1.0
2016-05-19,87.16,87.98,86.37,87.45,388435,72.2158274084306,72.8952328521538,71.561278261429,72.4561049434058,468816.820563737,0.0,1.0
2016-05-20,87.7,88.45,87.04,87.76,474729,72.663240749419,73.2846481674585,72.1164022215443,72.7129533428622,572968.296907854,0.0,1.0
2016-05-23,87.14,88.03,86.96,87.75,378466,72.1992565439495,72.9366600133564,72.05011876362,72.7046679106217,456784.859272402,0.0,1.0
2016-05-24,88.67,88.805,87.61,87.67,374271,73.4669276767501,73.5787810119972,72.5886718592543,72.6383844526974,451721.755890201,0.0,1.0
2016-05-25,87.74,89.22,87.72,88.7,480974,72.6963824783811,73.9226264499791,72.6798116139001,73.4917839734717,580505.622443454,0.0,1.0
2016-05-26,86.6,87.57,86.57,87.36,498817,72.1661148149874,72.9744419670722,72.14111500616,72.7994433052806,598584.977322747,0.5,1.0
2016-05-27,87.45,87.45,86.71,86.78,479522,72.8744427317627,72.8744427317627,72.2577807806878,72.3161136679516,575430.800264944,0.0,1.0
2016-05-31,87.39,88.16,86.93,87.52,712579,72.824443114108,73.4661048740103,72.4411127120884,72.9327756190265,855101.338879119,0.0,1.0
2016-06-01,86.45,86.8586,85.7173,86.77,1270339,72.0411157708506,72.3816131670793,71.4305371065903,72.3077803983425,1524418.45708386,0.0,1.0
2016-06-02,85.67,86.8,85.415,85.91,751729,71.3911207413392,72.3327802071698,71.1786223663066,71.5911192119581,902081.698133486,0.0,1.0
2016-06-03,85.01,85.55,84.4301,85.04,605732,70.8411249471372,71.2911215060297,70.3578786425043,70.8661247559646,726883.958412929,0.0,1.0
2016-06-06,84.69,85.405,84.22,85.33,555796,70.5744603196453,71.1702890966975,70.1827966480166,71.1077895746291,666960.300182379,0.0,1.0
2016-06-07,84.97,85.26,84.44,84.72,431416,70.8077918687007,71.0494566873652,70.3661285794173,70.5994601284727,517703.158827125,0.0,1.0
2016-06-08,85.08,85.43,84.62,85.05,498498,70.899457834401,71.1911222707203,70.5161274323815,70.8744580255737,598202.17439549,0.0,1.0
2016-06-09,85.04,85.1,83.68,84.54,545695,70.8661247559646,70.9161243736193,69.7328000891241,70.4494612755085,654839.007491998,0.0,1.0
2016-06-10,84.77,85.22,84.28,84.49,425613,70.6411264765183,71.0161236089287,70.2327962656714,70.4077949274629,510739.505576727,0.0,1.0
2016-06-13,84.19,85.145,84.0721,84.22,390214,70.1577968391893,70.9536240868603,70.0595475904977,70.1827966480166,468260.380742874,0.0,1.0
2016-06-14,83.96,84.81,83.7,83.94,430736,69.9661316381795,70.6744595549548,69.7494666283423,69.9494650989613,516887.152587203,0.0,1.0
2016-06-15,83.6,84.5,83.49,84.32,486728,69.6661339322511,70.416128197072,69.5744679665508,70.2661293441078,584078.06638977,0.0,1.0
2016-06-16,85.25,85.2899,83.16,83.31,462455,71.0411234177561,71.0743731634965,69.2994700694498,69.4244691135866,554950.243652063,0.0,1.0
2016-06-17,85.51,85.58,84.58,85.04,1170868,71.2577884275932,71.3161213148571,70.482794353945,70.8661247559646,1405052.34430248,0.0,1.0
2016-06-20,85.75,86.96,85.65,86.05,459593,71.4577868982121,72.4661125209158,71.3744542021209,71.7077849864858,551515.81738933,0.0,1.0
2016-06-21,85.86,86.4,85.54,86.05,446555,71.5494528639125,71.999449422805,71.2827882364206,71.7077849864858,535870.09774799,0.0,1.0
2016-06-22,86.15,86.62,85.7501,86.06,450347,71.791117682577,72.1827813542057,71.4578702309082,71.7161182560949,540420.532544735,0.0,1.0
2016-06-23,86.58,87.21,86.13,87.0,462795,72.1494482757692,72.6744442611438,71.7744511433587,72.4994455993523,555358.246772024,0.0,1.0
2016-06-24,83.21,85.03,82.78,82.78,684432,69.3411364174954,70.8577914863554,68.9828058243032,68.9828058243032,821324.680592206,0.0,1.0
2016-06-27,81.01,82.48,80.83,82.28,619658,67.5078171034888,68.7328077360296,67.3578182505246,68.5661423438472,743595.286202874,0.0,1.0
2016-06-28,83.17,83.315,81.28,81.9,506306,69.3078033390589,69.4286357483912,67.7328153829351,68.2494780987006,607571.846044483,0.0,1.0
2016-06-29,84.34,84.39,83.265,84.08,450021,70.2827958833261,70.3244622313717,69.3869694003456,70.0661308734889,540029.329553243,0.0,1.0
2016-06-30,86.31,86.33,84.16,84.78,458120,71.9244499963229,71.9411165355412,70.1327970303619,70.6494597461274,549748.203872556,0.0,1.0
2016-07-01,87.95,88.24,86.52,86.52,723142,73.2911062122188,73.5327710308833,72.0994486581145,72.0994486581145,867777.035808975,0.0,1.0
2016-07-05,85.49,87.74,85.26,87.62,498758,71.241121888375,73.1161075504272,71.0494566873652,73.0161083151178,598514.176781342,0.0,1.0
2016-07-06,85.4,85.87,84.79,85.2,539413,71.1661224618929,71.5577861335216,70.6577930157365,70.9994570697105,647300.549846126,0.0,1.0
2016-07-07,84.42,86.02,83.99,85.43,416030,70.3494620401991,71.6827851776584,69.9911314470069,71.1911222707203,499239.8176397,0.0,1.0
2016-07-08,86.43,86.53,85.3201,85.47,424997,72.0244492316324,72.1077819277236,71.099539637716,71.2244553491568,510000.299924091,0.0,1.0
2016-07-11,86.87,87.22,86.53,86.83,238035,72.3911130944337,72.6827775307529,72.1077819277236,72.3577800159972,285644.18429408,0.0,1.0
2016-07-12,87.53,87.95,87.05,87.33,322856,72.9411088886357,73.2911062122188,72.5411119473979,72.7744434964533,387430.162641836,0.0,1.0
2016-07-13,87.94,88.01,87.4301,87.73,212526,73.2827729426096,73.3411058298735,72.8578595252406,73.1077742808181,255033.150214396,0.0,1.0
2016-07-14,88.31,88.9999,87.795,88.91,257891,73.5911039181471,74.1660161884804,73.1619405332774,74.0911000946944,309471.56649982,0.0,1.0
2016-07-15,87.93,88.9999,87.73,87.73,245087,73.2744396730005,74.1660161884804,73.1077742808181,73.1077742808181,294106.649005748,0.0,1.0
2016-07-18,87.59,88.26,87.53,87.83,219975,72.9911085062904,73.5494375701015,72.9411088886357,73.1911069769093,263972.018569077,0.0,1.0
2016-07-19,87.59,87.61,86.88,87.02,278987,72.9911085062904,73.0077750455086,72.3994463640428,72.5161121385705,334786.960084242,0.0,1.0
2016-07-20,87.39,88.22,87.37,87.9,281285,72.824443114108,73.516104491665,72.8077765748897,73.2494398641732,337544.581171509,0.0,1.0
2016-07-21,87.32,87.64,87.09,87.45,275676,72.7661102268441,73.032774854336,72.5744450258344,72.8744427317627,330813.729701325,0.0,1.0
2016-07-22,87.9,88.03,87.14,87.52,225046,73.2494398641732,73.3577723690917,72.61611137388,72.9327756190265,270057.265102382,0.0,1.0
2016-07-25,87.6,88.17,87.43,87.74,327008,72.9994417758995,73.4744381436194,72.8577761925445,73.1161075504272,392412.600742069,0.0,1.0
2016-07-26,86.51,88.1,86.07,87.55,483080,72.0911153885053,73.4161052563556,71.724451525704,72.9577754278539,579700.432914421,0.0,1.0
2016-07-27,83.75,85.95,83.52,85.48,603582,69.791132976388,71.6244522903946,69.5994677753782,71.2327886187659,724303.938683762,0.0,1.0
2016-07-28,83.35,83.97,83.011,83.51,348443,69.4578021920231,69.9744649077886,69.1753043522739,69.5911345057691,418134.797437277,0.0,1.0
2016-07-29,83.01,83.52,82.64,83.01,453034,69.174471025313,69.5994677753782,68.8661400497755,69.174471025313,543644.957201606,0.0,1.0
2016-08-01,83.25,83.44,82.82,83.09,498705,69.3744694959319,69.5328016185052,69.0161389027397,69.241137182186,598450.576294995,0.0,1.0
2016-08-02,83.29,83.505,82.64,83.2,513217,69.4078025743684,69.5869678709645,68.8661400497755,69.3328031478863,615865.109462284,0.0,1.0
2016-08-03,84.11,84.42,83.28,83.59,505575,70.0911306823163,70.3494620401991,69.3994693047593,69.657800662642,606694.639336566,0.0,1.0
2016-08-04,83.69,84.45,83.51,84.1,379647,69.7411333587332,70.3744618490264,69.5911345057691,70.0827974127072,455579.883776313,0.0,1.0
2016-08-05,84.81,84.89,83.88,84.24,354035,70.6744595549548,70.7411257118277,69.8994654813065,70.1994631872349,424845.248751463,0.0,1.0
2016-08-08,84.76,85.25,84.38,84.86,312270,70.6327932069092,71.0411234177561,70.3161289617626,70.7161259030004,374726.865500923,0.0,1.0
2016-08-09,84.78,85.31,84.58,84.87,280507,70.6494597461274,71.0911230354108,70.482794353945,70.7244591726095,336610.974032304,0.0,1.0
2016-08-10,84.78,85.18,84.58,84.58,215875,70.6494597461274,70.9827905304923,70.482794353945,70.482794353945,259051.980946014,0.0,1.0
2016-08-11,85.24,85.67,84.81,84.81,230609,71.032790148147,71.3911207413392,70.6744595549548,70.6744595549548,276732.916150455,0.0,1.0
2016-08-12,85.19,85.39,84.83,84.91,183638,70.9911238001014,71.1577891922838,70.691126094173,70.757792251046,220367.285127801,0.0,1.0
2016-08-15,85.79,86.26,85.25,85.26,287200,71.4911199766486,71.8827836482773,71.0411234177561,71.0494566873652,344642.63544966,0.0,1.0
2016-08-16,85.19,86.06,85.16,85.45,274401,70.9911238001014,71.7161182560949,70.966123991274,71.2077888099385,329283.718001469,0.0,1.0
2016-08-17,85.8,86.12,85.12,85.2,247951,71.4994532462577,71.7661178737496,70.9327909128375,70.9994570697105,297543.475286834,0.0,1.0
2016-08-18,86.14,86.46,85.58,85.83,271579,71.7827844129679,72.0494490404597,71.3161213148571,71.5244530550851,325897.292105791,0.0,1.0
2016-08-19,86.87,86.88,85.69,85.89,221056,72.3911130944337,72.3994463640428,71.4077872805574,71.5744526727398,265269.228488719,0.0,1.0
2016-08-22,86.71,87.04,86.15,87.04,308905,72.2577807806878,72.5327786777888,71.791117682577,72.5327786777888,370688.834622483,0.0,1.0
2016-08-23,86.73,86.89,86.46,86.73,263802,72.274447319906,72.4077796336519,72.0494490404597,72.274447319906,316564.820741264,0.0,1.0
2016-08-24,86.84,87.0,86.38,86.84,312953,72.3661132856063,72.4994455993523,71.9827828835868,72.3661132856063,375546.471768375,0.0,1.0
2016-08-25,87.64,87.77,86.17,86.38,473539,73.449438334792,73.5583888937095,72.2174589378027,72.3934559945155,565027.574082096,0.5,1.0
2016-08-26,87.69,88.89,87.11,87.59,379118,73.4913423959141,74.4970398628442,73.0052552868979,73.40753427367,452364.269533989,0.0,1.0
2016-08-29,88.72,88.76,87.69,87.69,327267,74.3545660550291,74.3880893039268,73.4913423959141,73.4913423959141,390495.564435295,0.0,1.0
2016-08-30,89.5,89.76,88.67,88.91,330478,75.0082694085336,75.2261705263685,74.312661993907,74.513801487293,394326.935326347,0.0,1.0
2016-08-31,89.55,89.76,88.93,89.53,339713,75.0501734696557,75.2261705263685,74.5305631117419,75.0334118452069,405346.153694101,0.0,1.0
2016-09-01,89.26,89.99,88.85,89.83,349826,74.8071299151476,75.4189292075301,74.4635166139465,75.2848362119394,417413.003217989,0.0,1.0
2016-09-02,90.24,90.29,89.52,89.67,260062,75.6284495131405,75.6703535742626,75.0250310329825,75.1507432163487,310306.439323768,0.0,1.0
2016-09-06,89.88,90.26,89.02,90.22,303808,75.3267402730615,75.6452111375894,74.6059904217616,75.6116878886917,362504.244057476,0.0,1.0
2016-09-07,90.13,90.29,89.28,89.64,231016,75.5362605786719,75.6703535742626,74.8238915395965,75.1256007796755,275648.700643768,0.0,1.0
2016-09-08,89.95,90.33,89.51,90.25,377548,75.3854059586324,75.7038768231603,75.0166502207581,75.6368303253649,450490.942751383,0.0,1.0
2016-09-09,89.23,90.2799,88.92,89.67,478208,74.7819874784744,75.6618889539159,74.5221822995175,75.1507432163487,570598.633157249,0.0,1.0
2016-09-12,90.3,90.59,88.35,88.74,346245,75.678734386487,75.9217779409951,74.0444760027257,74.3713276794779,413140.147671163,0.0,1.0
2016-09-13,88.47,89.46,88.34,89.45,506317,74.1450457494187,74.974746159636,74.0360951905013,74.9663653474116,604138.341776547,0.0,1.0
2016-09-14,87.33,88.585,87.15,88.43,597048,73.1896331558351,74.2414250899995,73.0387785357956,74.111522500521,712398.731784641,0.0,1.0
2016-09-15,87.88,88.11,87.0,87.0,324444,73.6505778281781,73.8433365093397,72.9130663524294,72.9130663524294,387127.155831919,0.0,1.0
2016-09-16,87.86,88.16,87.45,88.02,847340,73.6338162037292,73.8852405704617,73.2902029025281,73.7679091993199,1011047.58979244,0.0,1.0
2016-09-19,89.62,90.65,88.19,88.19,677856,75.1088391552266,75.9720628143416,73.910383007135,73.910383007135,808818.980605595,0.0,1.0
2016-09-20,89.3,90.11,89.14,89.94,327331,74.8406531640453,75.5194989542231,74.7065601684546,75.377025146408,390571.929348726,0.0,1.0
2016-09-21,90.7,90.86,89.49,89.49,360953,76.0139668754637,76.1480598710544,74.9998885963092,74.9998885963092,430689.75933905,0.0,1.0
2016-09-22,91.28,91.52,90.79,91.1,211025,76.5000539844799,76.7011934778659,76.0893941854835,76.3491993644404,251795.404012498,0.0,1.0
2016-09-23,90.14,91.06,90.13,90.92,258898,75.5446413908963,76.3156761155427,75.5362605786719,76.1983447444009,308917.55246074,0.0,1.0
2016-09-26,89.94,90.44,89.56,89.87,256551,75.377025146408,75.7960657576289,75.0585542818801,75.3183594608371,306117.107901008,0.0,1.0
2016-09-27,90.71,90.86,89.65,89.89,355338,76.0223476876881,76.1480598710544,75.1339815918999,75.3351210852859,423989.931387243,0.0,1.0
2016-09-28,91.77,91.84,90.8,90.84,270796,76.9107137834763,76.9693794690473,76.0977749977079,76.1312982466056,323114.267148292,0.0,1.0
2016-09-29,91.47,92.25,90.99,91.64,357754,76.6592894167438,77.3129927702484,76.2570104299718,76.8017632245589,426872.706869267,0.0,1.0
2016-09-30,92.25,92.63,91.5,91.76,373215,77.3129927702484,77.6314636347762,76.6844318534171,76.9023329712519,445320.799471742,0.0,1.0
2016-10-03,90.54,92.24,90.245,91.91,518819,75.879873879873,77.3046119580239,75.6326399192527,77.0280451546182,619055.750334605,0.0,1.0
2016-10-04,90.4,90.49,89.54,90.33,394311,75.7625425087312,75.8379698187509,75.0417926574313,75.7038768231603,470492.584061471,0.0,1.0
2016-10-05,90.94,91.47,90.6,90.8,364388,76.2151063688497,76.6592894167438,75.9301587532195,76.0977749977079,434788.407427111,0.0,1.0
2016-10-06,89.94,91.3,88.97,91.0,602482,75.377025146408,76.5168156089287,74.5640863606395,76.2653912421962,718882.59021565,0.0,1.0
2016-10-07,89.93,90.52,89.49,90.11,281431,75.3686443341836,75.8631122554242,74.9998885963092,75.5194989542231,335803.967997352,0.0,1.0
2016-10-10,90.8,91.03,90.13,90.13,265267,76.0977749977079,76.2905336788695,75.5362605786719,75.5362605786719,316517.054548908,0.0,1.0
2016-10-11,90.5,91.12,90.17,90.47,419652,75.8463506309754,76.3659609888892,75.5697838275696,75.8212081943021,500729.510174873,0.0,1.0
2016-10-12,91.13,91.58,90.53,90.72,325216,76.3743418011136,76.7514783512124,75.8714930676486,76.0307284999125,388048.307600182,0.0,1.0
2016-10-13,90.09,90.66,89.54,90.23,318287,75.5027373297743,75.980443626566,75.0417926574313,75.6200687009161,379780.612519492,0.0,1.0
2016-10-14,90.98,91.87,90.7,90.94,301992,76.2486296177474,76.9945219057205,76.0139668754637,76.2151063688497,360337.389638868,0.0,1.0
2016-10-17,91.26,91.43,91.005,91.11,247934,76.4832923600311,76.6257661678462,76.2695816483084,76.3575801766648,295835.288228573,0.0,1.0
2016-10-18,91.3,92.08,91.18,92.0,290170,76.5168156089287,77.1705189624333,76.4162458622357,77.1034724646379,346231.358286016,0.0,1.0
2016-10-19,83.65,87.15,83.53,87.15,965955,70.1054942572496,73.0387785357956,70.0049245105566,73.0387785357956,1152579.21802105,0.0,1.0
2016-10-20,83.39,83.8,82.23,83.01,835394,69.8875931394148,70.2312064406158,68.9154189213824,69.5691222748869,996793.601419814,0.0,1.0
2016-10-21,82.81,83.19,82.14,82.82,630835,69.4015060303986,69.7199768949264,68.8399916113626,69.409886842623,752713.440067404,0.0,1.0
2016-10-24,82.89,83.84,82.59,83.0,472815,69.4685525281939,70.2647296895135,69.2171281614614,69.5607414626625,564163.695998906,0.0,1.0
2016-10-25,82.25,83.91,81.64,83.29,503579,68.9321805458312,70.3233953750844,68.4209510001418,69.8037850171706,600871.355323822,0.0,1.0
2016-10-26,81.93,84.48,81.09,82.5,713273,68.6639945546499,70.8011016718762,67.9600063277988,69.1417008514416,851078.607777307,0.0,1.0
2016-10-27,80.17,82.105,79.92,81.92,1055984,67.1889716031524,68.8106587685772,66.979451297542,68.6556137424254,1260001.98038495,0.0,1.0
2016-10-28,79.98,81.77,79.59,80.36,427599,67.0297361708885,68.5299015590592,66.7028844941362,67.3482070354164,510211.884659827,0.0,1.0
2016-10-31,80.52,80.94,80.14,80.18,456340,67.482300031007,67.8342941444325,67.1638291664792,67.1973524153769,544505.696799257,0.0,1.0
2016-11-01,79.36,80.67,78.5,80.59,380016,66.5101258129746,67.6080122143733,65.7893759616748,67.540965716578,453435.76472557,0.0,1.0
2016-11-02,78.72,79.82,78.5,79.46,623735,65.9737538306119,66.8956431752978,65.7893759616748,66.5939339352188,744241.707483641,0.0,1.0
2016-11-03,80.38,81.21,79.39,79.45,571367,67.3649686598652,68.0605760744918,66.5352682496479,66.5855531229944,681756.117068635,0.0,1.0
2016-11-04,79.73,80.75,79.69,80.44,291462,66.8202158652781,67.6750587121686,66.7866926163804,67.4152535332117,347772.974975906,0.0,1.0
2016-11-07,79.98,80.88,79.71,80.88,467140,67.0297361708885,67.784009271086,66.8034542408292,67.784009271086,557392.275940757,0.0,1.0
2016-11-08,80.09,80.72,79.865,80.13,613285,67.1219251053571,67.6499162754954,66.9333568303077,67.1554483542548,731772.748962467,0.0,1.0
2016-11-09,82.02,82.79,79.6,79.84,685145,68.7394218646696,69.3847444059497,66.7112653063606,66.9124047997467,817516.228324335,0.0,1.0
2016-11-10,83.49,84.22,82.02,82.5,495223,69.9714012616589,70.5832005540414,68.7394218646696,69.1417008514416,590900.961313973,0.0,1.0
2016-11-11,82.99,83.52,82.3,83.45,910389,69.5523606504381,69.9965436983322,68.9740846069533,69.9378780127613,1086277.76833803,0.0,1.0
2016-11-14,86.01,86.7,83.34,83.39,714985,72.0833659422121,72.6616419856968,69.8456890782927,69.8875931394148,853121.369211589,0.0,1.0
2016-11-15,86.0,86.09,85.11,85.82,510330,72.0749851299876,72.1504124400074,71.3290928420145,71.9241305099481,608926.660489032,0.0,1.0
2016-11-16,86.35,86.58,85.41,85.73,553081,72.3683135578422,72.5610722390038,71.580517208747,71.8487031999284,659937.229459241,0.0,1.0
2016-11-17,86.32,86.72,86.03,86.44,555204,72.343171121169,72.6784036101457,72.1001275666609,72.443740867862,662470.396821963,0.0,1.0
2016-11-18,85.79,86.7,85.15,86.4,576230,71.8989880732749,72.6616419856968,71.3626160909122,72.4102176189643,687558.657287627,0.0,1.0
2016-11-21,85.74,86.83,85.31,86.35,289313,71.8570840121528,72.7705925446143,71.4967090865028,72.3683135578422,345208.784367102,0.0,1.0
2016-11-22,85.56,86.17,85.07,86.17,446935,71.7062293921133,72.2174589378027,71.2955695931168,72.2174589378027,533283.634130201,0.0,1.0
2016-11-23,86.19,86.26,85.3,85.43,366881,72.6784036101457,72.737430043058,71.9279246774037,72.0375451956694,435087.616393183,0.53,1.0
2016-11-25,86.41,86.59,86.13,86.47,125262,72.8639152564414,73.0156975125016,72.6278095247923,72.9145093417948,148549.379784298,0.0,1.0
2016-11-28,85.9,86.35,85.47,86.02,389028,72.4338655309376,72.813321171088,72.071274585905,72.5350537016444,461351.951259965,0.0,1.0
2016-11-29,86.07,86.45,85.62,86.23,308643,72.5772154394389,72.897644646677,72.1977597992885,72.7121330003813,366022.626373241,0.0,1.0
2016-11-30,86.34,86.98,86.11,86.28,538742,72.8048888235291,73.3445590672986,72.6109448296745,72.7542947381757,638899.187014036,0.0,1.0
2016-12-01,86.78,87.41,86.31,86.73,389240,73.1759121161207,73.7071500123313,72.7795917808524,73.1337503783262,461603.364046878,0.0,1.0
2016-12-02,86.1,87.01,85.8,86.72,365990,72.6025124821156,73.3698561099753,72.3495420553486,73.1253180307673,434030.971142526,0.0,1.0
2016-12-05,86.66,86.71,85.855,86.45,565276,73.0747239454139,73.1168856832084,72.3959199669226,72.897644646677,670366.106296791,0.0,1.0
2016-12-06,88.89,89.25,86.77,86.89,592202,74.9551374510482,75.2587019631686,73.1674797685618,73.2686679392686,702297.902053462,0.0,1.0
2016-12-07,90.24,90.24,88.73,89.0,533568,76.0935043714995,76.0935043714995,74.8202198901059,75.0478932741961,632763.291922117,0.0,1.0
2016-12-08,93.51,93.82,90.6,90.6,812738,78.8508820232593,79.1122847975852,76.3970688836199,76.3970688836199,963833.611367618,0.0,1.0
2016-12-09,92.16,93.54,91.71,93.23,324773,77.712515102808,78.876179065936,77.3330594626576,78.6147762916102,385151.344547315,0.0,1.0
2016-12-12,92.14,92.72,91.35,91.96,436901,77.6956504076902,78.1847265661063,77.0294949505373,77.5438681516301,518124.990636741,0.0,1.0
2016-12-13,92.06,92.54,90.78,92.16,412936,77.6281916272191,78.0329443100462,76.5488511396801,77.712515102808,489704.672531244,0.0,1.0
2016-12-14,92.13,93.38,91.49,91.85,361088,77.6872180601313,78.7412615049936,77.1475478163618,77.4511123284822,428217.643399854,0.0,1.0
2016-12-15,92.47,93.82,91.91,92.01,393276,77.9739178771339,79.1122847975852,77.5017064138356,77.5860298894246,466389.694273199,0.0,1.0
2016-12-16,91.34,92.65,90.89,92.53,1239290,77.0210626029784,78.1257001331941,76.6416069628279,78.0245119624873,1469685.62591115,0.0,1.0
2016-12-19,92.41,92.63,91.21,91.36,507762,77.9233237917805,78.1088354380763,76.9114420847127,77.0379272980962,602159.714662344,0.0,1.0
2016-12-20,92.3,93.2,92.05,92.93,311384,77.8305679686326,78.5894792489335,77.6197592796601,78.3618058648432,369273.203962525,0.0,1.0
2016-12-21,92.32,92.67,91.985,92.21,282944,77.8474326637504,78.1425648283118,77.5649490205273,77.7546768406025,335545.941416298,0.0,1.0
2016-12-22,93.19,93.36,92.27,92.61,332737,78.5810469013746,78.7243968098758,77.8052709259559,78.0919707429585,394595.926787756,0.0,1.0
2016-12-23,93.28,93.57,92.605,93.18,209616,78.6569380294047,78.9014761086127,78.087754569179,78.5726145538157,248585.578969403,0.0,1.0
2016-12-27,93.74,94.135,93.105,93.36,230452,79.044826017114,79.3779037456905,78.5093719471239,78.7243968098758,273295.186649191,0.0,1.0
2016-12-28,93.19,94.4,93.09,94.12,326352,78.5810469013746,79.6013609560013,78.4967234257856,79.3652552243521,387023.895446066,0.0,1.0
2016-12-29,92.67,93.63,92.55,92.9,429126,78.1425648283118,78.9520701939661,78.0413766576051,78.3365088221665,508904.545267651,0.0,1.0
2016-12-30,92.86,93.4,92.47,93.13,289749,78.3027794319309,78.7581262001114,77.9739178771339,78.5304528160212,343616.054694325,0.0,1.0
2017-01-03,94.12,94.12,92.72,93.64,429223,79.3652552243521,79.3652552243521,78.1847265661063,78.960502541525,509019.578476758,0.0,1.0
2017-01-04,95.09,95.33,92.49,94.05,459078,80.1831929375653,80.3855692789788,77.9907825722517,79.3062287914398,544424.90278469,0.0,1.0
2017-01-05,95.13,95.95,94.51,95.35,412405,80.2169223278009,80.9083748276305,79.6941167791492,80.4024339740966,489074.95465459,0.0,1.0
2017-01-06,95.98,96.33,95.06,95.28,359416,80.9336718703072,81.2288040348687,80.1578958948886,80.3434075411843,426234.802929485,0.0,1.0
2017-01-09,94.11,95.5,94.06,95.06,500173,79.3568228767932,80.5289191874801,79.3146611389987,80.1578958948886,593159.84843649,0.0,1.0
2017-01-10,94.2,95.21,93.93,94.24,370760,79.4327140048233,80.2843811082721,79.2050406207331,79.4664433950589,439687.758848064,0.0,1.0
2017-01-11,94.8,94.81,93.95,94.15,338106,79.9386548583572,79.9470872059161,79.2219053158509,79.3905522670288,400963.07420726,0.0,1.0
2017-01-12,94.83,95.3,93.94,94.74,382823,79.9639519010339,80.3602722363021,79.213472968292,79.8880607730038,453993.383605277,0.0,1.0
2017-01-13,94.83,96.03,94.6,94.96,254868,79.9639519010339,80.9758336081017,79.7700079071792,80.0735724192996,302250.349881563,0.0,1.0
2017-01-17,94.71,95.31,93.74,94.31,399581,79.8627637303271,80.368704583861,79.044826017114,79.5254698279712,473866.852865111,0.0,1.0
2017-01-18,95.12,95.54,94.24,95.04,397797,80.208489980242,80.5626485777157,79.4664433950589,80.1410311997708,471751.190545052,0.0,1.0
2017-01-19,95.65,95.95,95.07,95.37,347037,80.6554044008636,80.9083748276305,80.1663282424475,80.4192986692144,411554.430810647,0.0,1.0
2017-01-20,96.15,96.66,95.49,95.81,349594,81.0770217788085,81.5070715043123,80.5204868399212,80.790321961806,414586.80107544,0.0,1.0
2017-01-23,95.97,96.34,95.68,96.1,263231,80.9252395227483,81.2372363824276,80.6807014435403,81.034860041014,312168.109961525,0.0,1.0
2017-01-24,96.74,97.05,95.93,95.93,222549,81.5745302847835,81.8359330591094,80.8915101325127,80.8915101325127,263922.944880456,0.0,1.0
2017-01-25,98.03,98.2,97.37,97.37,376744,82.6623031198814,82.8056530283827,82.1057681809941,82.1057681809941,446784.24053149,0.0,1.0
2017-01-26,98.88,98.92,97.94,97.96,289373,83.3790526623878,83.4127820526234,82.5864119918513,82.6032766869691,343170.152770366,0.0,1.0
2017-01-27,97.88,98.975,97.84,98.89,305315,82.5358179064979,83.4591599641973,82.5020885162623,83.3874850099467,362075.91998246,0.0,1.0
2017-01-30,96.96,97.7,96.43,97.7,379056,81.7600419310793,82.3840356504378,81.3131275104577,82.3840356504378,449526.063000086,0.0,1.0
2017-01-31,97.13,97.295,96.63,97.06,383969,81.9033918395806,82.0425255743024,81.4817744616356,81.8443654066683,455352.435745852,0.0,1.0
2017-02-01,97.36,97.925,97.05,97.66,337547,82.0973358334352,82.573763470513,81.8359330591094,82.3503062602022,400300.150868183,0.0,1.0
2017-02-02,97.34,97.75,96.99,97.37,282831,82.0804711383174,82.4261973882323,81.785338973756,82.1057681809941,335411.933657236,0.0,1.0
2017-02-03,98.01,98.355,97.45,97.86,302392,82.6454384247636,82.9363544155456,82.1732269614653,82.5189532113802,358609.506887431,0.0,1.0
2017-02-06,97.39,97.93,97.08,97.52,242732,82.1226328761119,82.5779796442924,81.8612301017861,82.2322533943776,287858.153740178,0.0,1.0
2017-02-07,97.0,97.94,96.91,97.59,457249,81.7937713213149,82.5864119918513,81.7178801932848,82.2912798272899,542255.874542881,0.0,1.0
2017-02-08,90.45,94.98,89.55,94.98,990656,76.2705836702364,80.0904371144174,75.5116723899355,80.0904371144174,1174828.23505607,0.0,1.0
2017-02-09,91.36,91.88,90.07,90.45,798047,77.0379272980962,77.4764093711589,75.9501544629983,76.2705836702364,946411.416780184,0.0,1.0
2017-02-10,92.93,93.01,91.19,91.36,469183,78.3618058648432,78.4292646453144,76.8945773895949,77.0379272980962,556408.516991076,0.0,1.0
2017-02-13,94.32,94.92,93.04,93.05,401146,79.5339021755301,80.039843029064,78.4545616879911,78.46299403555,475722.801032651,0.0,1.0
2017-02-14,95.25,95.45,92.94,93.51,319659,80.3181104985077,80.4867574496856,78.3702382124021,78.8508820232593,379086.604017729,0.0,1.0
2017-02-15,96.25,96.25,94.86,94.86,369670,81.1613452543975,81.1613452543975,79.9892489437106,79.9892489437106,438395.117632333,0.0,1.0
2017-02-16,96.52,97.09,96.07,96.31,454197,81.3890186384878,81.869662449345,81.0095629983373,81.2119393397509,538636.479138834,0.0,1.0
2017-02-17,96.75,96.75,95.52,96.09,356715,81.5829626323424,81.5829626323424,80.5457838825979,81.0264276934551,423031.661715091,0.0,1.0
2017-02-21,98.04,98.27,96.36,96.37,435822,82.6707354674403,82.864679461295,81.2541010775454,81.2625334251043,516845.394424105,0.0,1.0
2017-02-22,98.39,98.49,97.55,97.55,386999,82.9658676320018,83.0501911075907,82.2575504370543,82.2575504370543,458945.74114371,0.0,1.0
2017-02-23,98.84,99.05,98.0,98.0,448764,83.7922376927738,83.9702665263987,83.0801223582743,83.0801223582743,529354.925722735,0.53,1.0
2017-02-24,98.76,98.79,97.76,98.15,267721,83.7244171847262,83.7498498752441,82.8766608341316,83.2072858108635,315799.462678415,0.0,1.0
2017-02-27,98.12,98.97,97.75,98.68,286107,83.1818531203457,83.9024460183511,82.8681832706257,83.6565966766787,337487.297853113,0.0,1.0
2017-02-28,99.0,99.08,97.9,98.12,412757,83.9278787088689,83.9956992169165,82.9953467232149,83.1818531203457,486881.637289397,0.0,1.0
2017-03-01,100.85,101.32,100.0,100.0,418972,85.496227957469,85.8946734422485,84.7756350594636,84.7756350594636,494212.753117241,0.0,1.0
2017-03-02,99.75,100.86,99.68,100.86,411349,84.5636959718149,85.504705520975,84.5043530272733,85.504705520975,485220.782730168,0.0,1.0
2017-03-03,99.87,100.47,99.41,99.9,332715,84.6654267338863,85.1740805442431,84.2754588126128,84.6908594244041,392465.358433029,0.0,1.0
2017-03-06,99.58,99.83,98.77,99.02,295356,84.4195773922138,84.6315164798625,83.7328947482322,83.9448338358808,348397.272155886,0.0,1.0
2017-03-07,99.6,99.81,99.005,99.62,269364,84.4365325192257,84.6145613528506,83.9321174906219,84.4534876462376,317737.519525583,0.0,1.0
2017-03-08,99.48,100.63,99.41,100.24,269616,84.3348017571544,85.3097215603382,84.2754588126128,84.9790965836063,318034.77474499,0.0,1.0
2017-03-09,99.97,100.17,99.48,99.78,251470,84.7502023689458,84.9197536390647,84.3348017571544,84.5891286623328,296630.039779251,0.0,1.0
2017-03-10,99.64,100.38,99.485,100.37,293608,84.4704427732495,85.0977824726895,84.3390405389074,85.0893049091836,346335.358967298,0.0,1.0
2017-03-13,99.41,100.11,99.13,99.48,335878,84.2754588126128,84.868888258029,84.0380870344462,84.3348017571544,396196.383270272,0.0,1.0
2017-03-14,99.49,99.79,98.05,99.27,324423,84.3432793206603,84.5976062258387,83.122510175804,84.1567729235295,382684.246213481,0.0,1.0
2017-03-15,99.02,99.66,98.6,99.25,343675,83.9448338358808,84.4873979002614,83.5887761686311,84.1398177965176,405393.601308841,0.0,1.0
2017-03-16,98.59,99.5,98.09,99.03,382171,83.5802986051252,84.3517568841663,83.1564204298278,83.9533113993868,450802.874825929,0.0,1.0
2017-03-17,98.97,99.23,98.15,98.59,806491,83.9024460183511,84.1228626695057,83.2072858108635,83.5802986051252,951324.044266149,0.0,1.0
2017-03-20,97.65,98.61,97.41,98.61,365974,82.7834076355662,83.597253732137,82.5799461114235,83.597253732137,431697.149473781,0.0,1.0
2017-03-21,95.45,98.23,95.37,98.23,567466,80.918343664258,83.2751063189111,80.8505231562104,83.2751063189111,669373.929905646,0.0,1.0
2017-03-22,95.58,95.97,94.78,95.47,356188,81.0285519898353,81.3591769665672,80.3503469093596,80.9352987912699,420153.738453462,0.0,1.0
2017-03-23,95.34,96.49,95.11,95.31,482507,80.8250904656926,81.8000102688764,80.6301065050558,80.7996577751748,569157.635518222,0.0,1.0
2017-03-24,95.06,96.13,94.677,95.51,298196,80.5877186875261,81.4948179826623,80.2630280052483,80.9692090452937,351747.291295239,0.0,1.0
2017-03-27,94.56,94.95,93.36,93.86,539044,80.1638405122288,80.4944654889607,79.1465328915152,79.5704110668125,635847.787659629,0.0,1.0
2017-03-28,95.5,95.73,93.9,94.34,460972,80.9607314817877,81.1557154424245,79.6043213208363,79.9773341150979,543755.289685136,0.0,1.0
2017-03-29,94.31,95.46,94.25,95.39,445551,79.9519014245801,80.9268212277639,79.9010360435444,80.8674782832223,525564.921675291,0.0,1.0
2017-03-30,95.44,95.52,94.31,94.48,307750,80.909866100752,80.9776866087996,79.9519014245801,80.0960200041812,363017.038780231,0.0,1.0
2017-03-31,95.67,96.14,94.34,95.37,282139,81.1048500613888,81.5032955461683,79.9773341150979,80.8505231562104,332806.707731651,0.0,1.0
2017-04-03,95.01,96.16,93.95,95.82,411964,80.5453308699964,81.5202506731802,79.646709138366,81.232013513978,485946.227015626,0.0,1.0
2017-04-04,94.96,95.65,94.34,94.78,287296,80.5029430524666,81.0878949343769,79.9773341150979,80.3503469093596,338889.823471666,0.0,1.0
2017-04-05,94.35,95.76,94.29,95.76,387243,79.9858116786039,81.1811481329423,79.9349462975682,81.1811481329423,456785.725908604,0.0,1.0
2017-04-06,94.79,94.86,93.61,94.34,665355,80.3588244728655,80.4181674174072,79.3584719791639,79.9773341150979,784842.248050758,0.0,1.0
2017-04-07,94.69,95.41,93.99,94.27,276327,80.2740488378061,80.8844334102342,79.6806193923898,79.9179911705563,325950.964338017,0.0,1.0
2017-04-10,94.85,95.94,94.65,94.69,260594,80.4096898539012,81.3337442760494,80.2401385837823,80.2740488378061,307392.566056525,0.0,1.0
2017-04-11,95.21,95.25,94.06,94.57,175877,80.7148821401153,80.7487923941391,79.7399623369315,80.1723180757347,207461.731046468,0.0,1.0
2017-04-12,93.63,95.06,93.54,94.87,352191,79.3754271061757,80.5877186875261,79.2991290346222,80.4266449809131,415438.940390084,0.0,1.0
2017-04-13,92.68,94.07,92.345,92.91,465483,78.5700585731109,79.7484399004374,78.2860601956616,78.7650425337476,549076.394029369,0.0,1.0
2017-04-17,94.22,94.25,92.96,93.19,322182,79.8756033530266,79.9010360435444,78.8074303512773,79.0024143119141,380040.798012323,0.0,1.0
2017-04-18,93.6,94.04,92.87,93.61,349740,79.3499944156579,79.7230072099196,78.7311322797238,79.3584719791639,412547.779506086,0.0,1.0
2017-04-19,93.97,94.63,93.66,94.41,265120,79.6636642653779,80.2231834567704,79.4008597966936,80.0366770596396,312731.364163818,0.0,1.0
2017-04-20,95.11,95.65,93.94,94.47,390918,80.6301065050558,81.0878949343769,79.6382315748601,80.0875424406753,461120.697858295,0.0,1.0
2017-04-21,94.7,95.22,94.54,94.85,345772,80.282526401312,80.7233597036212,80.1468853852169,80.4096898539012,407867.189384624,0.0,1.0
2017-04-24,96.12,96.39,95.55,95.57,414768,81.4863404191564,81.7152346338169,81.0031192993175,81.0200744263293,489253.781123636,0.0,1.0
2017-04-25,96.92,97.35,96.22,96.55,344617,82.1645454996321,82.5290807303878,81.5711160542159,81.8508756499121,406504.769629007,0.0,1.0
2017-04-26,97.02,98.01,96.9201,97.01,294126,82.2493211346916,83.0885999217803,82.1646302752672,82.2408435711856,346946.383584969,0.0,1.0
2017-04-27,97.12,97.49,96.95,97.16,350109,82.334096769751,82.647766619471,82.1899781901499,82.3680070237748,412983.046077361,0.0,1.0
2017-04-28,96.24,97.1,96.09,97.03,309051,81.5880711812277,82.3171416427391,81.4609077286386,82.2577986981975,364551.677829632,0.0,1.0
2017-05-01,97.25,97.42,96.27,96.9,315283,82.4443050953283,82.5884236749294,81.6135038717456,82.1475903726202,371902.846588944,0.0,1.0
2017-05-02,98.14,98.29,97.13,97.25,435709,83.1988082473576,83.3259716999468,82.342574333257,82.4443050953283,513955.453939547,0.0,1.0
2017-05-03,104.51,104.67,98.7,99.99,1151247,88.5990162006454,88.7346572167405,83.6735518036906,84.7671574959576,1357992.77609951,0.0,1.0
2017-05-04,104.47,106.02,103.865,104.56,503246,88.5651059466216,89.8791282900433,88.0522133545118,88.6414040181751,593621.032324926,0.0,1.0
2017-05-05,103.92,104.95,103.11,104.57,349849,88.0988399537946,88.972028994907,87.4121573098129,88.6498815816811,412676.354184322,0.0,1.0
2017-05-08,105.3,105.56,104.12,104.19,416438,89.2687437176152,89.4891603687698,88.2683912239135,88.3277341684551,491223.686744311,0.0,1.0
2017-05-09,104.43,105.99,104.29,105.26,417443,88.5311956925978,89.8536955995255,88.4125098035146,89.2348334635914,492409.168869329,0.0,1.0
2017-05-10,103.63,104.68,103.27,103.97,389826,87.8529906121221,88.7431347802465,87.547798325908,88.1412277713243,459832.59190753,0.0,1.0
2017-05-11,102.65,103.79,102.36,103.3,404464,87.0221893885394,87.9886316282173,86.7763400468669,87.5732310164259,477099.345485645,0.0,1.0
2017-05-12,102.05,102.69,101.96,102.36,276930,86.5135355781826,87.0560996425632,86.4372375066291,86.7763400468669,326662.253613028,0.0,1.0
2017-05-15,102.26,102.74,101.4096,102.3,254187,86.6915644118075,87.0984874600929,85.9706324112618,86.7254746658312,299834.970061513,0.0,1.0
2017-05-16,101.97,102.75,101.7,102.3,235012,86.445715070135,87.1069650235988,86.2168208554745,86.7254746658312,277216.442949861,0.0,1.0
2017-05-17,100.16,101.565,100.0,100.81,470868,84.9112760755587,86.1023737481442,84.7756350594636,85.4623177034452,555428.454967895,0.0,1.0
2017-05-18,99.28,100.3,99.11,100.3,429736,84.1652504870355,85.029961964642,84.0211319074344,85.029961964642,506909.79748907,0.0,1.0
2017-05-19,99.53,100.03,99.18,99.58,417372,84.3771895746841,84.8010677499814,84.080474851976,84.4195773922138,492325.418390845,0.0,1.0
2017-05-22,99.59,100.2,99.23,100.04,343095,84.4280549557198,84.9451863295825,84.1228626695057,84.8095453134874,404709.442470523,0.0,1.0
2017-05-23,99.49,99.72,98.67,99.59,428994,84.3432793206603,84.5382632812971,83.6481191131727,84.4280549557198,506034.546009704,0.0,1.0
2017-05-24,99.4,99.69,98.68,99.55,281937,84.2669812491068,84.5128305907792,83.6565966766787,84.394144701696,332568.431722443,0.0,1.0
2017-05-25,100.45,100.68,99.0095,99.2,257350,85.6064362830463,85.8024490291399,84.3787999319689,84.5411496194942,301972.709324422,0.53,1.0
2017-05-26,99.28,100.45,98.9,100.36,279455,84.6093279659616,85.6064362830463,84.2854808202417,85.5297356432706,327910.563373835,0.0,1.0
2017-05-30,98.55,99.54,98.32,99.18,387672,83.9872005544471,84.8309075919804,83.7911878083536,84.5241050328774,454891.642390586,0.0,1.0
2017-05-31,97.98,98.64,97.28,98.64,585842,83.5014298358674,84.0639011942229,82.9048693042782,84.0639011942229,687422.949197738,0.0,1.0
2017-06-01,100.15,100.45,98.06,98.64,357505,85.3507674837938,85.6064362830463,83.5696081823347,84.0639011942229,419493.893324374,0.0,1.0
2017-06-02,100.16,100.35,98.81,99.67,348251,85.3592897771022,85.5212133499622,84.208780180466,84.9416974049898,408635.31375535,0.0,1.0
2017-06-05,99.09,100.8,99.0,100.17,339397,84.4474043931016,85.9047165488409,84.3707037533259,85.3678120704107,398246.091418616,0.0,1.0
2017-06-06,98.99,99.06,98.01,98.68,308527,84.3621814600175,84.4218375131764,83.5269967157926,84.0979903674566,362023.447016654,0.0,1.0
2017-06-07,98.71,99.555,98.47,99.29,271292,84.1235572473818,84.843691031943,83.9190222079798,84.61785025927,318332.155655882,0.0,1.0
2017-06-08,99.29,99.83,98.74,98.74,756282,84.61785025927,85.0780540979245,84.1491241273071,84.1491241273071,887416.065876404,0.0,1.0
2017-06-09,101.68,101.92,99.72,99.73,367238,86.6546783599816,86.8592133993836,84.9843088715319,84.9928311648403,430914.528179064,0.0,1.0
2017-06-12,101.3,102.05,99.9501,101.9,460048,86.3308312142617,86.970003212393,85.1804068405586,86.8421688127668,539817.140001095,0.0,1.0
2017-06-13,101.73,102.23,101.12,101.32,274774,86.6972898265237,87.1234044919445,86.1774299347102,86.3478758008786,322417.910362964,0.0,1.0
2017-06-14,102.33,102.66,101.18,101.51,353941,87.2086274250287,87.4898631042064,86.2285636945608,86.5097993737385,415311.920384672,0.0,1.0
2017-06-15,103.52,103.97,101.56,101.56,337541,88.2227803287303,88.606283527609,86.5524108402806,86.5524108402806,396068.273860791,0.0,1.0
2017-06-16,104.48,104.52,102.935,103.49,616908,89.0409204863383,89.0750096595719,87.7242261701879,88.197213448805,723875.578643522,0.0,1.0
2017-06-19,104.74,105.12,104.305,105.0,286394,89.2625001123571,89.586347258077,88.891780353441,89.484079738376,336052.737960981,0.0,1.0
2017-06-20,103.98,104.74,103.5,104.11,223628,88.6148058209174,89.2625001123571,88.2057357421134,88.7255956339269,262403.547856234,0.0,1.0
2017-06-21,102.25,104.4351,102.05,104.24,335676,87.1404490785613,89.0026553893835,86.970003212393,88.8363854469363,393879.895765241,0.0,1.0
2017-06-22,100.26,102.05,100.23,101.84,394102,85.4445127101864,86.970003212393,85.4189458302612,86.7910350529163,462436.559899644,0.0,1.0
2017-06-23,101.25,101.54,100.44,100.76,673042,86.2882197477197,86.5353662536638,85.5979139897379,85.8706273756073,789742.825836905,0.0,1.0
2017-06-26,103.88,104.49,102.02,102.29,528057,88.5295828878333,89.0494427796467,86.9444363324678,87.174538251795,619618.430028079,0.0,1.0
2017-06-27,103.64,104.19,103.28,103.95,351002,88.3250478484313,88.7937739803942,88.0182452893283,88.5892389409922,411863.318120423,0.0,1.0
2017-06-28,104.8,105.47,104.18,104.36,378855,89.3136338722076,89.8846275238715,88.7852516870858,88.9386529666373,444545.835597839,0.0,1.0
2017-06-29,104.2,105.85,103.5,105.85,358937,88.8022962737026,90.2084746695914,88.2057357421134,90.2084746695914,421174.192215971,0.0,1.0
2017-06-30,103.69,104.74,103.295,104.55,361265,88.3676593149734,89.2625001123571,88.0310287292909,89.1005765394972,423905.851307897,0.0,1.0
2017-07-03,105.15,106.47,104.26,104.28,209068,89.6119141380022,90.7368568547132,88.8534300335531,88.8704746201699,245318.944600887,0.0,1.0
2017-07-05,104.55,105.7,104.41,105.24,406168,89.1005765394972,90.0806402699651,88.9812644331794,89.6886147777779,476594.720811664,0.0,1.0
2017-07-06,104.15,105.37,103.78,104.6,410192,88.7596848071605,89.7994045907874,88.4443599547491,89.1431880060393,481316.4545685,0.0,1.0
2017-07-07,105.32,105.97,104.14,104.15,252258,89.7567931242453,90.3107421892924,88.7511625138521,88.7596848071605,295997.791757373,0.0,1.0
2017-07-10,104.93,105.31,104.71,105.01,417833,89.424423685217,89.7482708309369,89.2369332324319,89.4926020316844,490282.351098315,0.0,1.0
2017-07-11,104.45,105.24,104.08,104.95,278198,89.015353606413,89.6886147777779,88.7000287540016,89.4414682718339,326435.608271364,0.0,1.0
2017-07-12,104.46,104.86,103.9,104.44,484828,89.0238758997214,89.3647676320581,88.5466274744501,89.0068313131046,568893.820541445,0.0,1.0
2017-07-13,105.19,105.48,104.41,104.58,210336,89.6460033112359,89.89314981718,88.9812644331794,89.1261434194224,246806.807027245,0.0,1.0
2017-07-14,104.63,105.02,104.39,104.6,164711,89.1687548859645,89.5011243249928,88.9642198465625,89.1431880060393,193270.747719195,0.0,1.0
2017-07-17,105.01,105.04,103.91,104.63,207397,89.4926020316844,89.5181689116096,88.5551497677585,89.1687548859645,243358.204762996,0.0,1.0
2017-07-18,104.54,105.12,104.07,104.91,353667,89.0920542461888,89.586347258077,88.6915064606932,89.4073790986002,414990.410680553,0.0,1.0
2017-07-19,105.92,105.995,104.67,104.78,205119,90.2681307227503,90.3320479225634,89.2028440591982,89.2965892855908,240685.215325106,0.0,1.0
2017-07-20,105.71,106.3,105.37,105.81,167197,90.0891625632735,90.5919778684701,89.7994045907874,90.1743854963577,196187.802917876,0.0,1.0
2017-07-21,105.41,105.95,105.02,105.6,305311,89.833493764021,90.2936976026756,89.5011243249928,89.9954173368809,358249.814869045,0.0,1.0
2017-07-24,106.0,106.13,105.41,105.73,177163,90.3363090692176,90.447098882227,89.833493764021,90.1062071498904,207881.838360375,0.0,1.0
2017-07-25,106.27,106.985,105.83,106.9,322848,90.5664109885449,91.1757549600967,90.1914300829745,91.1033154669751,378827.609325708,0.0,1.0
2017-07-26,105.14,106.35,104.96,106.27,213534,89.6033918446938,90.6345893350122,89.4499905651423,90.5664109885449,250559.318099402,0.0,1.0
2017-07-27,104.94,105.29,104.23,105.29,240985,89.4329459785255,89.73122624432,88.8278631536279,89.73122624432,282770.131558367,0.0,1.0
2017-07-28,105.47,105.52,104.655,104.98,201995,89.8846275238715,89.9272389904136,89.1900606192356,89.4670351517591,237019.535340923,0.0,1.0
2017-07-31,105.27,105.8,104.89,105.66,258406,89.7141816577032,90.1658632030493,89.3903345119834,90.0465510967314,303211.812417667,0.0,1.0
2017-08-01,106.26,106.45,104.955,106.03,386644,90.5578886952365,90.7198122680964,89.4457294184881,90.3618759491429,453685.394303601,0.0,1.0
2017-08-02,103.84,105.8,100.77,105.3,683947,88.4954937145996,90.1658632030493,85.8791496689157,89.7397485376285,802538.677382205,0.0,1.0
2017-08-03,103.84,104.34,103.11,103.5,390306,88.4954937145996,88.9216083800204,87.8733663030852,88.2057357421134,457982.359765214,0.0,1.0
2017-08-04,104.94,105.3,103.97,104.39,275834,89.4329459785255,89.7397485376285,88.606283527609,88.9642198465625,323661.707028531,0.0,1.0
2017-08-07,103.89,105.27,103.26,104.59,287404,88.5381051811417,89.7141816577032,88.0012007027114,89.1346657127309,337237.864972513,0.0,1.0
2017-08-08,104.75,105.82,103.785,103.8,313132,89.2710224056655,90.1829077896661,88.4486211014033,88.4614045413659,367426.92215339,0.0,1.0
2017-08-09,105.02,105.3,103.89,104.41,337908,89.5011243249928,89.7397485376285,88.5381051811417,88.9812644331794,396498.909121417,0.0,1.0
2017-08-10,102.99,104.7,102.97,104.39,244072,87.7710987833842,89.2284109391234,87.7540541967673,88.9642198465625,286392.395998563,0.0,1.0
2017-08-11,102.54,103.28,102.2057,102.95,168630,87.3875955845054,88.0182452893283,87.1026953192051,87.7370096101505,197869.275202554,0.0,1.0
2017-08-14,104.23,104.4,103.05,103.17,192114,88.8278631536279,88.9727421398709,87.8222325432347,87.9245000629357,225425.238310286,0.0,1.0
2017-08-15,103.34,104.95,103.18,104.58,152662,88.0693790491788,89.4414682718339,87.9330223562441,89.1261434194224,179132.534489547,0.0,1.0
2017-08-16,102.61,103.855,102.51,103.48,151279,87.4472516376644,88.5082771545622,87.3620287045802,88.1886911554966,177509.731858905,0.0,1.0
2017-08-17,100.32,102.8,100.22,102.62,274959,85.4956464700369,87.6091752105243,85.4104235369527,87.4557739309728,322634.988082898,0.0,1.0
2017-08-18,100.01,100.67,99.64,100.0,268648,85.231455377476,85.7939267358315,84.9161305250646,85.2229330841676,315229.704350446,0.0,1.0
2017-08-21,99.38,99.75,98.45,99.75,221248,84.6945508990457,85.0098757514572,83.901977621363,85.0098757514572,259610.87232411,0.0,1.0
2017-08-22,99.9,99.99,98.99,99.59,212753,85.1377101510834,85.2144107908591,84.3621814600175,84.8735190585225,249642.898103356,0.0,1.0
2017-08-23,100.06,100.59,99.37,99.37,236680,85.2740668440181,85.7257483893642,84.6860286057373,84.6860286057373,277718.674345849,0.0,1.0
2017-08-24,98.22,100.0,98.15,99.99,237710,84.1576464206155,85.6828002653385,84.0976684604298,85.674231985312,277430.241850022,0.53,1.0
2017-08-25,98.49,98.63,97.5,98.48,283993,84.3889899813319,84.5089459017034,83.5407302587051,84.3804217013054,331446.917141531,0.0,1.0
2017-08-28,95.44,98.5,94.83,98.38,525499,81.7756645732391,84.3975582613584,81.2529994916205,84.29473890104,613307.453039185,0.0,1.0
2017-08-29,94.52,94.78,93.05,94.47,461010,80.987382810798,81.2101580914879,79.7278456468975,80.9445414106653,538042.639330607,0.0,1.0
2017-08-30,94.78,95.74,94.31,94.31,373788,81.2101580914879,82.0327129740351,80.8074489302408,80.8074489302408,436246.246437407,0.0,1.0
2017-08-31,94.69,95.41,94.56,95.02,563159,81.133043571249,81.7499597331595,81.0216559309041,81.4157968121247,657260.264902682,0.0,1.0
2017-09-01,94.6,96.05,94.47,95.0,247467,81.0559290510102,82.2983296548576,80.9445414106653,81.3986602520716,288817.591434519,0.0,1.0
2017-09-05,90.46,94.23,89.63,94.23,549344,77.5086611200252,80.7389026900285,76.7974938778229,80.7389026900285,641136.842282018,0.0,1.0
2017-09-06,91.07,91.66,89.72,90.76,420818,78.0313262016438,78.5368547232093,76.8746083980617,77.7657095208212,491134.741974854,0.0,1.0
2017-09-07,87.74,91.035,87.25,90.82,739895,75.178088952808,78.0013372215509,74.7582432315079,77.8171192009804,863528.033291078,0.0,1.0
2017-09-08,90.77,90.81,86.0,86.98,808848,77.7742778008478,77.8085509209539,73.6872082281911,74.5268996707915,944002.760758515,0.0,1.0
2017-09-11,93.34,94.75,91.47,92.32,866889,79.976325767667,81.1844532514082,78.3740574027051,79.1023612049605,1011742.14348207,0.0,1.0
2017-09-12,94.04,94.29,93.32,93.45,407932,80.5761053695243,80.7903123701877,79.9591892076139,80.0705768479588,476095.550958577,0.0,1.0
2017-09-13,93.77,94.32,93.0,94.04,408918,80.3447618088079,80.8160172102673,79.6850042467648,80.5761053695243,477246.3069994,0.0,1.0
2017-09-14,93.26,94.02,92.78,93.66,391972,79.9077795274547,80.5589688094713,79.4965020861811,80.250510728516,457468.708756202,0.0,1.0
2017-09-15,93.85,93.94,92.84,92.94,778118,80.4133080490202,80.490422569259,79.5479117663403,79.6335945666056,908137.919851312,0.0,1.0
2017-09-18,93.8,94.48,93.5,94.19,255065,80.3704666488875,80.9531096906918,80.1134182480915,80.7046295699223,297685.18210204,0.0,1.0
2017-09-19,92.97,94.295,92.92,93.71,446898,79.6592994066852,80.794596510201,79.6164580065525,80.2933521286487,521572.589383245,0.0,1.0
2017-09-20,93.28,93.53,92.33,93.27,393416,79.9249160875078,80.1391230881711,79.1109294849871,79.9163478074812,459153.994479274,0.0,1.0
2017-09-21,93.6,93.87,92.95,93.47,257504,80.1991010483569,80.4304446090733,79.6421628466322,80.0877134080119,300531.72772432,0.0,1.0
2017-09-22,94.45,94.51,92.89,93.37,386723,80.9274048506122,80.9788145307714,79.590753166473,80.0020306077466,451342.625127113,0.0,1.0
2017-09-25,94.94,95.49,94.11,94.11,393244,81.3472505719124,81.8185059733717,80.6360833297101,80.6360833297101,458953.254074587,0.0,1.0
2017-09-26,94.37,94.79,91.89,94.5,571702,80.8588586104,81.2187263715144,78.7339251638196,80.9702462507449,667230.760700607,0.0,1.0
2017-09-27,95.65,96.68,95.3999,95.44,564964,81.9555984537963,82.8381312965293,81.7413057703327,81.7756645732391,659366.872056522,0.0,1.0
2017-09-28,95.78,96.4,94.66,95.66,350836,82.0669860941412,82.5982194557863,81.1073387311694,81.9641667338228,409459.073365422,0.0,1.0
2017-09-29,95.52,96.5,95.17,95.75,263094,81.8442108134514,82.6839022560517,81.5443210125227,82.0412812540616,307055.790876655,0.0,1.0
2017-10-02,95.66,95.83,95.07,95.62,410895,81.9641667338228,82.1098274942739,81.4586382122573,81.9298936137167,479553.654557927,0.0,1.0
2017-10-03,95.7,95.86,94.44,95.49,470878,81.998439853929,82.1355323343535,80.9188365705857,81.8185059733717,549559.53650185,0.0,1.0
2017-10-04,95.29,95.95,94.9,95.57,617793,81.6471403728411,82.2126468545923,81.3129774518063,81.887052213584,721023.353679907,0.0,1.0
2017-10-05,95.49,96.16,95.21,95.21,412788,81.8185059733717,82.3925807351495,81.5785941326288,81.5785941326288,481762.966104863,0.0,1.0
2017-10-06,96.04,96.17,95.285,95.85,341534,82.2897613748311,82.4011490151761,81.6428562328278,82.126964054327,398602.752177045,0.0,1.0
2017-10-09,95.6,96.04,95.18,96.0,173809,81.9127570536636,82.2897613748311,81.5528892925492,82.255488254725,202851.680222584,0.0,1.0
2017-10-10,95.82,95.89,95.06,95.65,325967,82.1012592142474,82.1612371744331,81.4500699322308,81.9555984537963,380434.578457474,0.0,1.0
2017-10-11,95.32,95.54,92.9,95.42,510718,81.6728452129207,81.8613473735044,79.5993214464995,81.758528013186,596056.616285219,0.0,1.0
2017-10-12,95.95,96.46,95.23,95.23,525994,82.2126468545923,82.6496291359455,81.5957306926819,81.5957306926819,613885.165250349,0.0,1.0
2017-10-13,95.71,96.06,95.54,96.01,407706,82.0070081339555,82.3068979348842,81.8613473735044,82.2640565347515,475831.78740358,0.0,1.0
2017-10-16,96.22,96.5,95.86,95.86,374429,82.4439904153087,82.6839022560517,82.1355323343535,82.1355323343535,436994.35457348,0.0,1.0
2017-10-17,95.86,96.56,95.85,96.32,389208,82.1355323343535,82.7353119362109,82.126964054327,82.5296732155741,454242.857136693,0.0,1.0
2017-10-18,101.8,102.21,96.41,96.41,244668,87.2250906701146,87.5763901512025,82.6067877358129,82.6067877358129,285550.891476847,0.0,1.0
2017-10-19,101.14,101.73,100.25,101.28,631911,86.6595841883634,87.1651127099289,85.8970072660019,86.7795401087348,737500.406199526,0.0,1.0
2017-10-20,99.89,101.79,99.49,101.77,739967,85.5885491850466,87.2165223900881,85.2458179839853,87.199385830035,863612.064158157,0.0,1.0
2017-10-23,99.49,100.04,99.12,100.04,463030,85.2458179839853,85.7170733854447,84.9287916230035,85.7170733854447,540400.171990306,0.0,1.0
2017-10-24,99.68,100.1,99.1,99.83,292446,85.4086153044894,85.7684830656038,84.9116550629505,85.5371395048874,341312.374355608,0.0,1.0
2017-10-25,99.81,100.52,98.83,100.08,508366,85.5200029448344,86.1283508267183,84.6803115022341,85.7513465055508,593311.607960659,0.0,1.0
2017-10-26,100.43,101.56,99.93,99.93,334831,86.0512363064795,87.0194519494778,85.6228223051528,85.6228223051528,390779.711871123,0.0,1.0
2017-10-27,100.05,100.44,99.51,100.29,337003,85.7256416654712,86.059804586506,85.2629545440384,85.931280386108,393314.643027988,0.0,1.0
2017-10-30,100.85,101.29,99.53,99.98,354702,86.4111040675939,86.7881083887614,85.2800911040914,85.6656637052855,413971.06408938,0.0,1.0
2017-10-31,100.65,101.91,100.27,100.64,480594,86.2397384670632,87.3193417504065,85.9141438260549,86.2311701870367,560899.035175927,0.0,1.0
2017-11-01,101.17,102.85,100.98,101.27,514499,86.685289028443,88.1247600729007,86.5224917079388,86.7709718287083,600469.403902211,0.0,1.0
2017-11-02,100.21,102.45,99.27,100.96,630084,85.8627341458957,87.7820288718393,85.0573158234015,86.5053551478858,735368.122947412,0.0,1.0
2017-11-03,100.14,100.2308,97.51,99.03,673794,85.80275618571,85.8805561683509,83.5492985387316,84.8516771027647,786381.861836245,0.0,1.0
2017-11-06,99.27,100.41,99.27,100.17,305171,85.0573158234015,86.0340997464264,85.0573158234015,85.8284610257896,356163.663016336,0.0,1.0
2017-11-07,99.05,100.41,98.95,99.44,307704,84.8688136628178,86.0340997464264,84.7831308625525,85.2029765838526,359119.915603968,0.0,1.0
2017-11-08,98.38,99.36,97.98,98.88,480779,84.29473890104,85.1344303436403,83.9520076999787,84.7231529023667,561114.947820503,0.0,1.0
2017-11-09,98.71,99.73,98.1,98.14,409236,84.5774921419156,85.4514567046221,84.0548270602971,84.0891001804032,477617.443328996,0.0,1.0
2017-11-10,98.15,99.02,97.75,98.43,451862,84.0976684604298,84.8431088227382,83.7549372593684,84.3375803011727,527366.050830149,0.0,1.0
2017-11-13,98.7,99.18,97.67,97.67,371282,84.5689238618891,84.9802013031627,83.6863910191561,83.6863910191561,433321.505424929,0.0,1.0
2017-11-14,98.85,99.43,97.63,97.98,315819,84.6974480622871,85.1944083038261,83.65211789905,83.9520076999787,368590.894580927,0.0,1.0
2017-11-15,98.86,99.6,97.8,98.06,373396,84.7060163423137,85.3400690642772,83.7977786595011,84.020553940191,435788.74504998,0.0,1.0
2017-11-16,97.5,99.5,97.195,99.14,540551,83.5407302587051,85.2543862640118,83.2793977178958,84.9459281830566,630874.572640071,0.0,1.0
2017-11-17,98.62,98.9,96.96,97.08,385726,84.5003776216768,84.7402894624198,83.0780431372722,83.1808624975906,450179.031037153,0.0,1.0
2017-11-20,98.58,99.56,98.41,98.61,254279,84.4661045015707,85.305795944171,84.3204437411196,84.4918093416503,296767.845136434,0.0,1.0
2017-11-21,98.4,99.13,98.3,99.0,270613,84.3118754610931,84.9373599030301,84.2261926608278,84.8259722626851,315831.181009465,0.0,1.0
2017-11-22,98.41,98.83,97.72,98.21,271763,84.3204437411196,84.6803115022341,83.7292324192888,84.149078140589,317173.340691967,0.0,1.0
2017-11-24,97.86,98.7,97.85,98.7,115916,84.3290120211462,85.0528662015852,84.3203947094743,85.0528662015852,134515.26927833,0.56,1.0
2017-11-27,97.97,98.78,97.78,98.2,383005,84.423802449537,85.1218046949603,84.260073527771,84.6220006179905,444459.959884285,0.0,1.0
2017-11-28,99.96,100.18,98.09,98.19,342759,86.1386474722437,86.3282283290254,84.5272101895997,84.6133833063186,397756.299238855,0.0,1.0
2017-11-29,101.71,102.48,100.25,100.28,337741,87.646677014825,88.3102100135608,86.3885495107286,86.4144014457443,391933.137455851,0.0,1.0
2017-11-30,100.87,102.5,100.85,102.02,807950,86.922822834386,88.3274446369046,86.9055882110422,87.9138136766537,937589.390709019,0.0,1.0
2017-12-01,99.77,101.1,98.1,101.1,717699,85.9749185504778,87.1210210028395,84.5358275012716,87.1210210028395,832857.191809483,0.0,1.0
2017-12-04,99.8,100.96,99.25,100.39,605942,86.0007704854934,87.000378639433,85.5268183435393,86.5091918741351,703168.253710013,0.0,1.0
2017-12-05,98.2,100.27,98.05,99.85,499747,84.6220006179905,86.4057841340724,84.4927409429121,86.0438570438529,579933.764761013,0.0,1.0
2017-12-06,98.02,99.08,97.39,97.97,355474,84.4668890078965,85.3803240451171,83.9239983725672,84.423802449537,412511.480998698,0.0,1.0
2017-12-07,98.58,99.53,97.74,97.74,503552,84.9494584615225,85.7681030703523,84.2256042810834,84.2256042810834,584349.294969129,0.0,1.0
2017-12-08,99.13,99.57,98.51,98.99,459697,85.4234106034766,85.8025723170399,84.8891372798192,85.3027682400701,533457.553240626,0.0,1.0
2017-12-11,99.88,100.02,98.47,99.09,472102,86.0697089788686,86.1903513422751,84.8546680331316,85.388941356789,547852.99403739,0.0,1.0
2017-12-12,100.3,101.51,99.69,100.0,462716,86.4316360690881,87.4743307813872,85.9059800571026,86.1731167189313,536960.966039129,0.0,1.0
2017-12-13,98.82,100.34,98.75,100.26,364907,85.1562739416479,86.4661053157757,85.0959527599447,86.3971668224005,423458.05036878,0.0,1.0
2017-12-14,97.79,99.2,97.65,99.01,374774,84.2686908394429,85.4837317851799,84.1480484760364,85.3200028634139,434908.257087174,0.0,1.0
2017-12-15,98.31,99.59,98.06,98.44,729340,84.7167910463814,85.8198069403837,84.501358254584,84.828816098116,846366.045200465,0.0,1.0
2017-12-18,98.72,99.17,98.11,98.8,430338,85.070100824929,85.4578798501642,84.5444448129435,85.1390393183041,499387.763127592,0.0,1.0
2017-12-19,98.69,99.68,98.56,99.26,439204,85.0442488899133,85.8973627454307,84.9322238381787,85.5354356552112,509676.354671656,0.0,1.0
2017-12-20,99.71,99.98,98.83,99.1,332251,85.9232146804464,86.1558820955875,85.1648912533198,85.3975586684609,385562.241045191,0.0,1.0
2017-12-21,101.12,101.45,99.82,99.97,390090,87.1382556261833,87.4226269113558,86.0180051088372,86.1472647839156,452681.781572723,0.0,1.0
2017-12-22,101.03,102.14,100.7,101.57,371889,87.0606998211363,88.0172214167164,86.7763285359638,87.5260346514185,431560.345221098,0.0,1.0
2017-12-26,101.17,101.96,100.9,101.01,157830,87.1813421845428,87.8621098066223,86.9486747694017,87.0434651977925,183154.56839607,0.0,1.0
2017-12-27,101.29,102.09,101.11,101.27,211752,87.2847499246055,87.974134858357,87.1296383145114,87.2675153012617,245728.607786888,0.0,1.0
2017-12-28,101.68,101.81,101.2,101.35,182697,87.6208250798094,87.732850131544,87.2071941195585,87.3364537946369,212011.595908615,0.0,1.0
2017-12-29,100.84,102.27,100.72,101.96,366216,86.8969708993703,88.129246468451,86.7935631593076,87.8621098066223,424977.08559675,0.0,1.0
2018-01-02,99.23,101.48,98.6,101.44,443267,85.5095837201955,87.4484788463715,84.9666930848663,87.4140095996839,514391.282197432,0.0,1.0
2018-01-03,99.51,100.63,98.89,99.25,368191,85.7508684470085,86.7160073542606,85.2165951233512,85.5268183435393,427268.98366798,0.0,1.0
2018-01-04,100.05,100.89,99.66,99.99,412507,86.2162032772908,86.9400574577298,85.8801281220869,86.1644994072594,478695.695022223,0.0,1.0
2018-01-05,101.31,101.43,99.65,100.74,323410,87.3019845479493,87.405392288012,85.871510810415,86.8107977826514,375302.660869118,0.0,1.0
2018-01-08,99.7,101.14,99.65,101.03,320906,85.9145973687745,87.1554902495271,85.871510810415,87.0606998211363,372396.882251214,0.0,1.0
2018-01-09,99.11,101.46,98.99,100.0,486563,85.4061759801328,87.4312442230277,85.3027682400701,86.1731167189313,564634.329737673,0.0,1.0
2018-01-10,96.49,99.33,96.45,98.98,460266,83.1484403220968,85.5957568369145,83.1139710754092,85.2941509283982,534117.851976085,0.0,1.0
2018-01-11,95.79,96.75,95.09,96.56,461041,82.5452285050643,83.372490425566,81.9420166880318,83.2087615038001,535017.204383782,0.0,1.0
2018-01-12,95.39,96.65,94.61,96.32,430933,82.2005360381886,83.2863173088471,81.5283857277809,83.0019460236746,500078.23368576,0.0,1.0
2018-01-16,93.89,95.69,93.76,95.61,462449,80.9079392874046,82.4590553883454,80.79591423567,82.3901168949702,536651.124628993,0.0,1.0
2018-01-17,94.81,95.22,94.13,94.5,299988,81.7007319612188,82.0540417397664,81.11475476753,81.4335952993901,348122.490426409,0.0,1.0
2018-01-18,94.27,95.13,94.05,94.99,239264,81.2353971309365,81.9764859347193,81.0458162741549,81.8558435713128,277655.038032803,0.0,1.0
2018-01-19,94.08,94.42,93.52,94.42,278397,81.0716682091706,81.3646568060149,80.5890987555446,81.3646568060149,323067.112575306,0.0,1.0
2018-01-22,94.03,94.8,92.94,94.21,519453,81.0285816508111,81.6921146495469,80.0892946785747,81.1836932609052,602801.68546565,0.0,1.0
2018-01-23,94.77,95.33,94.03,94.03,400109,81.6662627145312,82.1488321681572,81.0285816508111,81.0285816508111,464308.377408497,0.0,1.0
2018-01-24,95.58,95.81,94.93,95.22,415210,82.3642649599545,82.5624631284081,81.8041397012815,82.0540417397664,481832.40412933,0.0,1.0
2018-01-25,95.03,96.0,94.9,95.79,265376,81.8903128180004,82.726192050174,81.7782877662658,82.5452285050643,307956.831671263,0.0,1.0
2018-01-26,95.49,96.01,94.78,95.28,196812,82.2867091549075,82.7348093618459,81.6748800262031,82.1057456097978,228391.414275912,0.0,1.0
2018-01-29,94.35,96.26,94.3,95.56,248084,81.3043356243117,82.9502421536433,81.2612490659522,82.3470303366108,287890.248659764,0.0,1.0
2018-01-30,92.11,94.22,92.11,93.89,367181,79.3740578098076,81.1923105725771,79.3740578098076,80.9079392874046,426096.924401174,0.0,1.0
2018-01-31,91.48,92.74,91.31,92.15,407401,78.8311671744784,79.9169484451369,78.6846728760562,79.4085270564952,472770.413223894,0.0,1.0
2018-02-01,93.06,93.43,91.22,91.4,319421,80.1927024186375,80.5115429504975,78.6071170710091,78.7622286811032,370673.606992593,0.0,1.0
2018-02-02,91.95,93.37,91.38,93.21,529511,79.2361808230573,80.4598390804662,78.7449940577594,80.3219620937159,614473.539035489,0.0,1.0
2018-02-05,88.18,91.99,88.15,90.93,468759,75.9874543227536,79.2706500697449,75.9616023877379,78.3572150325242,543973.593909734,0.0,1.0
2018-02-06,88.49,89.02,85.91,86.71,540769,76.2545909845823,76.7113085031926,74.0313245732339,74.7207095069853,627537.93826886,0.0,1.0
2018-02-07,88.49,89.72,87.21,88.04,453135,76.2545909845823,77.3145203202252,75.15157509058,75.8668119593471,525842.649370545,0.0,1.0
2018-02-08,85.16,88.51,85.15,88.45,500760,73.3850261978419,76.2718256079261,73.37640888617,76.2201217378947,581109.305391978,0.0,1.0
2018-02-09,88.01,88.45,84.98,86.5,647129,75.8409600243314,76.2201217378947,73.2299145877478,74.5397459618756,750963.902246596,0.0,1.0
2018-02-12,87.52,88.88,86.07,88.32,518835,75.4187117524087,76.5906661397861,74.1692015599842,76.1080966861601,602084.524448931,0.0,1.0
2018-02-13,88.32,88.56,86.41,87.1,500518,76.1080966861601,76.3149121662856,74.4621901568285,75.0567846621892,580828.475349832,0.0,1.0
2018-02-14,89.64,89.73,87.7,87.91,310417,77.24558182685,77.3231376318971,75.5738233625028,75.7547869076125,360224.872697223,0.0,1.0
2018-02-15,90.07,90.62,89.44,90.32,423627,77.6161262287414,78.0900783706956,77.0732355934122,77.8315590205387,491599.951504288,0.0,1.0
2018-02-16,89.92,90.84,89.47,89.68,428588,77.486866553663,78.2796592274772,77.0990875284278,77.2800510735376,497356.967368274,0.0,1.0
2018-02-20,88.58,89.84,88.17,89.71,302175,76.3321467896293,77.4179280602879,75.9788370110817,77.3059030085533,350660.404898197,0.0,1.0
2018-02-21,88.26,89.76,88.23,88.52,266062,76.0563928161288,77.3489895669127,76.0305408811131,76.280442919598,308752.903608915,0.0,1.0
2018-02-22,87.84,89.57,87.61,88.65,319572,75.6944657259093,77.1852606451468,75.4962675574557,76.3924679713326,370848.835655254,0.0,1.0
2018-02-23,88.56,88.6,87.34,87.82,270486,76.7974816199116,76.8321688293153,75.7395217330971,76.1557682459421,311914.396862062,0.56,1.0
2018-02-26,88.44,89.07,87.39,88.63,419477,76.6934199917003,77.2397435398094,75.7828807448518,76.8581842363681,483725.27765765,0.0,1.0
2018-02-27,87.35,89.24,87.35,88.33,303799,75.748193535448,77.3871641797754,75.748193535448,76.59803016584,350329.709679235,0.0,1.0
2018-02-28,85.47,87.96,85.46,87.74,556417,74.1178946934716,76.2771734788553,74.1092228911206,76.0863938271346,641639.393383753,0.0,1.0
2018-03-01,85.69,86.41,84.9,85.72,773585,74.3086743451922,74.9330441144598,73.6236019594681,74.334689752245,892069.455337941,0.0,1.0
2018-03-02,86.44,86.59,84.34,85.39,823930,74.9590595215126,75.0891365567767,73.1379810278155,74.0485202746641,950125.437200294,0.0,1.0
2018-03-05,88.66,88.71,85.58,86.27,1081918,76.884199643421,76.9275586551757,74.2132845193319,74.8116388815467,1247627.60521509,0.0,1.0
2018-03-06,89.76,90.23,88.07,89.04,461270,77.8380979020242,78.2456726125183,76.3725633047156,77.2137281327566,531919.411136115,0.0,1.0
2018-03-07,89.08,91.09,88.76,89.04,1272620,77.2484153421604,78.991447614699,76.9709176669304,77.2137281327566,1467538.06013841,0.0,1.0
2018-03-08,88.36,89.28,86.98,88.94,1367353,76.6240455728928,77.4218513891792,75.4273368484633,77.1270101092473,1576780.63298112,0.0,1.0
2018-03-09,90.81,91.05,88.3,88.88,854031,78.7486371488728,78.9567604052953,76.5720147587872,77.0749792951416,984836.791059439,0.0,1.0
2018-03-12,89.0,90.8,88.39,90.67,664819,77.1790409233529,78.7399653465218,76.6500609799456,78.6272319159596,766644.548728729,0.0,1.0
2018-03-13,89.1,89.87,88.88,89.42,434938,77.2657589468623,77.9334877278845,77.0749792951416,77.5432566220923,501554.3279223,0.0,1.0
2018-03-14,88.03,89.78,87.96,89.27,689260,76.3378760953118,77.8554415067261,76.2771734788553,77.4131795868282,794829.001061589,0.0,1.0
2018-03-15,88.88,89.15,87.46,88.37,793697,77.0749792951416,77.309117958617,75.8435833613083,76.6327173752438,915261.865849722,0.0,1.0
2018-03-16,89.93,90.2,88.57,88.88,1342367,77.9855185419902,78.2196572054655,76.8061534222625,77.0749792951416,1547967.70691472,0.0,1.0
2018-03-19,90.13,90.7,89.88,89.91,817813,78.1589545890089,78.6532473230124,77.9421595302355,77.9681749372883,943071.540268086,0.0,1.0
2018-03-20,90.93,91.64,90.26,90.53,667713,78.852698777084,79.4683967440007,78.2716880195711,78.5058266830465,769981.801911958,0.0,1.0
2018-03-21,91.01,91.83,90.07,91.08,592358,78.9220731958915,79.6331609886685,78.1069237749033,78.9827758123481,683085.218075676,0.0,1.0
2018-03-22,89.48,91.68,89.44,90.0,558459,77.5952874361979,79.5030839534044,77.5606002267942,78.0462211584467,643994.151849598,0.0,1.0
2018-03-23,87.49,90.36,87.26,89.9,557178,75.8695987683612,78.3584060430805,75.6701473142896,77.9595031349373,642516.950285079,0.0,1.0
2018-03-26,90.84,91.1,88.37,88.37,657281,78.7746525559256,79.00011941705,76.6327173752438,76.6327173752438,757952.007438066,0.0,1.0
2018-03-27,89.69,90.97,89.22,90.84,516377,77.7773952855676,78.8873859864878,77.3698205750735,78.7746525559256,595466.754317935,0.0,1.0
2018-03-28,90.93,91.75,89.63,90.09,536914,78.852698777084,79.563786569861,77.725364471462,78.1242673796052,619149.259025595,0.0,1.0
2018-03-29,91.41,91.86,90.97,91.22,441214,79.2689452899291,79.6591763957213,78.8873859864878,79.1041810452612,508791.577741908,0.0,1.0
2018-04-02,88.18,91.58,87.08,90.82,660766,76.4679531305759,79.416365929895,75.5140548719727,78.7573089512237,761970.77984427,0.0,1.0
2018-04-03,89.97,90.58,88.38,88.38,526757,78.0202057513939,78.5491856948012,76.6413891775947,76.6413891775947,607436.584325507,0.0,1.0
2018-04-04,91.18,91.34,88.7,88.78,421984,79.0694938358575,79.2082426734725,76.9188868528247,76.9882612716322,486616.256831926,0.0,1.0
2018-04-05,91.8,92.3,90.44,91.49,408724,79.6071455816157,80.0407356991626,78.427780461888,79.3383197087366,471325.317920518,0.0,1.0
2018-04-06,89.54,91.77,89.0,91.03,509682,77.6473182503036,79.5811301745628,77.1790409233529,78.9394168005934,587746.329279332,0.0,1.0
2018-04-09,89.72,91.1,89.53,89.89,418085,77.8034106926204,79.00011941705,77.6386464479526,77.9508313325864,482120.075020797,0.0,1.0
2018-04-10,90.73,91.3,90.07,90.52,421123,78.6792627300652,79.1735554640687,78.1069237749033,78.4971548806955,485623.383649217,0.0,1.0
2018-04-11,90.59,91.12,89.5,90.1,644239,78.5578574971521,79.0174630217519,77.6126310408998,78.1329391819561,742912.458020075,0.0,1.0
2018-04-12,91.8,91.94,91.06,91.28,681013,79.6071455816157,79.7285508145288,78.9654322076462,79.1562118593669,785318.867335918,0.0,1.0
2018-04-13,91.51,92.49,90.83,92.36,478169,79.3556633134385,80.2054999438304,78.7659807535746,80.0927665132682,551406.709527056,0.0,1.0
2018-04-16,92.5,92.8,91.2,92.2,709181,80.2141717461814,80.4743258167095,79.0868374405593,79.9540176756532,817801.157475927,0.0,1.0
2018-04-17,92.89,94.21,92.25,92.99,643666,80.552372037868,81.6970499481918,79.9973766874079,80.6390900613773,742251.695727749,0.0,1.0
2018-04-18,92.71,93.34,92.21,93.03,460628,80.3962795955511,80.9426031436602,79.9626894780041,80.6737772707811,531179.080609635,0.0,1.0
2018-04-19,92.6,93.35,92.01,92.76,594795,80.3008897696907,80.9512749460111,79.7892534309854,80.4396386073058,685895.475852984,0.0,1.0
2018-04-20,93.41,93.65,92.76,92.83,645412,81.0033057601168,81.2114290165393,80.4396386073058,80.5003412237623,744265.118000699,0.0,1.0
2018-04-23,93.35,93.85,92.82,93.57,355136,80.9512749460111,81.3848650635581,80.4916694214114,81.1420545977318,409529.629052909,0.0,1.0
2018-04-24,93.36,94.5,92.51,93.42,440561,80.9599467483621,81.9485322163691,80.2228435485323,81.0119775624677,508038.562424476,0.0,1.0
2018-04-25,93.39,93.87,92.69,93.55,351565,80.9859621554149,81.4022086682599,80.3789359908492,81.1247109930299,405411.684644716,0.0,1.0
2018-04-26,93.41,93.86,92.92,93.32,286008,81.0033057601168,81.393536865909,80.5783874449208,80.9252595389583,329813.790058356,0.0,1.0
2018-04-27,93.99,94.21,93.17,93.25,278569,81.5062702964712,81.6970499481918,80.7951825036942,80.8645569225017,321235.411886263,0.0,1.0
2018-04-30,92.82,94.46,92.74,94.33,419013,80.4916694214114,81.9138450069653,80.4222950026039,81.8011115764031,483190.210112032,0.0,1.0
2018-05-01,91.84,92.38,91.2,92.35,574518,79.6418327910194,80.1101101179701,79.0868374405593,80.0840947109173,662512.79347692,0.0,1.0
2018-05-02,89.64,91.53,89.38,91.51,522705,77.7340362738129,79.3730069181403,77.5085694126885,79.3556633134385,602763.968603862,0.0,1.0
2018-05-03,88.62,89.11,85.41,89.11,1019469,76.8495124340172,77.2744307492132,74.0658638793659,77.2744307492132,1175613.74065412,0.0,1.0
2018-05-04,87.93,88.78,84.88,87.73,1110940,76.2511580718025,76.9882612716322,73.6062583547662,76.0777220247837,1281094.69639811,0.0,1.0
2018-05-07,87.29,88.5,86.23,88.5,624972,75.6961627213424,76.745450805806,74.7769516721429,76.745450805806,720694.47008598,0.0,1.0
2018-05-08,86.51,87.6,85.97,87.46,644869,75.0197621379692,75.9649885942215,74.5514848110185,75.8435833613083,743638.950592788,0.0,1.0
2018-05-09,86.39,86.82,85.14,86.72,618567,74.9157005097579,75.2885880108483,73.8317252158906,75.2018699873389,713308.462263389,0.0,1.0
2018-05-10,87.56,87.65,85.8,86.5,540746,75.9303013848177,76.0083476059762,74.4040641710526,75.0110903356182,623568.178928198,0.0,1.0
2018-05-11,87.57,88.4,87.03,87.68,373353,75.9389731871687,76.6587327822966,75.470695860218,76.034363013029,430536.79603248,0.0,1.0
2018-05-14,87.27,87.97,86.99,87.69,362358,75.6788191166405,76.2858452812062,75.4360086508142,76.0430348153799,417857.770894401,0.0,1.0
2018-05-15,89.71,89.82,87.03,87.27,838967,77.7947388902695,77.8901287161298,75.470695860218,75.6788191166405,967465.54643188,0.0,1.0
2018-05-16,93.94,94.39,90.08,90.09,1869692,81.4629112847165,81.8531423905088,78.1155955772542,78.1242673796052,2156059.28771849,0.0,1.0
2018-05-17,94.29,95.47,93.59,94.18,1195020,81.7664243669994,82.7896970444101,81.1593982024337,81.671034541139,1378052.62578507,0.0,1.0
2018-05-18,95.92,97.06,93.97,94.6,878826,83.1799281502023,84.1685136182093,81.4889266917693,82.0352502398785,1013429.46302839,0.0,1.0
2018-05-21,97.95,98.25,96.01,96.39,1058588,84.9403040274429,85.200458097971,83.2579743713608,83.5875028606964,1220724.3167684,0.0,1.0
2018-05-22,96.09,99.48,95.93,98.0,888855,83.3273487901683,86.2670897871365,83.1885999525533,84.9836630391976,1024994.53288831,0.0,1.0
2018-05-23,95.35,96.67,94.92,95.9,614876,82.6856354161988,83.8303133265227,82.3127479151085,83.1625845455005,709052.138317537,0.0,1.0
2018-05-24,97.14,97.73,95.0,95.07,861032,84.2378880370168,84.7495243757222,82.382122333916,82.4428249503726,992910.083919075,0.0,1.0
2018-05-25,96.5,97.7,95.99,96.09,586836,84.1685136182093,85.2151687098347,83.7236852042685,83.810906461904,672813.04570583,0.56,1.0
2018-05-29,95.32,97.34,94.6,95.71,659731,83.139302778111,84.9011721823471,82.5113097231358,83.4794656828893,756387.855306342,0.0,1.0
2018-05-30,95.39,96.13,94.63,95.81,787256,83.2003576584558,83.8457949649582,82.5374761004264,83.5666869405247,902596.478590592,0.0,1.0
2018-05-31,93.35,95.72,93.01,95.27,846143,81.4210440026926,83.4881878086528,81.1244917267321,83.0956921492933,970110.983192354,0.0,1.0
2018-06-01,94.06,94.9,93.55,94.52,778500,82.0403149319043,82.7729734960421,81.5954865179635,82.4415327170274,892557.641456878,0.0,1.0
2018-06-04,94.21,94.39,93.19,94.24,599594,82.1711468183575,82.3281450821013,81.2814899904759,82.1973131956481,687440.213836474,0.0,1.0
2018-06-05,94.28,94.6,93.4,94.11,601363,82.2322016987023,82.5113097231358,81.4646546315104,82.0839255607221,689468.389132219,0.0,1.0
2018-06-06,95.5,95.84,94.08,94.72,617403,83.2963010418548,83.5928533178154,82.0577591834314,82.6159752322983,707858.401423765,0.0,1.0
2018-06-07,97.5,97.7,95.01,95.5,1068285,85.0407261945638,85.2151687098347,82.8689168794411,83.2963010418548,1224798.89531633,0.0,1.0
2018-06-08,98.29,98.36,97.07,97.43,589335,85.7297741298839,85.7908290102287,84.6656747867314,84.979671314219,675678.172932548,0.0,1.0
2018-06-11,95.12,98.65,95.1,98.41,762126,82.9648602628401,86.0437706573715,82.947416011313,85.8344396390464,873784.694994174,0.0,1.0
2018-06-12,95.95,96.5,95.04,95.13,658566,83.6887967012143,84.1685136182093,82.8950832567318,82.9735823886036,755052.171745267,0.0,1.0
2018-06-13,97.19,97.99,96.18,96.49,1085975,84.7703402958939,85.4681103569775,83.8894055937759,84.1597914924458,1245080.64827377,0.0,1.0
2018-06-14,95.76,97.96,95.64,97.43,608664,83.523076311707,85.4419439796869,83.4184108025445,84.979671314219,697839.054951457,0.0,1.0
2018-06-15,95.49,95.91,93.7,95.08,1065716,83.2875789160913,83.6539081981602,81.7263184044167,82.9299717597859,1221853.51242499,0.0,1.0
2018-06-18,95.23,95.7,94.58,94.82,488944,83.0608036462391,83.4707435571257,82.4938654716087,82.7031964899338,560578.938271666,0.0,1.0
2018-06-19,99.6,99.84,94.68,94.68,1999553,86.8723726049083,87.0817036232334,82.5810867292441,82.5810867292441,2292506.49922675,0.0,1.0
2018-06-20,101.29,102.13,99.32,99.84,1665087,88.3464118589474,89.0790704230852,86.628153083529,87.0817036232334,1909038.0546442,0.0,1.0
2018-06-21,102.2,103.58,101.12,101.36,1131229,89.14012530343,90.3437786587992,88.1981357209671,88.4074667392922,1296964.78893722,0.0,1.0
2018-06-22,102.37,104.33,102.13,102.65,1475002,89.2884014414102,90.9979380910651,89.0790704230852,89.5326209627895,1691103.79738494,0.0,1.0
2018-06-25,102.59,104.0,101.44,102.5,1087877,89.4802882082082,90.7101079408681,88.4772437454006,89.4017890763363,1247261.30933229,0.0,1.0
2018-06-26,101.34,102.83,99.99,102.74,1022405,88.3900224877651,89.6896192265333,87.2125355096865,89.6111200946614,1172197.03970934,0.0,1.0
2018-06-27,102.34,103.63,101.05,101.06,1462141,89.2622350641196,90.3873892876169,88.1370808406223,88.1458029663858,1676358.53877637,0.0,1.0
2018-06-28,104.93,105.99,101.87,102.15,1588400,91.5212656368778,92.4458109678135,88.852295153233,89.0965146746123,1821115.6810406,0.0,1.0
2018-06-29,103.49,105.48,103.43,105.0,877833,90.2652795269273,92.0009825538727,90.212946772346,91.5823205172226,1006443.86907259,0.0,1.0
2018-07-02,103.81,104.24,102.58,103.23,1185516,90.5443875513607,90.9194389591932,89.4715660824447,90.0385042570751,1359205.34986434,0.0,1.0
2018-07-03,105.51,105.82,103.45,104.38,624559,92.0271489311634,92.2975348298333,90.2303910238731,91.0415487198828,716062.823366302,0.0,1.0
2018-07-05,105.04,105.93,102.4,105.9,1173407,91.6172090202768,92.3934782132323,89.3145678187009,92.3673118359416,1345322.26639562,0.0,1.0
2018-07-06,104.72,106.0,104.23,104.65,1005759,91.3381009958433,92.4545330935771,90.9107168334296,91.2770461154985,1153112.24266413,0.0,1.0
2018-07-09,106.37,106.45,104.48,105.4,1001902,92.7772517468283,92.8470287529366,91.1287699775182,91.9312055477644,1148690.1555439,0.0,1.0
2018-07-10,107.28,108.28,106.4,108.0,1244398,93.5709651913108,94.4431777676653,92.8034181241189,94.1989582462861,1426714.12191863,0.0,1.0
2018-07-11,108.14,108.58,106.11,107.43,1164376,94.3210680069757,94.7048415405717,92.5504764769761,93.701797077764,1334968.13915092,0.0,1.0
2018-07-12,107.47,109.01,107.13,108.83,714549,93.7366855808182,95.0798929484041,93.4401333048577,94.9228946846603,819237.212775042,0.0,1.0
2018-07-13,108.02,108.5,106.5,107.3,762180,94.2164024978132,94.6350645344633,92.8906393817543,93.5884094428379,873846.606506876,0.0,1.0
2018-07-16,107.98,108.82,107.31,108.64,794722,94.181513994759,94.9141725588968,93.5971315686015,94.757174295153,911156.31847642,0.0,1.0
2018-07-17,107.65,108.37,107.03,108.08,767360,93.893683844562,94.5216768995373,93.3529120472222,94.2687352523944,879785.52568831,0.0,1.0
2018-07-18,108.85,108.97,107.55,107.95,789437,94.9403389361874,95.0450044453499,93.8064625869266,94.1553476174684,905097.015798064,0.0,1.0
2018-07-19,107.14,108.38,106.7,108.34,604466,93.4488554306212,94.5303990253008,93.0650818970252,94.4955105222466,693026.008093607,0.0,1.0
2018-07-20,107.47,107.94,106.0,106.61,969238,93.7366855808182,94.1466254917048,92.4545330935771,92.9865827651533,1111240.56941603,0.0,1.0
2018-07-23,107.45,107.77,106.04,106.87,943443,93.7192413292911,93.9983493537245,92.4894215966313,93.2133580350055,1081666.35700578,0.0,1.0
2018-07-24,107.51,108.01,106.89,107.78,845958,93.7715740838724,94.2076803720496,93.2308022865326,94.0070714794881,969898.878935873,0.0,1.0
2018-07-25,108.06,108.15,106.94,107.19,507416,94.2512910008674,94.3297901327393,93.2744129153503,93.4924660594389,581757.261653799,0.0,1.0
2018-07-26,110.15,110.29,108.51,108.64,596311,96.0742152854483,96.1963250461379,94.6437866602269,94.757174295153,683676.223166078,0.0,1.0
2018-07-27,109.18,111.43,109.04,110.02,466004,95.2281690863844,97.190647383182,95.1060593256948,95.9608276505222,534278.010468171,0.0,1.0
2018-07-30,109.71,110.85,109.19,109.22,769078,95.6904417518523,96.6847640888964,95.2368912121479,95.2630575894386,881755.228999836,0.0,1.0
2018-07-31,110.3,110.9,109.36,110.14,761424,96.2050471719014,96.7283747177141,95.3851673501282,96.0654931596847,872979.845329045,0.0,1.0
2018-08-01,109.3,111.12,109.3,110.3,576187,95.3328345955469,96.9202614845121,95.3328345955469,96.2050471719014,660603.866099055,0.0,1.0
2018-08-02,109.01,109.51,107.33,108.7,618919,95.0798929484041,95.5159992365814,93.6145758201286,94.8095070497342,709596.509817405,0.0,1.0
2018-08-03,108.14,109.67,107.17,108.37,596605,94.3210680069757,95.6555532487981,93.4750218079118,94.5216768995373,684013.296957457,0.0,1.0
2018-08-06,106.03,108.0,104.98,107.89,1379095,92.4806994708677,94.1989582462861,91.5648762656955,94.1030148628871,1581145.51129733,0.0,1.0
2018-08-07,106.46,107.59,105.35,106.72,768598,92.8557508787001,93.8413510899807,91.8875949189466,93.0825261485523,881204.904442484,0.0,1.0
2018-08-08,107.75,110.54,105.63,105.63,1487144,93.9809051021975,96.4143781902265,92.1318144403259,92.1318144403259,1705024.71566698,0.0,1.0
2018-08-09,105.95,107.68,105.21,107.61,737036,92.4109224647594,93.9198502218526,91.765485158257,93.8587953415078,845018.771777535,0.0,1.0
2018-08-10,106.28,107.18,104.15,104.92,796696,92.6987526149563,93.4837439336754,90.8409398273213,91.5125435111142,913419.528218534,0.0,1.0
2018-08-13,106.82,107.63,105.36,106.17,727137,93.1697474061878,93.8762395930349,91.8963170447102,92.6028092315573,833669.474291624,0.0,1.0
2018-08-14,108.91,109.94,106.87,106.87,1035913,94.9926716907687,95.8910506444138,93.2133580350055,93.2133580350055,1187684.08996085,0.0,1.0
2018-08-15,107.71,109.23,107.6,108.62,537904,93.9460165991433,95.2717797152021,93.8500732157443,94.7397300436259,616712.04312167,0.0,1.0
2018-08-16,106.05,108.37,105.92,107.97,924011,92.4981437223948,94.5216768995373,92.3847560874687,94.1727918689954,1059387.38450894,0.0,1.0
2018-08-17,105.27,107.12,105.06,106.03,516705,91.8178179128383,93.4314111790941,91.6346532718039,92.4806994708677,592407.188348074,0.0,1.0
2018-08-20,105.18,105.56,104.7,105.19,723103,91.7393187809664,92.0707595599811,91.3206567443162,91.7480409067299,829044.45499087,0.0,1.0
2018-08-21,105.44,106.67,105.01,105.25,675327,91.9660940508186,93.0389155197346,91.5910426429861,91.8003736613112,774268.817382336,0.0,1.0
2018-08-22,105.01,105.66,104.27,105.07,588146,91.5910426429861,92.1579808176165,90.9456053364838,91.6433753975674,674314.973143606,0.0,1.0
2018-08-23,104.52,105.99,104.41,105.3,454336,91.1636584805724,92.4458109678135,91.0677150971734,91.8439842901289,520900.537686515,0.0,1.0
2018-08-24,104.63,104.8,103.13,104.12,545158,91.7480409067299,91.8971106472837,90.4327196665493,91.3008316850685,621701.357067517,0.56,1.0
2018-08-27,105.25,106.14,104.64,105.21,716835,92.2917070193379,93.0721309551784,91.7568097149978,92.2566317862664,817482.807357671,0.0,1.0
2018-08-28,104.27,106.0,104.04,105.69,663521,91.4323638090866,92.9493676394282,91.2306812189256,92.6775345831242,756683.211367705,0.0,1.0
2018-08-29,103.43,104.33,103.04,104.33,591819,90.6957839145855,91.4849766586938,90.3538003921385,91.4849766586938,674913.833124232,0.0,1.0
2018-08-30,101.99,103.5,101.53,103.5,668596,89.4330755240121,90.7571655724606,89.0297103436901,90.7571655724606,762470.770913961,0.0,1.0
2018-08-31,102.82,103.0,101.56,101.65,556751,90.1608866102454,90.318725159067,89.0560167684937,89.1349360429045,634922.081761061,0.0,1.0
2018-09-04,102.16,103.06,100.89,102.61,848162,89.5821452645659,90.3713380086743,88.4685066145463,89.9767416366201,967248.88273326,0.0,1.0
2018-09-05,102.7,103.5,101.96,102.0,685441,90.0556609110309,90.7571655724606,89.4067690992085,89.44184433228,781680.906984242,0.0,1.0
2018-09-06,103.35,104.27,102.99,103.08,837402,90.6256334484425,91.4323638090866,90.3099563507992,90.38887562521,954978.116089377,0.0,1.0
2018-09-07,103.96,104.42,103.08,103.64,686075,91.1605307527826,91.5638959331046,90.38887562521,90.8799288882107,782403.924275341,0.0,1.0
2018-09-10,101.67,104.34,101.4,103.99,556717,89.1524736594402,91.4937454669617,88.9157158362077,91.1868371775862,634883.307963116,0.0,1.0
2018-09-11,101.4,101.83,100.34,100.9,421649,88.9157158362077,89.2927745917262,87.9862221598135,88.4772754228142,480850.974407715,0.0,1.0
2018-09-12,100.61,101.36,100.15,101.25,363727,88.222979983046,88.8806406031363,87.8196148027239,88.7841837121897,414796.388390332,0.0,1.0
2018-09-13,102.56,103.17,101.05,101.05,751795,89.9328975952807,90.4677948996208,88.6088075468323,88.6088075468323,857351.394892074,0.0,1.0
2018-09-14,103.85,104.1,101.09,102.47,511530,91.064073861836,91.2832940685328,88.6438827799037,89.8539783208699,583351.790087914,0.0,1.0
2018-09-17,103.95,105.0,103.35,104.12,683107,91.1517619445147,92.0724868126411,90.6256334484425,91.3008316850685,779019.199795876,0.0,1.0
2018-09-18,105.14,105.27,102.64,104.11,714025,92.1952501283913,92.3092446358737,90.0030480614237,91.2920628768007,814278.266998069,0.0,1.0
2018-09-19,105.09,105.87,104.88,105.31,685703,92.151406087052,92.8353731319459,91.9672611134267,92.3443198689451,781979.693309586,0.0,1.0
2018-09-20,105.61,106.36,105.03,105.49,884632,92.6073841169813,93.2650447370715,92.0987932374448,92.5021584177668,1008839.48305877,0.0,1.0
2018-09-21,105.21,106.19,105.15,105.85,1289164,92.2566317862664,93.1159749965177,92.2040189366592,92.8178355154101,1470170.13101264,0.0,1.0
2018-09-24,103.9,105.3,103.09,105.23,640794,91.1079179031754,92.3355510606773,90.3976444334779,92.2741694028022,730765.208252877,0.0,1.0
2018-09-25,103.89,104.5,102.99,104.27,476993,91.0991490949075,91.6340463992476,90.3099563507992,91.4323638090866,543965.594216183,0.0,1.0
2018-09-26,107.1,108.43,104.15,104.41,1782267,93.913936548894,95.0801880485208,91.3271381098722,91.5551271248368,2032507.66301999,0.0,1.0
2018-09-27,106.29,108.44,106.01,107.14,897206,93.2036630791965,95.0889568567886,92.9581364476961,93.9490117819655,1023178.94586362,0.0,1.0
2018-09-28,107.95,108.03,105.34,105.57,822955,94.659285251663,94.7294357178059,92.3706262937487,92.5723088839098,938502.673180065,0.0,1.0
2018-10-01,106.94,108.9,106.05,108.09,834283,93.773635616608,95.4923220371107,92.9932116807676,94.7820485674132,951421.190330801,0.0,1.0
2018-10-02,107.35,107.42,105.67,106.81,616192,94.1331567555907,94.1945384134658,92.6599969665885,93.6596411091257,702708.944221945,0.0,1.0
2018-10-03,107.62,108.39,107.18,108.08,824530,94.3699145788232,95.0451128154493,93.9840870150369,94.7732797591453,940298.812349593,0.0,1.0
2018-10-04,107.71,108.48,107.27,107.57,601070,94.4488338532341,95.1240320898601,94.0630062894478,94.3260705374839,685463.727382836,0.0,1.0
2018-10-05,108.13,108.31,107.62,107.68,340707,94.8171238004846,94.9749623493063,94.3699145788232,94.4225274284305,388544.246369681,0.0,1.0
2018-10-08,108.44,108.85,107.13,108.09,631690,95.0889568567886,95.4484779957713,93.9402429736976,94.7820485674132,720382.953650097,0.0,1.0
2018-10-09,108.4,108.61,107.68,108.33,406216,95.0538816237171,95.2380265973424,94.4225274284305,94.992499965842,463251.091357989,0.0,1.0
2018-10-10,105.5,108.07,105.41,108.07,626403,92.5109272260347,94.7645109508774,92.4320079516238,94.7645109508774,714353.628069593,0.0,1.0
2018-10-11,103.15,105.63,102.9,105.31,722322,90.4502572830851,92.624921733517,90.2310370763883,92.3443198689451,823740.214102558,0.0,1.0
2018-10-12,102.37,104.26,100.41,103.96,558080,89.7662902381912,91.4235950008187,88.0476038176885,91.1605307527826,636437.681098396,0.0,1.0
2018-10-15,102.3,103.36,102.06,102.79,354081,89.7049085803161,90.6344022567104,89.4944571818872,90.1345801854417,403796.033832069,0.0,1.0
2018-10-16,104.19,104.23,102.15,103.0,409199,91.3622133429436,91.3972885760151,89.573376456298,90.318725159067,466652.921924783,0.0,1.0
2018-10-17,105.89,106.09,103.73,103.93,595986,92.8529107484816,93.028286913839,90.9588481626216,91.134224327979,679665.904184183,0.0,1.0
2018-10-18,106.46,107.01,105.57,105.77,424047,93.3527328197502,93.8350172744831,92.5723088839098,92.7476850492672,483585.667568685,0.0,1.0
2018-10-19,106.17,107.92,105.95,105.95,388305,93.098437379982,94.6329788268594,92.9055235980888,92.9055235980888,442825.282681538,0.0,1.0
2018-10-22,104.23,106.37,104.2,106.11,386165,91.3972885760151,93.2738135453394,91.3709821512115,93.0458245303748,440384.814222624,0.0,1.0
2018-10-23,99.81,102.77,98.71,102.42,1146798,87.5214753216163,90.117042568906,86.5569064121505,89.8101342795305,1307815.11576885,0.0,1.0
2018-10-24,96.32,100.06,96.04,99.19,812542,84.4611612361295,87.7406955283131,84.2156346046291,86.9778092090083,926627.627356388,0.0,1.0
2018-10-25,96.23,98.1,95.84,96.65,510198,84.3822419617186,86.0220091078104,84.0402584392717,84.7505319089692,581832.769533113,0.0,1.0
2018-10-26,95.85,96.91,93.92,95.54,450844,84.0490272475396,84.9785209239338,82.3566472518405,83.7771941912356,514145.122378736,0.0,1.0
2018-10-29,95.24,97.33,94.39,96.69,481319,83.5141299431994,85.3468108711844,82.7687812404305,84.7856071420407,548898.989801819,0.0,1.0
2018-10-30,96.77,96.91,94.92,95.8,402381,84.8557576081837,84.9785209239338,83.2335280786276,84.0051832062002,458877.635030916,0.0,1.0
2018-10-31,97.21,99.23,97.02,97.61,553493,85.24158517197,87.0128844420798,85.0749778148804,85.5923375026848,631206.639593238,0.0,1.0
2018-11-01,97.1,98.24,96.78,97.71,487287,85.1451282810234,86.1447724235606,84.8645264164515,85.6800255853635,555704.931747051,0.0,1.0
2018-11-02,96.65,99.03,95.49,97.75,352550,84.7505319089692,86.8375082767224,83.7333501498962,85.715100818435,402050.072518706,0.0,1.0
2018-11-05,96.97,98.66,96.25,96.93,495365,85.0311337735411,86.5130623708112,84.3997795782544,84.9960585404696,564917.129976539,0.0,1.0
2018-11-06,98.14,98.72,96.71,97.08,485851,86.0570843408819,86.5656752204184,84.8031447585764,85.1275906644876,554067.308986771,0.0,1.0
2018-11-07,102.37,102.8,97.5,97.5,960568,89.7662902381912,90.1433489937096,85.4958806117382,85.4958806117382,1095437.33955226,0.0,1.0
2018-11-08,103.3,104.08,101.92,101.92,554217,90.5817894071031,91.265756451997,89.371693866137,89.371693866137,632032.293408311,0.0,1.0
2018-11-09,104.78,105.19,102.48,102.95,471177,91.879573030748,92.2390941697307,89.8627471291378,90.2748811177277,537332.993955883,0.0,1.0
2018-11-12,103.73,105.37,103.32,105.0,589279,90.9588481626216,92.3969327185524,90.5993270236389,92.0724868126411,672017.20233655,0.0,1.0
2018-11-13,103.21,104.5,103.07,103.56,535012,90.5028701326923,91.6340463992476,90.3801068169421,90.8097784220678,610130.799598293,0.0,1.0
2018-11-14,99.93,104.1,99.69,103.59,480363,87.6267010208308,91.2832940685328,87.4162496224019,90.8360848468714,547808.761836061,0.0,1.0
2018-11-15,99.98,100.43,98.61,99.25,460177,87.6705450621701,88.0651414342243,86.4692183294718,87.0304220586156,524788.529914738,0.0,1.0
2018-11-16,99.9,100.24,98.8,99.33,479892,87.6003945960272,87.8985340771347,86.6358256865614,87.1005725247585,547271.630693935,0.0,1.0
2018-11-19,99.37,100.64,98.68,99.61,379438,87.13564775783,88.2492864078496,86.5305999873469,87.3460991562589,432713.304258553,0.0,1.0
2018-11-20,97.03,99.16,96.37,98.68,553784,85.0837466231483,86.9515027842047,84.5050052774688,86.5305999873469,631538.497687418,0.0,1.0
2018-11-21,98.13,99.19,96.55,97.22,415482,86.0483155326141,86.9778092090083,84.6628438262905,85.2503539802378,473818.09170392,0.0,1.0
2018-11-23,97.34,98.1,96.98,97.06,155999,85.8817081755245,86.5522454491366,85.5640852564451,85.6346681273516,176812.303604455,0.6,1.0
2018-11-26,99.2,99.36,97.37,98.02,548399,87.5227599241014,87.6639256659145,85.9081767521145,86.48166257823,621566.102887706,0.0,1.0
2018-11-27,97.98,99.37,97.16,98.56,535803,86.4463711427768,87.6727485247778,85.7228967159848,86.9580969568491,607289.551267492,0.0,1.0
2018-11-28,98.19,99.29,97.08,98.14,539551,86.6316511789064,87.6021656538713,85.6523138450783,86.5875368845898,611537.607433939,0.0,1.0
2018-11-29,97.8,98.57,96.84,97.85,488003,86.2875596832371,86.9669198157124,85.4405652323587,86.3316739775536,553112.100692213,0.0,1.0
2018-11-30,97.24,98.12,97.17,97.6,449976,85.7934795868913,86.5698911668632,85.7317195748481,86.1111025059707,510011.558578696,0.0,1.0
2018-12-03,97.3,98.21,96.52,98.21,505204,85.8464167400712,86.649296896633,85.1582337487325,86.649296896633,572608.048963037,0.0,1.0
2018-12-04,95.41,97.48,95.14,97.16,700554,84.1788964149044,86.0052281996109,83.9406792255948,85.7228967159848,794021.542056776,0.0,1.0
2018-12-06,92.23,94.04,89.57,93.75,984770,81.3732272963697,82.97016475063,79.0263468387274,82.7143018435938,1116157.48960287,0.0,1.0
2018-12-07,91.03,93.86,90.32,92.38,456915,80.3144842327717,82.8113532910903,79.6880612534762,81.5055701793194,517876.356267856,0.0,1.0
2018-12-10,90.65,91.11,88.86,91.11,403713,79.9792155959657,80.3850671036782,78.399923859432,80.3850671036782,457576.17372589,0.0,1.0
2018-12-11,90.01,92.94,89.54,91.7,348277,79.4145526287134,81.9996502756652,78.9998782621375,80.9056157766139,394743.932092184,0.0,1.0
2018-12-12,90.39,91.5,89.9,91.11,325173,79.7498212655194,80.7291585993476,79.3175011812169,80.3850671036782,368557.408701154,0.0,1.0
2018-12-13,89.97,91.13,89.53,90.39,444247,79.3792611932601,80.4027128214048,78.9910554032742,79.7498212655194,503518.198445939,0.0,1.0
2018-12-14,90.26,90.37,89.09,89.37,529645,79.6351241002963,79.7321755477928,78.6028496132882,78.8498896614611,600309.95418292,0.0,1.0
2018-12-17,90.0,91.27,89.47,90.0,634800,79.4057297698501,80.5262328454913,78.9381182500943,79.4057297698501,719494.678351193,0.0,1.0
2018-12-18,88.83,91.29,88.73,90.04,457651,78.373455282842,80.5438785632179,78.2852266942088,79.4410212053033,518710.55299638,0.0,1.0
2018-12-19,88.4,90.76,88.045,88.91,342365,77.9940723517194,80.0762670434621,77.6808608620717,78.4440381537485,388043.156196764,0.0,1.0
2018-12-20,86.71,88.04,85.76,87.04,585581,76.5030092038189,77.67644943264,75.6648376118038,76.7941635463083,663708.905550677,0.0,1.0
2018-12-21,85.29,88.63,85.06,86.49,652051,75.2501632452279,78.1969981055757,75.0472374913716,76.3089063088259,739047.297595422,0.0,1.0
2018-12-24,82.65,84.82,82.47,84.7,298998,72.9209285053123,74.835488878652,72.7621170457726,74.7296145722922,338890.154123582,0.0,1.0
2018-12-26,87.07,87.17,82.31,83.1,362811,76.8206321228983,76.9088607115314,72.6209513039595,73.3179571541615,411217.050641579,0.0,1.0
2018-12-27,87.92,88.03,84.84,85.79,405736,77.5705751262802,77.6676265737767,74.8531345963787,75.6913061883938,459869.081309861,0.0,1.0
2018-12-28,88.16,89.24,87.58,88.36,347622,77.7823237389998,78.735192496238,77.2705979249274,77.9587809162661,394001.542340577,0.0,1.0
2018-12-31,89.44,89.535,88.2427,88.63,287536,78.9116496735043,78.9954668327058,77.8552887817994,78.1969981055757,325898.900180196,0.0,1.0
2019-01-02,90.1,90.53,88.31,88.31,496219,79.4939583584832,79.8733412896058,77.9146666219496,77.9146666219496,562424.27504214,0.0,1.0
2019-01-03,88.66,90.29,88.48,89.56,349248,78.2234666821656,79.6615926768863,78.0646552226259,79.0175239798641,395844.482395711,0.0,1.0
2019-01-04,90.45,90.6,89.44,89.47,309812,79.8027584186993,79.9351013016491,78.9116496735043,78.9381182500943,351146.952251638,0.0,1.0
2019-01-07,90.81,91.79,90.01,90.09,277178,80.1203813377787,80.9850215063837,79.4145526287134,79.4851354996199,314158.941329595,0.0,1.0
2019-01-08,90.92,91.82,90.24,91.43,364067,80.2174327852752,81.0114900829737,79.6174783825697,80.6673985873043,412640.625493516,0.0,1.0
2019-01-09,91.48,92.21,90.94,91.46,312272,80.7115128816209,81.355581578643,80.2350785030018,80.6938671638943,353935.164143169,0.0,1.0
2019-01-10,92.5,92.64,91.23,91.38,222175,81.6114444856792,81.7349645097657,80.490941410038,80.6232842929878,251817.470325577,0.0,1.0
2019-01-11,92.58,93.26,91.9,91.9,210051,81.6820273565858,82.2819817592913,81.0820729538802,81.0820729538802,238075.892694307,0.0,1.0
2019-01-14,93.6,93.76,91.72,92.01,386546,82.5819589606441,82.7231247024571,80.9232614943405,81.1791244013767,438118.761716982,0.0,1.0
2019-01-15,94.5,94.55,93.37,93.37,284118,83.3760162583426,83.4201305526591,82.3790332067878,82.3790332067878,322024.872438223,0.0,1.0
2019-01-16,94.41,95.5,94.36,94.82,390120,83.2966105285727,84.2583021446742,83.2524962342561,83.6583477419687,442169.602895979,0.0,1.0
2019-01-17,95.45,95.49,93.93,93.93,723094,84.2141878503576,84.2494792858109,82.8731133031335,82.8731133031335,819568.816867797,0.0,1.0
2019-01-18,96.38,96.8,95.43,95.84,598438,85.0347137246461,85.4052737969054,84.196542132631,84.558279346027,678281.279652065,0.0,1.0
2019-01-22,95.01,96.82,94.62,96.14,218095,83.8259820603717,85.422919514632,83.4818905647024,84.8229651119265,247193.118895721,0.0,1.0
2019-01-23,95.58,96.02,94.23,95.39,166612,84.3288850155808,84.7170908055667,83.137799069033,84.1612506971777,188841.284419422,0.0,1.0
2019-01-24,96.35,96.53,95.42,95.61,347229,85.0082451480561,85.1670566075959,84.1877192737677,84.3553535921707,393556.108489613,0.0,1.0
2019-01-25,95.24,97.52,95.0,96.93,423514,84.028907814228,86.0405196350642,83.8171592015084,85.5199709621285,480019.012613779,0.0,1.0
2019-01-28,94.45,94.89,93.51,94.47,536081,83.331901964026,83.7201077540119,82.5025532308742,83.3495476817526,607604.641879625,0.0,1.0
2019-01-29,94.94,95.1,94.14,94.61,256739,83.7642220483285,83.9053877901416,83.0583933392632,83.473067705839,290992.980821057,0.0,1.0
2019-01-30,95.58,96.16,94.83,95.06,410622,84.3288850155808,84.8406108296531,83.667170600832,83.8700963546883,465406.968831007,0.0,1.0
2019-01-31,96.39,96.65,94.51,95.09,653227,85.0435365835094,85.2729309139557,83.3848391172059,83.8965649312782,740380.19888991,0.0,1.0
2019-02-01,97.17,97.49,96.03,96.92,486658,85.7317195748481,86.0140510584743,84.72591366443,85.5111481032652,551587.651507616,0.0,1.0
2019-02-04,98.0,98.13,96.74,97.29,522227,86.4640168605034,86.5787140257265,85.3523366437255,85.8375938812079,591902.248568539,0.0,1.0
2019-02-05,98.08,98.16,97.13,98.04,608104,86.5345997314099,86.6051826023165,85.6964281393948,86.4993082959567,689236.91223074,0.0,1.0
2019-02-06,97.91,98.3,97.12,97.63,499263,86.3846111307335,86.7287026264029,85.6876052805315,86.1375710825607,565874.403903043,0.0,1.0
2019-02-07,97.31,97.79,95.95,97.49,458317,85.8552395989345,86.2787368243738,84.6553307935235,86.0140510584743,519465.410362136,0.0,1.0
2019-02-08,97.13,97.64,95.89,97.04,279253,85.6964281393948,86.146393941424,84.6023936403436,85.617022409625,316510.786725907,0.0,1.0
2019-02-11,97.51,97.63,96.31,97.23,296241,86.0316967762009,86.1375710825607,84.9729537126029,85.784656728028,335765.316650025,0.0,1.0
2019-02-12,98.74,99.23,98.02,98.24,433982,87.1169084163888,87.5492285006914,86.48166257823,86.675765473223,491883.647605872,0.0,1.0
2019-02-13,97.91,102.81,96.62,98.3,1478391,86.3846111307335,90.7078119737587,85.2464623373657,86.7287026264029,1675637.14086689,0.0,1.0
2019-02-14,97.13,97.84,96.08,97.59,546934,85.6964281393948,86.3228511186903,84.7700279587466,86.1022796471074,619905.643366937,0.0,1.0
2019-02-15,98.21,99.08,97.8,97.96,543465,86.649296896633,87.4168856177416,86.2875596832371,86.4287254250501,615973.811232091,0.0,1.0
2019-02-19,98.24,98.43,97.51,98.19,419229,86.675765473223,86.843399791626,86.0316967762009,86.6316511789064,475162.310192962,0.0,1.0
2019-02-20,98.83,99.55,98.01,98.37,550338,87.1963141461587,87.8315599843175,86.4728397193667,86.7904626384461,623763.803236356,0.0,1.0
2019-02-21,98.17,99.2,97.71,99.02,567508,86.6140054611798,87.5227599241014,86.2081539534672,87.3639484645617,643224.615503668,0.0,1.0
2019-02-22,98.34,98.63,97.64,98.09,240748,87.2933655936552,87.5507895922535,86.6719973211764,87.0714483534842,271213.718923455,0.6,1.0
2019-02-25,99.06,99.96,98.12,98.8,444082,87.9324872453476,88.7313893099631,87.0980784223047,87.7016933155698,500278.842303844,0.0,1.0
2019-02-26,99.43,100.29,98.82,98.85,564340,88.2609247608006,89.0243200669888,87.7194466947834,87.746076763604,635755.022418723,0.0,1.0
2019-02-27,100.87,100.88,99.1,99.27,503175,89.5391680641854,89.5480447537923,87.9679940037749,88.1188977270912,566849.830608394,0.0,1.0
2019-02-28,102.99,103.28,101.0,101.0,602586,91.4210262608353,91.6784502594337,89.6545650290743,89.6545650290743,678840.9043116,0.0,1.0
2019-03-01,104.14,104.31,102.6,103.74,461468,92.4418455656218,92.5927492889381,91.0748353661686,92.0867779813482,519864.972685833,0.0,1.0
2019-03-04,103.78,104.93,103.22,104.67,470056,92.1222847397756,93.1431040445621,91.6251901217926,92.9123101147843,529539.750537008,0.0,1.0
2019-03-05,103.21,104.13,102.43,103.55,665211,91.6163134321858,92.432968876015,90.9239316428523,91.9181208788183,749390.853418473,0.0,1.0
2019-03-06,101.17,103.21,101.07,102.8,557386,89.8054687523906,91.6163134321858,89.7167018563222,91.2523691583054,627921.020884364,0.0,1.0
2019-03-07,100.35,101.19,99.62,101.01,428005,89.0775802046298,89.8232221316043,88.4295818633306,89.6634417186812,482167.360758276,0.0,1.0
2019-03-08,99.96,100.33,99.34,99.64,374774,88.7313893099631,89.0598268254161,88.1810345543391,88.4473352425442,422200.185653957,0.0,1.0
2019-03-11,100.82,101.2,100.01,100.42,337322,89.4947846161512,89.8320988212111,88.7757727579973,89.1397170318777,380008.781359338,0.0,1.0
2019-03-12,101.01,101.36,100.42,101.16,420823,89.6634417186812,89.9741258549206,89.1397170318777,89.7965920627838,474076.506714594,0.0,1.0
2019-03-13,101.28,102.04,101.11,101.29,508696,89.9031123380659,90.5777407481856,89.7522086147496,89.9119890276727,573069.491590733,0.0,1.0
2019-03-14,98.2,99.72,96.62,97.25,1114876,87.1690919391594,88.5183487593989,85.7665749812789,86.3258064265097,1255959.20256246,0.0,1.0
2019-03-15,98.73,99.15,97.6,98.08,1838025,87.6395564883219,88.0123774518091,86.6364905627491,87.0625716638773,2070619.88354746,0.0,1.0
2019-03-18,99.7,100.65,98.7,98.8,778948,88.5005953801853,89.343880892835,87.6129264195014,87.7016933155698,877520.826457489,0.0,1.0
2019-03-19,97.0,98.94,96.91,98.55,6016999,86.1038891863387,87.8259669700655,86.0239989798772,87.4797760753988,6778426.7181813,0.0,1.0
2019-03-20,94.58,97.38,94.43,96.9,1833859,83.9557303014837,86.4412033913986,83.8225799573811,86.0151222902704,2065926.69252184,0.0,1.0
2019-03-21,95.88,96.53,94.42,94.42,1693158,85.1096999503728,85.6866847748173,83.8137032677743,83.8137032677743,1907420.53061707,0.0,1.0
2019-03-22,94.56,95.84,94.54,95.45,776185,83.93797692227,85.0741931919454,83.9202235430563,84.7280022972787,874408.179601085,0.0,1.0
2019-03-25,94.56,95.86,94.25,94.46,1149137,83.93797692227,85.0919465711591,83.662799544458,83.8492100262016,1294555.79827264,0.0,1.0
2019-03-26,95.37,96.0,94.33,94.98,672018,84.656988780424,85.2162202256548,83.7338130613127,84.3107978857573,757059.252677083,0.0,1.0
2019-03-27,94.99,96.36,94.97,95.37,624103,84.3196745753641,85.535781051501,84.3019211961504,84.656988780424,703080.796605933,0.0,1.0
2019-03-28,94.77,95.58,94.0,95.04,694817,84.1243874040136,84.8433992621676,83.440882304287,84.3640580233983,782743.377063312,0.0,1.0
2019-03-29,94.91,95.41,94.39,95.09,709054,84.2486610585094,84.6924955388513,83.7870731989537,84.4084414714325,798782.013796798,0.0,1.0
2019-04-01,96.15,96.36,95.33,95.33,537061,85.3493705697574,85.535781051501,84.6214820219966,84.6214820219966,605023.971533511,0.0,1.0
2019-04-02,95.45,96.29,94.95,96.29,471864,84.7280022972787,85.4736442242532,84.2841678169367,85.4736442242532,531576.545874097,0.0,1.0
2019-04-03,95.45,96.43,94.77,96.25,444744,84.7280022972787,85.5979178787489,84.1243874040136,85.4381374658258,501024.615817756,0.0,1.0
2019-04-04,95.91,96.04,95.28,95.42,465225,85.1363300191933,85.2517269840822,84.5770985739624,84.7013722284582,524097.406359199,0.0,1.0
2019-04-05,95.87,96.4,95.3,95.89,428064,85.1008232607659,85.5712878099284,84.5948519531761,85.1185766399796,482233.826977794,0.0,1.0
2019-04-08,95.43,96.09,94.98,95.99,335698,84.710248918065,85.2961104321164,84.3107978857573,85.207343536048,378179.270503456,0.0,1.0
2019-04-09,94.31,95.04,93.89,94.83,506964,83.716059682099,84.3640580233983,83.3432387186118,84.1776475416547,571118.313756752,0.0,1.0
2019-04-10,94.47,94.72,93.7,94.53,524795,83.8580867158085,84.0800039559794,83.1745816160819,83.9113468534495,591205.757150359,0.0,1.0
2019-04-11,95.44,95.68,94.33,94.72,359999,84.7191256076718,84.932166158236,83.7338130613127,84.0800039559794,405555.467122157,0.0,1.0
2019-04-12,95.84,96.99,95.38,96.36,460879,85.0741931919454,86.0950124967319,84.6658654700308,85.535781051501,519201.437036748,0.0,1.0
2019-04-15,94.94,96.45,94.82,95.83,340205,84.2752911273299,85.6156712579626,84.1687708520478,85.0653165023386,383256.613746964,0.0,1.0
2019-04-16,95.22,96.03,94.87,95.43,499070,84.5238384363214,85.2428502944753,84.213154300082,84.710248918065,562225.358894482,0.0,1.0
2019-04-17,94.06,95.49,94.03,95.49,584211,83.4941424419281,84.763509055706,83.4675123731075,84.763509055706,658140.619843116,0.0,1.0
2019-04-18,93.23,94.7,93.17,94.0,383408,82.7573772045604,84.0622505767658,82.7041170669194,83.440882304287,431926.784625434,0.0,1.0
2019-04-22,91.99,93.13,91.84,92.87,646371,81.6566676933124,82.668610308492,81.5235173492098,82.4378163787142,728166.725016501,0.0,1.0
2019-04-23,93.06,93.19,91.84,92.07,993900,82.6064734812442,82.7218704461331,81.5235173492098,81.7276812101671,1119674.16235243,0.0,1.0
2019-04-24,92.85,93.6,92.53,92.96,965538,82.4200629995005,83.0858147200135,82.1360089320817,82.5177065851758,1087723.06204793,0.0,1.0
2019-04-25,92.31,92.91,91.9,92.56,368834,81.9407217607312,82.4733231371416,81.5767774868508,82.1626390009022,415508.501858432,0.0,1.0
2019-04-26,93.51,93.55,92.31,92.31,300909,83.0059245135519,83.0414312719793,81.9407217607312,81.9407217607312,338987.858455887,0.0,1.0
2019-04-29,94.35,94.77,93.62,93.78,415453,83.7515664405264,84.1243874040136,83.1035680992271,83.2455951329366,468026.954192376,0.0,1.0
2019-04-30,95.0,95.08,94.19,94.46,559637,84.3285512649709,84.3995647818256,83.609539406817,83.8492100262016,630456.876140885,0.0,1.0
2019-05-01,94.13,95.38,94.04,95.05,384249,83.5562792691759,84.6658654700308,83.4763890627144,84.3729347130051,432874.209890087,0.0,1.0
2019-05-02,94.42,95.04,93.37,94.35,393091,83.8137032677743,84.3640580233983,82.8816508590562,83.7515664405264,442835.130449017,0.0,1.0
2019-05-03,94.58,95.0,93.94,94.73,330505,83.9557303014837,84.3285512649709,83.387622166646,84.0888806455863,372329.116639791,0.0,1.0
2019-05-06,93.96,94.21,92.91,93.14,474282,83.4053755458597,83.6272927860306,82.4733231371416,82.6774869980989,534300.534328236,0.0,1.0
2019-05-07,96.18,98.98,95.76,96.68,1331316,85.3760006385779,87.8614737284929,85.0031796750907,85.8198351189199,1499788.83904456,0.0,1.0
2019-05-08,96.21,97.63,95.76,95.91,522901,85.4026307073984,86.6631206315696,85.0031796750907,85.1363300191933,589072.078849227,0.0,1.0
2019-05-09,95.62,96.01,94.63,95.52,604450,84.878906020595,85.2250969152617,84.0001137495179,84.7901391245265,680940.786229927,0.0,1.0
2019-05-10,97.2,97.27,94.69,95.37,450632,86.2814229784755,86.3435598057234,84.0533738871589,84.656988780424,507657.719216419,0.0,1.0
2019-05-13,94.67,96.28,94.31,96.16,798122,84.0356205079452,85.4647675346463,83.716059682099,85.3582472593642,899121.221254698,0.0,1.0
2019-05-14,95.77,96.51,94.59,94.63,451649,85.0120563646975,85.6689313956036,83.9646069910905,84.0001137495179,508803.416593532,0.0,1.0
2019-05-15,95.65,95.98,95.02,95.36,344123,84.9055360894155,85.1984668464411,84.3463046441846,84.6481120908171,387670.421341386,0.0,1.0
2019-05-16,96.21,96.96,96.0,96.0,321317,85.4026307073984,86.0683824279114,85.2162202256548,85.2162202256548,361978.411132503,0.0,1.0
2019-05-17,94.74,96.23,94.73,95.34,462390,84.0977573351931,85.4203840866121,84.0888806455863,84.6303587116034,520903.648184062,0.0,1.0
2019-05-20,96.08,96.15,94.45,94.68,771490,85.2872337425095,85.3493705697574,83.8403333365948,84.0444971975521,869119.045691995,0.0,1.0
2019-05-21,99.65,100.96,96.84,97.0,1004452,88.4562119321511,89.619058270647,85.9618621526293,86.1038891863387,1131561.47673128,0.0,1.0
2019-05-22,100.26,100.32,98.99,99.2,697714,88.9976899981683,89.0509501358093,87.8703504180997,88.0567608998433,786006.981096248,0.0,1.0
2019-05-23,100.21,100.22,98.85,99.66,1167013,88.9533065501341,88.9621832397409,87.746076763604,88.4650886217579,1314693.93624046,0.0,1.0
2019-05-24,100.85,101.18,99.81,99.95,915657,90.0540160613821,90.3486895893965,89.1253479730942,89.2503609849791,1025429.09787673,0.6,1.0
2019-05-28,100.67,101.51,100.65,100.76,818131,89.8932850461015,90.643363117411,89.8754260444037,89.9736505537418,916211.346907183,0.0,1.0
2019-05-29,100.89,101.03,99.71,100.65,1032152,90.0897340647778,90.2147470766627,89.0360529646049,89.8754260444037,1155889.91754736,0.0,1.0
2019-05-30,100.8,102.0,100.45,101.22,404900,90.0093685571375,91.0809086590082,89.6968360274252,90.3844075927922,453440.799044063,0.0,1.0
2019-05-31,99.96,100.44,99.35,100.08,696993,89.259290485828,89.6879065265763,88.7145909340437,89.3664444960151,780550.908491279,0.0,1.0
2019-06-03,101.57,101.67,100.0,100.02,484792,90.6969401225045,90.7862351309937,89.2950084892237,89.3128674909215,542910.525685773,0.0,1.0
2019-06-04,103.71,103.74,101.94,102.45,822562,92.6078533041739,92.6346418067207,91.0273316539146,91.4827361972097,921173.55036622,0.0,1.0
2019-06-05,104.02,104.42,102.28,103.36,596568,92.8846678304905,93.2418478644474,91.330934682778,92.2953207744616,668086.61547078,0.0,1.0
2019-06-06,104.38,105.0,104.18,104.27,445835,93.2061298610517,93.7597589136849,93.0275398440732,93.1079053517135,499283.227072882,0.0,1.0
2019-06-07,104.34,105.0,104.1,104.2,298384,93.170411857656,93.7597589136849,92.9561038372819,93.0453988457711,334155.296077954,0.0,1.0
2019-06-10,103.47,104.53,103.44,104.24,471741,92.3935452837998,93.3400723737855,92.366756781253,93.0811168491668,528294.927097667,0.0,1.0
2019-06-11,104.0,104.47,103.29,104.0,679912,92.8668088287926,93.286495368692,92.2328142685192,92.8668088287926,761422.17969782,0.0,1.0
2019-06-12,103.99,104.2,103.56,104.0,432724,92.8578793279437,93.0453988457711,92.4739107914401,92.8668088287926,484600.435479237,0.0,1.0
2019-06-13,105.05,105.24,103.99,104.51,643330,93.8044064179295,93.974066934059,92.8578793279437,93.3222133720877,720454.604220838,0.0,1.0
2019-06-14,106.12,106.75,104.57,105.31,975587,94.7598630087642,95.3224215622463,93.3757903771812,94.0365734400015,1092543.7115757,0.0,1.0
2019-06-17,106.77,107.46,106.12,106.32,573230,95.3402805639441,95.9564161225198,94.7598630087642,94.9384530257426,641950.776083054,0.0,1.0
2019-06-18,107.39,108.0,106.43,106.77,540165,95.8939096165773,96.4386091683616,95.0366775350808,95.3402805639441,604921.830614069,0.0,1.0
2019-06-19,107.61,108.4,107.31,107.86,534582,96.0903586352536,96.7957892023185,95.8224736097859,96.3135961564767,598669.521448687,0.0,1.0
2019-06-20,107.71,108.1,106.64,107.85,387873,96.1796536437428,96.5279041768508,95.2241970529081,96.3046666556277,434372.543955589,0.0,1.0
2019-06-21,106.89,107.84,106.57,107.77,874640,95.4474345741312,96.2957371547788,95.1616905469657,96.2332306488364,979494.839407013,0.0,1.0
2019-06-24,105.89,107.12,105.76,106.96,393580,94.554484489239,95.6528130936564,94.438400978203,95.5099410800737,440763.71866575,0.0,1.0
2019-06-25,106.01,106.49,105.25,105.72,662327,94.661638499426,95.0902545401743,93.9829964349079,94.4026829748073,741729.029657835,0.0,1.0
2019-06-26,102.75,106.2,102.72,106.2,781691,91.7506212226773,94.8312990155556,91.7238327201306,94.8312990155556,875402.794876644,0.0,1.0
2019-06-27,104.36,104.54,102.84,102.89,856309,93.1882708593538,93.3490018746345,91.8309867303176,91.8756342345623,958966.256331496,0.0,1.0
2019-06-28,106.38,106.44,104.78,104.78,639167,94.9920300308362,95.0456070359297,93.5633098950086,93.5633098950086,715792.529519873,0.0,1.0
2019-07-01,108.99,109.05,106.73,106.97,628777,97.3226297524049,97.3762067574984,95.3045625605484,95.5188705809226,704156.940727412,0.0,1.0
2019-07-02,108.82,109.63,108.3,109.11,678918,97.1708282379732,97.8941178067359,96.7064941938293,97.429783762592,760309.015572728,0.0,1.0
2019-07-03,109.94,110.0,109.02,109.21,283671,98.1709323330525,98.2245093381461,97.3494182549517,97.5190787710812,317678.451236425,0.0,1.0
2019-07-05,110.12,110.12,109.41,109.86,410027,98.3316633483331,98.3316633483331,97.6976687880596,98.0994963262611,459182.44136735,0.0,1.0
2019-07-08,110.48,110.58,109.57,109.83,436722,98.6531253788943,98.7424203873836,97.8405408016424,98.0727078237144,489077.72941497,0.0,1.0
2019-07-09,110.68,110.76,109.84,110.03,411555,98.8317153958728,98.9031514026642,98.0816373245633,98.2512978406928,460893.623241737,0.0,1.0
2019-07-10,110.01,111.0,109.87,110.95,308502,98.233438838995,99.1174594230383,98.1084258271101,99.0728119187937,345486.276578641,0.0,1.0
2019-07-11,110.1,110.62,109.58,110.33,247206,98.3138043466353,98.7781383907792,97.8494703024913,98.5191828661605,276841.902120244,0.0,1.0
2019-07-12,111.59,111.62,110.06,110.51,329535,99.6442999731247,99.6710884756715,98.2780863432396,98.6799138814411,369040.784670253,0.0,1.0
2019-07-15,112.22,112.27,111.18,111.97,283776,100.206858526607,100.251506030851,99.2781904383189,99.9836210053838,317796.038996117,0.0,1.0
2019-07-16,112.06,112.76,111.8,112.21,367226,100.063986513024,100.689051572449,99.8318194909521,100.197929025758,411250.310866276,0.0,1.0
2019-07-17,111.7,112.08,110.85,112.0,375465,99.7425244824629,100.081845514722,98.9835169103045,100.010409507931,420477.030410173,0.0,1.0
2019-07-18,111.98,112.42,111.34,111.53,351138,99.9925505062327,100.385448543585,99.4210624519017,99.5907229680312,393233.626314483,0.0,1.0
2019-07-19,111.16,112.5,110.99,112.32,274301,99.2603314366211,100.456884550377,99.1085299221894,100.296153535096,307185.143538122,0.0,1.0
2019-07-22,111.54,111.84,110.97,111.19,256290,99.5996524688801,99.8675374943478,99.0906709204915,99.2871199391678,287014.923158812,0.0,1.0
2019-07-23,112.5,112.68,111.44,111.69,544328,100.456884550377,100.617615565657,99.5103574603909,99.7335949816139,609583.905315031,0.0,1.0
2019-07-24,113.8,113.92,112.21,112.43,422150,101.617719660737,101.724873670924,100.197929025758,100.394378044434,472758.788136455,0.0,1.0
2019-07-25,113.36,114.33,113.25,113.81,333676,101.224821623384,102.090983205729,101.126597114046,101.626649161585,373678.221935853,0.0,1.0
2019-07-26,114.42,114.73,112.82,113.25,389062,102.17134871337,102.448163239686,100.742628577542,101.126597114046,435704.085348681,0.0,1.0
2019-07-29,113.42,114.71,112.82,114.44,395713,101.278398628478,102.430304237988,100.742628577542,102.189207715068,443152.430012651,0.0,1.0
2019-07-30,114.61,114.92,112.82,112.96,446381,102.341009229499,102.617823755816,100.742628577542,100.867641589427,499894.683423286,0.0,1.0
2019-07-31,113.36,115.35,112.67,114.56,519681,101.224821623384,103.00179229232,100.608686064808,102.296361725255,581982.138523136,0.0,1.0
2019-08-01,111.75,113.59,111.3,113.27,506427,99.7871719867075,101.430200142909,99.385344448506,101.144456115744,567139.203599624,0.0,1.0
2019-08-02,111.08,112.16,111.0,111.35,374892,99.1888954298297,100.153281521513,99.1174594230383,99.4299919527506,419835.337207278,0.0,1.0
2019-08-05,108.14,110.0,107.31,109.72,534467,96.5636221802465,98.2245093381461,95.8224736097859,97.9744833143762,598540.734854738,0.0,1.0
2019-08-06,109.63,110.08,108.17,108.51,562290,97.8941178067359,98.2959453449374,96.5904106827933,96.8940137116566,629699.251406486,0.0,1.0
2019-08-07,117.89,118.38,110.59,110.91,1041082,105.269885507946,105.707431049543,98.7513498882325,99.037093915398,1165890.47653838,0.0,1.0
2019-08-08,119.46,119.76,116.18,118.36,694853,106.671817141227,106.939702166694,103.74294086278,105.689572047845,778154.357960394,0.0,1.0
2019-08-09,119.84,120.59,118.62,118.81,807392,107.011138173486,107.680850737155,105.921739069917,106.091399586047,904184.918799168,0.0,1.0
2019-08-12,120.72,122.38,119.07,119.27,454000,107.796934248191,109.279231389112,106.323566608119,106.502156625097,508427.075243281,0.0,1.0
2019-08-13,122.53,122.91,120.12,120.12,714075,109.413173901846,109.752494934105,107.261164197255,107.261164197255,799680.757168162,0.0,1.0
2019-08-14,120.42,122.41,119.7,121.15,675518,107.529049222723,109.306019891659,106.886125161601,108.180902784695,756501.411925532,0.0,1.0
2019-08-15,121.02,121.74,119.51,121.08,722453,108.064819273659,108.707743334781,106.716464645471,108.118396278752,809063.140508222,0.0,1.0
2019-08-16,124.53,125.09,121.26,121.26,2189411,111.19907407163,111.69912611917,108.279127294033,108.279127294033,2451885.09082703,0.0,1.0
2019-08-19,123.79,125.87,119.51,125.66,603996,110.53829100881,112.395627185386,106.716464645471,112.208107667558,676405.109556478,0.0,1.0
2019-08-20,122.72,123.8,121.75,123.08,529507,109.582834417975,110.547220509659,108.71667283563,109.904296448537,592986.113063535,0.0,1.0
2019-08-21,123.67,123.82,122.08,122.89,388745,110.431136998623,110.565079511357,109.011346363644,109.734635932407,435349.082302752,0.0,1.0
2019-08-22,123.76,124.41,122.87,123.85,442944,110.511502506263,111.091920061443,109.716776930709,110.591868013904,496045.644089341,0.0,1.0
2019-08-23,119.43,123.37,118.88,122.76,584874,107.180798689615,110.716697097361,106.687208810361,110.169261049461,651716.56373156,0.6,1.0
2019-08-26,121.87,121.9,119.93,120.15,464713,109.370542881214,109.397465965537,107.629516761664,107.826952713366,517822.914818208,0.0,1.0
2019-08-27,120.86,122.86,120.64,122.29,466388,108.464132375675,110.259004663871,108.266696423974,109.747466061735,519689.342876645,0.0,1.0
2019-08-28,121.05,121.98,120.17,120.69,529377,108.634645243054,109.469260857065,107.844901436248,108.311568231179,589877.066442552,0.0,1.0
2019-08-29,121.94,122.49,121.51,122.12,387529,109.433363411301,109.926953290555,109.047465869339,109.594901917239,431817.909885424,0.0,1.0
2019-08-30,123.0,123.22,121.37,122.82,508161,110.384645724045,110.582081675746,108.921824809165,110.223107218107,566236.387225953,0.0,1.0
2019-09-03,123.21,123.4,121.93,122.39,406705,110.573107314305,110.743620181684,109.42438904986,109.837209676145,453185.446869658,0.0,1.0
2019-09-04,123.8,124.33,123.58,124.29,421762,111.102594639323,111.578235795695,110.905158687622,111.542338349931,469963.242258247,0.0,1.0
2019-09-05,123.85,125.07,123.31,124.72,447841,111.147466446528,112.242338542327,110.662850928715,111.928235891893,499022.691414057,0.0,1.0
2019-09-06,124.41,125.32,123.86,123.95,472436,111.650030687223,112.466697578352,111.156440807969,111.237210060938,526428.541024362,0.0,1.0
2019-09-09,124.64,125.58,124.24,125.0,624945,111.856441000365,112.700030975817,111.497466542726,112.179518012241,696367.094316418,0.0,1.0
2019-09-10,123.75,125.06,123.6,124.81,689055,111.057722832118,112.233364180887,110.923107410504,112.009005144862,767803.931824718,0.0,1.0
2019-09-11,124.44,124.88,122.23,123.64,889439,111.676953771546,112.071825674949,109.693619893089,110.959004856267,991088.89902583,0.0,1.0
2019-09-12,125.6,126.48,124.48,124.48,433915,112.717979698699,113.507723505506,111.71285121731,111.71285121731,483505.152821942,0.0,1.0
2019-09-13,125.0,125.8,124.61,125.63,433050,112.179518012241,112.897466927519,111.829517916042,112.744902783022,482541.295943999,0.0,1.0
2019-09-16,125.6,125.73,124.26,124.26,580152,112.717979698699,112.834646397432,111.515415265608,111.515415265608,646454.908034881,0.0,1.0
2019-09-17,127.03,127.1,125.5,125.76,531393,114.001313384759,114.064133914846,112.62823608429,112.861569481755,592123.465825128,0.0,1.0
2019-09-18,127.5,127.76,125.8,126.18,497739,114.423108372485,114.656441769951,112.897466927519,113.238492662276,554623.304703549,0.0,1.0
2019-09-19,126.23,127.64,126.13,127.31,580564,113.283364469481,114.548749432659,113.193620855071,114.252595505107,646913.993622984,0.0,1.0
2019-09-20,126.64,127.18,125.78,126.42,643327,113.651313288561,114.135928806374,112.879518204637,113.45387733686,716849.88868668,0.0,1.0
2019-09-23,125.84,127.26,125.81,126.37,363247,112.933364373283,114.207723697902,112.90644128896,113.409005529655,404760.831607829,0.0,1.0
2019-09-24,126.61,127.3,126.08,126.08,499100,113.624390204238,114.243621143666,113.148749047866,113.148749047866,556139.847143867,0.0,1.0
2019-09-25,126.7,127.49,126.03,126.45,452261,113.705159457207,114.414134011044,113.103877240662,113.480800421183,503947.832917515,0.0,1.0
2019-09-26,126.8,127.3,125.85,126.82,316622,113.794903071617,114.243621143666,112.942338734724,113.812851794499,352807.274458795,0.0,1.0
2019-09-27,125.47,127.25,125.36,127.25,312666,112.601312999967,114.198749336461,112.502595024116,114.198749336461,348399.161384659,0.0,1.0
2019-09-30,125.82,126.5,125.14,125.99,377246,112.915415650401,113.525672228388,112.305159072414,113.067979794898,420359.713034732,0.0,1.0
2019-10-01,123.81,126.42,123.74,126.42,393685,111.111569000764,113.45387733686,111.048748470677,113.45387733686,438677.450857209,0.0,1.0
2019-10-02,122.03,123.46,121.25,122.97,334780,109.51413266427,110.79746635033,108.814132471873,110.357722639722,373040.468897662,0.0,1.0
2019-10-03,123.7,123.73,121.76,122.03,421188,111.012851024913,111.039774109236,109.271824905363,109.51413266427,469323.642434043,0.0,1.0
2019-10-04,126.79,126.79,123.7,123.7,370410,113.785928710176,113.785928710176,111.012851024913,111.012851024913,412742.457985492,0.0,1.0
2019-10-07,125.36,126.32,125.09,126.19,282509,112.502595024116,113.36413372245,112.260287265209,113.247467023717,314795.656334935,0.0,1.0
2019-10-08,123.32,124.67,123.24,124.47,362853,110.671825290156,111.883364084688,110.600030398628,111.703876855869,404321.803157069,0.0,1.0
2019-10-09,124.8,125.53,124.19,124.39,422211,112.000030783421,112.655159168613,111.452594735521,111.632081964341,470463.556406449,0.0,1.0
2019-10-10,125.54,126.67,125.12,125.12,292332,112.664133530054,113.678236372884,112.287210349532,112.287210349532,325741.281897936,0.0,1.0
2019-10-11,125.78,126.83,125.65,126.32,328356,112.879518204637,113.82182615594,112.762851505904,113.36413372245,365882.299436528,0.0,1.0
2019-10-14,125.71,125.87,125.13,125.25,267200,112.81669767455,112.960287457606,112.296184710973,112.403877048265,297737.061023524,0.0,1.0
2019-10-15,125.46,126.47,125.12,126.05,351756,112.592338638526,113.498749144065,112.287210349532,113.121825963543,391956.577984245,0.0,1.0
2019-10-16,125.45,125.77,124.46,125.38,301886,112.583364277085,112.870543843196,111.694902494428,112.520543746998,336387.16468618,0.0,1.0
2019-10-17,125.94,126.4,125.03,126.1,256015,113.023107987693,113.435928613978,112.206441096564,113.166697770748,285273.778734795,0.0,1.0
2019-10-18,125.67,126.41,125.29,125.48,291558,112.780800228786,113.444902975419,112.439774494029,112.610287361408,324878.824992129,0.0,1.0
2019-10-21,127.56,127.59,126.36,126.67,346387,114.476954541131,114.503877625454,113.400031168214,113.678236372884,385973.979628577,0.0,1.0
2019-10-22,126.24,127.43,125.89,127.43,331206,113.292338830922,114.360287842399,112.978236180488,114.360287842399,369058.012849391,0.0,1.0
2019-10-23,126.53,127.2,125.7,125.86,338475,113.55259531271,114.153877529256,112.807723313109,112.951313096165,377157.753480306,0.0,1.0
2019-10-24,126.36,127.93,125.43,127.0,435237,113.400031168214,114.809005914448,112.565415554203,113.974390300436,484978.238131345,0.0,1.0
2019-10-25,125.57,126.04,124.91,125.96,260039,112.691056614376,113.112851602102,112.098748759272,113.041056710575,289757.663216678,0.0,1.0
2019-10-28,125.31,126.45,124.55,126.1,470548,112.457723216911,113.480800421183,111.775671747397,113.166697770748,524324.770174016,0.0,1.0
2019-10-29,126.38,126.69,124.93,124.93,264291,113.417979891096,113.696185095766,112.116697482154,112.116697482154,294495.604771587,0.0,1.0
2019-10-30,125.87,126.47,125.24,126.13,246486,112.960287457606,113.498749144065,112.394902686824,113.193620855071,274655.753081752,0.0,1.0
2019-10-31,126.07,126.16,124.31,125.31,398794,113.139774686425,113.220543939394,111.560287072813,112.457723216911,444370.335006795,0.0,1.0
2019-11-01,127.7,127.89,125.41,127.02,279394,114.602595601305,114.773108468684,112.547466831321,113.992339023318,311324.657288947,0.0,1.0
2019-11-04,126.63,128.88,126.1,128.06,371232,113.64233892712,115.661570251341,113.166697770748,114.92567261318,413658.400590887,0.0,1.0
2019-11-05,126.18,127.88,124.64,126.87,681690,113.238492662276,114.764134107243,111.856441000365,113.857723601704,759597.219794635,0.0,1.0
2019-11-06,127.55,127.94,124.5,125.41,631516,114.46798017969,114.817980275889,111.730799940192,112.547466831321,703689.063732531,0.0,1.0
2019-11-07,127.48,128.36,127.05,127.57,428726,114.405159649603,115.19490345641,114.019262107641,114.485928902572,477723.125839715,0.0,1.0
2019-11-08,130.07,131.04,127.32,127.32,663516,116.729519262817,117.600032322592,114.261569866548,114.261569866548,739346.196789239,0.0,1.0
2019-11-11,129.08,129.85,128.18,128.98,492373,115.84105748016,116.532083311116,115.033364950472,115.75131386575,548644.049204101,0.0,1.0
2019-11-12,130.61,131.06,128.65,128.93,485292,117.21413478063,117.617981045474,115.455159938198,115.706442058545,540753.794229895,0.0,1.0
2019-11-13,131.3,131.43,129.61,130.22,435619,117.833365720058,117.95003241879,116.316698636532,116.864134684432,485403.895157208,0.0,1.0
2019-11-14,132.02,132.23,130.94,131.36,346835,118.479519743808,118.667981334069,117.510288708182,117.887211888703,386473.17949137,0.0,1.0
2019-11-15,132.09,132.64,131.43,132.53,599988,118.542340273895,119.035930153149,117.95003241879,118.937212177298,668557.873388406,0.0,1.0
2019-11-18,132.67,132.92,131.73,131.73,378302,119.062853237472,119.287212273496,118.21926326202,118.21926326202,421536.398425602,0.0,1.0
2019-11-19,132.28,133.7,132.04,132.62,419800,118.712853141274,119.987212465893,118.49746846669,119.017981430267,467777.014287705,0.0,1.0
2019-11-20,132.46,133.01,131.53,132.01,374355,118.874391647211,119.367981526465,118.0397760332,118.470545382367,417138.31392014,0.0,1.0
2019-11-21,132.29,133.97,132.09,132.99,514137,118.721827502715,120.229520224799,118.542340273895,119.350032803583,572895.356824292,0.0,1.0
2019-11-22,131.82,132.08,129.94,131.65,519531,118.86541728577,119.099865840574,117.170173889493,118.712123999937,576152.239934959,0.63,1.0
2019-11-25,132.25,133.24,131.75,132.69,251153,119.253159126408,120.145867085086,118.802296521015,119.649918219154,278524.98410371,0.0,1.0
2019-11-26,133.55,133.67,131.55,132.39,596998,120.425401900429,120.533608925724,118.621951478858,119.379400655918,662062.003877904,0.0,1.0
2019-11-27,133.3,134.25,132.89,133.91,377135,120.199970597733,121.056609547979,119.830263261311,120.750022976312,418237.169693186,0.0,1.0
2019-11-29,132.87,133.64,132.78,133.25,202854,119.812228757095,120.5065571694,119.731073488124,120.154884337194,224962.103281164,0.0,1.0
2019-12-02,131.71,133.58,131.61,133.44,408293,118.766227512584,120.452453656753,118.676054991505,120.326212127243,452790.933553077,0.0,1.0
2019-12-03,128.5,130.77,128.08,130.59,544115,115.871689585962,117.918605814445,115.492964997432,117.756295276504,603415.534457441,0.0,1.0
2019-12-04,129.1,129.8,127.94,127.94,350922,116.412724712433,117.043932359983,115.366723467922,115.366723467922,389167.338123145,0.0,1.0
2019-12-05,130.41,130.75,128.85,129.1,341055,117.593984738562,117.900571310229,116.187293409737,116.412724712433,378224.980205258,0.0,1.0
2019-12-06,131.58,131.66,130.59,131.23,393531,118.649003235182,118.721141252044,117.756295276504,118.333399411407,436420.092610149,0.0,1.0
2019-12-09,130.93,131.74,130.89,131.52,242269,118.062881848171,118.793279268907,118.026812839739,118.594899722534,268672.758732015,0.0,1.0
2019-12-10,130.04,130.76,129.89,130.58,276923,117.260346410572,117.909588562337,117.125087628954,117.747278024396,307103.535187521,0.0,1.0
2019-12-11,130.27,130.54,129.4,129.94,284216,117.467743209052,117.711209015964,116.683242275669,117.170173889493,315191.364952918,0.0,1.0
2019-12-12,130.44,131.47,130.22,130.38,385775,117.621036494886,118.549813461995,117.422656948513,117.566932982239,427818.802652601,0.0,1.0
2019-12-13,130.15,130.7,129.51,129.77,399482,117.359536183758,117.85548504969,116.782432048855,117.016880603659,443019.664108007,0.0,1.0
2019-12-16,130.42,130.84,129.53,130.52,441944,117.60300199067,117.9817265792,116.800466553071,117.693174511749,490109.397756468,0.0,1.0
2019-12-17,131.68,132.35,130.49,130.49,418872,118.73917575626,119.343331647487,117.666122755425,117.666122755425,464522.889001881,0.0,1.0
2019-12-18,131.67,132.49,131.26,131.86,375521,118.730158504152,119.469573176997,118.36045116773,118.901486294202,416447.267425074,0.0,1.0
2019-12-19,131.6,131.75,130.49,131.19,445129,118.667037739397,118.802296521015,117.666122755425,118.297330402975,493641.515924957,0.0,1.0
2019-12-20,131.26,132.86,131.0,132.11,715413,118.36045116773,119.803211504987,118.126002612926,119.126917596898,793382.497730817,0.0,1.0
2019-12-23,127.94,131.17,127.87,130.96,531545,115.366723467922,118.279295898759,115.303602703167,118.089933604494,589475.589283847,0.0,1.0
2019-12-24,129.03,129.11,128.12,128.31,96756,116.349603947678,116.421741964541,115.529034005863,115.700361795912,107300.981321898,0.0,1.0
2019-12-26,129.07,129.65,128.67,129.36,199822,116.385672956109,116.908673578365,116.024982871795,116.647173267237,221599.659862999,0.0,1.0
2019-12-27,129.66,129.7,128.07,129.37,248348,116.917690830473,116.953759838904,115.483947745324,116.656190519345,275414.280347789,0.0,1.0
2019-12-30,130.8,130.9,129.45,129.99,222389,117.945657570769,118.035830091847,116.728328536208,117.215260150032,246626.131042989,0.0,1.0
2019-12-31,131.08,131.55,129.98,130.44,264519,118.198140629789,118.621951478858,117.206242897924,117.621036494886,293347.681573101,0.0,1.0
2020-01-02,132.36,132.39,131.15,131.52,332846,119.352348899594,119.379400655918,118.261261394544,118.594899722534,369121.319908517,0.0,1.0
2020-01-03,132.99,133.05,131.01,131.01,280281,119.920435782389,119.974539295037,118.135019865034,118.135019865034,310827.507812259,0.0,1.0
2020-01-06,133.11,133.11,131.91,132.29,234690,120.028642807684,120.028642807684,118.946572554741,119.289228134839,260267.759171897,0.0,1.0
2020-01-07,132.21,133.18,132.18,133.0,255547,119.217090117977,120.091763572439,119.190038361653,119.929453034497,283397.865495338,0.0,1.0
2020-01-08,132.71,133.84,132.42,132.42,265139,119.667952723369,120.686902211557,119.406452412242,119.406452412242,294035.252456765,0.0,1.0
2020-01-09,134.64,134.73,132.86,133.06,281587,121.408282380186,121.489437649157,119.803211504987,119.983556547144,312275.842609132,0.0,1.0
2020-01-10,132.44,134.89,132.34,134.51,324041,119.424486916457,121.633713682882,119.334314395379,121.291058102784,359356.704375224,0.0,1.0
2020-01-13,132.47,132.98,131.6,132.74,326492,119.451538672781,119.911418530282,118.667037739397,119.695004479693,362074.827336279,0.0,1.0
2020-01-14,130.0,132.2,129.71,132.15,496278,117.22427740214,119.208072865869,116.962777091012,119.162986605329,550365.004841755,0.0,1.0
2020-01-15,130.73,131.66,129.93,129.93,484221,117.882536806014,118.721141252044,117.161156637385,117.161156637385,536993.969125124,0.0,1.0
2020-01-16,131.57,132.29,130.97,131.44,466543,118.639985983074,119.289228134839,118.098950856602,118.522761705672,517389.327058394,0.0,1.0
2020-01-17,133.77,133.8,131.43,131.79,457967,120.623781446802,120.650833203126,118.513744453564,118.838365529447,507878.66915794,0.0,1.0
2020-01-21,131.53,133.57,131.43,133.31,376198,118.603916974642,120.443436404645,118.513744453564,120.208987849841,417198.050470621,0.0,1.0
2020-01-22,131.29,132.24,130.96,132.02,260562,118.387502924054,119.2441418743,118.089933604494,119.045762327927,288959.426755925,0.0,1.0
2020-01-23,130.33,130.53,128.52,130.53,410076,117.521846721699,117.702191763857,115.889724090177,117.702191763857,454768.254336255,0.0,1.0
2020-01-24,129.18,130.42,128.29,130.34,337982,116.484862729296,117.60300199067,115.682327291697,117.530863973807,374817.068389946,0.0,1.0
2020-01-27,128.0,128.35,126.88,127.55,433860,115.420826980569,115.736430804344,114.410894744489,115.015050635715,481144.360621754,0.0,1.0
2020-01-28,129.49,130.02,128.51,128.57,296271,116.764397544639,117.242311906356,115.88070683807,115.934810350717,328560.182698955,0.0,1.0
2020-01-29,130.17,131.04,129.75,130.27,278496,117.377570687974,118.162071621357,116.998846099444,117.467743209052,308847.969058489,0.0,1.0
2020-01-30,131.51,131.6,128.9,129.14,282679,118.585882470427,118.667037739397,116.232379670276,116.448793720864,313486.854552613,0.0,1.0
2020-01-31,130.56,132.8,130.05,130.95,383486,117.72924352018,119.74910799234,117.269363662679,118.080916352387,425280.335309535,0.0,1.0
2020-02-03,132.75,133.47,131.25,131.62,487673,119.704021731801,120.353263883567,118.351433915622,118.685072243613,540822.186367706,0.0,1.0
2020-02-04,134.32,135.09,133.66,133.9,319912,121.119730312734,121.814058725039,120.524591673616,120.741005724204,354777.704087096,0.0,1.0
2020-02-05,136.83,136.87,135.21,135.21,335882,123.383060591806,123.419129600238,121.922265750334,121.922265750334,372488.199267868,0.0,1.0
2020-02-06,136.29,137.83,136.18,137.33,276544,122.896128977982,124.284785802592,122.796939204796,123.833923197199,306683.229760252,0.0,1.0
2020-02-07,136.36,136.86,135.41,135.74,234248,122.959249742737,123.41011234813,122.102610792491,122.40018011205,259777.587670966,0.0,1.0
2020-02-10,137.11,137.14,135.68,135.9,317709,123.635543650826,123.66259540715,122.346076599403,122.544456145776,352334.609479504,0.0,1.0
2020-02-11,139.61,140.03,137.46,137.46,507681,125.889856677791,126.268581266321,123.951147474601,123.951147474601,563010.764174648,0.0,1.0
2020-02-12,136.69,139.59,132.55,137.0,748508,123.256819062296,125.871822173575,119.523676689644,123.53635387764,830084.366109506,0.0,1.0
2020-02-13,140.34,140.82,136.69,136.69,384666,126.548116081664,126.980944182841,123.256819062296,123.256819062296,426588.937959085,0.0,1.0
2020-02-14,142.52,142.56,140.3,140.44,298152,128.513877041177,128.549946049609,126.512047073233,126.638288602743,330646.18404116,0.0,1.0
2020-02-18,141.8,142.61,141.2,141.94,361774,127.864634889411,128.595032310148,127.32359976294,127.990876418921,401202.046557819,0.0,1.0
2020-02-19,140.68,142.17,140.5,142.11,372413,126.854702653331,128.198273217402,126.69239211539,128.144169704755,413000.541124396,0.0,1.0
2020-02-20,141.57,142.33,140.49,140.54,498978,127.657238090931,128.342549251128,126.683374863282,126.728461123821,553359.26514157,0.0,1.0
2020-02-21,140.1,141.58,139.38,140.59,431111,126.899788913871,128.240343429164,126.247627257782,127.343621152042,475955.489106397,0.63,1.0
2020-02-24,137.24,139.12,136.44,137.26,507976,124.309257891075,126.012124437528,123.584633828755,124.327373492633,560816.043975477,0.0,1.0
2020-02-25,133.86,137.86,133.69,137.02,639478,121.247721227771,124.870841539373,121.093738614528,124.109986273937,705996.980505674,0.0,1.0
2020-02-26,132.51,135.59,132.02,134.43,520524,120.024918122605,122.814720762539,119.581085884434,121.764015872174,574669.296333472,0.0,1.0
2020-02-27,126.89,132.53,126.84,131.03,955217,114.934434084804,120.043033724163,114.889145080909,118.684363607312,1054579.38776266,0.0,1.0
2020-02-28,120.59,125.59,117.93,124.05,1207362,109.22801959403,113.756919983533,106.818644586815,112.362018663566,1332952.69951006,0.0,1.0
2020-03-02,127.89,127.95,120.61,120.8,553208,115.840214162705,115.894560967379,109.246135195588,109.41823341039,610753.110492591,0.0,1.0
2020-03-03,123.25,129.65,122.88,127.37,553057,111.637394601246,117.43438709981,111.302255972423,115.369208522196,610586.4033595,0.0,1.0
2020-03-04,126.85,126.96,122.75,125.26,533365,114.898202881688,114.997838690257,111.184504562296,113.458012557826,588846.026770911,0.0,1.0
2020-03-05,120.8,123.92,118.79,123.15,445504,109.41823341039,112.244267253439,107.597615453809,111.546816593456,491845.659746228,0.0,1.0
2020-03-06,119.69,120.3,115.91,116.16,468323,108.41281752392,108.965343371439,104.988968829456,105.215413848931,517038.309216827,0.0,1.0
2020-03-09,109.05,115.5,107.74,113.0,723326,98.7753174950578,104.617598997517,97.588745593008,102.353148802765,798566.912264764,0.0,1.0
2020-03-10,113.89,114.01,108.87,112.67,498962,103.159293072097,103.267986681445,98.6122770810357,102.054241377058,550864.400944318,0.0,1.0
2020-03-11,108.38,111.93,107.09,110.69,449478,98.1684448428644,101.383964119411,96.9999885423727,100.260796822815,496233.038202611,0.0,1.0
2020-03-12,96.61,104.28,95.37,100.15,716517,87.5074133259746,94.4547465234721,86.3842460293779,90.7138748017427,791049.634985072,0.0,1.0
2020-03-13,104.53,104.72,97.57,102.35,573695,94.6811915429472,94.8532897577483,88.3769622007592,92.7065909731239,633371.183576608,0.0,1.0
2020-03-16,83.9,100.15,83.33,93.0,968836,75.9949485358583,90.7138748017427,75.478653891455,84.2375472447536,1069615.04634279,0.0,1.0
2020-03-17,92.5,94.86,83.73,86.48,1063680,83.7846572058033,85.9222981896486,75.8409659226152,78.3318611368418,1174324.79025748,0.0,1.0
2020-03-18,80.41,90.3,79.1,86.32,868569,72.8337760639853,81.791941034422,71.6472041619355,78.1869363243777,958918.197906467,0.0,1.0
2020-03-19,83.44,85.47,76.27,79.66,883881,75.578289700024,77.4170232581622,69.0838465414769,72.1544410055599,975822.963614597,0.0,1.0
2020-03-20,91.05,93.86,80.26,83.39,1082642,82.4712760928474,85.0165181117481,72.6979090523002,75.533000696129,1195259.23169933,0.0,1.0
2020-03-23,93.18,98.02,88.46,91.6,793544,84.4005876587757,88.7845632358144,80.1253056910849,82.9694551356927,876089.041215481,0.0,1.0
2020-03-24,98.12,100.57,94.68,97.23,695734,88.8751412436045,91.0943024344609,85.7592577756265,88.068996974273,768104.771759363,0.0,1.0
2020-03-25,99.64,103.58,96.33,96.89,597383,90.2519269620134,93.8207004689417,87.2537949041625,87.7610317477868,659523.227078055,0.0,1.0
2020-03-26,105.35,106.05,98.87,99.17,477527,95.4239312068257,96.0579772613561,89.5544763020299,89.8262103254001,527199.716190287,0.0,1.0
2020-03-27,104.7,108.31,101.1,102.12,409371,94.8351741561903,98.1050402374114,91.5743658757482,92.4982615552068,451954.078023932,0.0,1.0
2020-03-30,107.33,108.66,99.5,104.55,358710,97.2173757610688,98.4220632646766,90.1251177511073,94.6993071445052,396023.282860693,0.0,1.0
2020-03-31,104.09,106.44,102.32,106.36,753399,94.2826483086709,96.4112314917373,92.6794175707869,96.3387690855052,831768.128248343,0.0,1.0
2020-04-01,102.12,103.29,100.21,100.5,578613,92.4982615552068,93.5580242463505,90.7682216064167,91.0308978290079,638800.757620011,0.0,1.0
2020-04-02,100.06,104.96,98.81,100.99,609485,90.6323545947316,95.0706769764444,89.5001294973559,91.4747300671792,672884.086182012,0.0,1.0
2020-04-03,98.75,100.87,97.56,98.88,288327,89.4457826926819,91.3660364578311,88.3679043999802,89.5635341028089,318318.990486395,0.0,1.0
2020-04-06,103.93,104.67,99.87,102.81,527247,94.1377234962069,94.8080007538533,90.4602563799305,93.1232498089582,582091.627828752,0.0,1.0
2020-04-07,104.09,110.63,103.85,107.1,420844,94.2826483086709,100.206450018141,94.0652610899748,97.0090463431517,464620.50807679,0.0,1.0
2020-04-08,106.72,107.52,103.84,105.11,310917,96.6648499135495,97.3894739758699,94.0562032891958,95.2065439881295,343258.819205481,0.0,1.0
2020-04-09,112.39,114.74,107.0,108.26,353688,101.800622955246,103.929206138312,96.9184683353616,98.0597512335164,390478.890659397,0.0,1.0
2020-04-13,108.57,112.0,108.49,111.81,320935,98.3405430576655,101.447368724865,98.2680806514335,101.275270510063,354318.899068597,0.0,1.0
2020-04-14,107.69,112.61,106.15,110.9,377881,97.543456589113,101.999894572384,96.1485552691461,100.451010639174,417188.464639072,0.0,1.0
2020-04-15,101.41,105.74,100.87,105.1,365197,91.8551576998974,95.7771854372069,91.3660364578311,95.1974861873505,403185.065459219,0.0,1.0
2020-04-16,100.58,102.59,99.47,101.02,471896,91.1033602352399,92.9239781918201,90.0979443487703,91.5019034695162,520982.975352874,0.0,1.0
2020-04-17,105.81,106.1,103.35,104.08,468220,95.8405900426599,96.1032662652511,93.6123710510245,94.2735905078919,516924.595079684,0.0,1.0
2020-04-20,103.02,104.77,101.18,103.75,468784,93.3134636253173,94.8985787616433,91.6468282819803,93.9746830821848,517547.2627821,0.0,1.0
2020-04-21,101.15,103.91,100.5,100.75,405564,91.6196548796432,94.1196078946488,91.0308978290079,91.257342848483,447751.071032628,0.0,1.0
2020-04-22,103.0,104.9,100.35,104.08,684797,93.2953480237593,95.0163301717704,90.8950308173228,94.2735905078919,756030.09682795,0.0,1.0
2020-04-23,101.25,104.19,100.79,103.5,416755,91.7102328874333,94.373226316461,91.2935740515991,93.7482380627096,460106.167234278,0.0,1.0
2020-04-24,104.65,105.45,101.33,103.0,445011,94.7898851522953,95.5145092146157,91.7826952936654,93.2953480237593,491301.377516991,0.0,1.0
2020-04-27,108.37,109.78,105.09,105.09,528852,98.1593870420854,99.4365369519252,95.1884283865715,95.1884283865715,583863.581130838,0.0,1.0
2020-04-28,109.58,112.56,109.47,110.63,429746,99.2553809363451,101.954605568489,99.155745127776,100.206450018141,474448.500784063,0.0,1.0
2020-04-29,109.73,112.29,109.66,112.0,300178,99.3912479480302,101.710044947456,99.3278433425772,101.447368724865,331402.740382362,0.0,1.0
2020-04-30,106.24,109.33,106.09,107.09,375635,96.2300754761572,99.02893591687,96.0942084644721,96.9999885423727,414708.8340369,0.0,1.0
2020-05-01,102.32,105.42,101.52,104.34,440496,92.6794175707869,95.4873358122787,91.9547935084665,94.5090933281461,486316.723835421,0.0,1.0
2020-05-04,100.0,102.29,98.69,102.13,450772,90.5780077900576,92.6522441684499,89.3914358880078,92.5073193559858,497661.641051769,0.0,1.0
2020-05-05,102.09,103.66,101.02,101.05,721356,92.4710881528698,93.8931628751737,91.5019034695162,91.5290768718532,796391.991389306,0.0,1.0
2020-05-06,97.92,105.5,97.35,104.92,850916,88.6939852280244,95.5597982185107,88.1776905836211,95.0344457733284,939428.919625015,0.0,1.0
2020-05-07,98.59,102.53,98.26,98.68,520911,89.3008578802178,92.869631387146,89.0019504545106,89.3823780872288,575096.552363319,0.0,1.0
2020-05-08,98.8,101.42,97.89,100.93,521929,89.4910716965769,91.8642155006764,88.6668118256874,91.4203832625051,576220.445485764,0.0,1.0
2020-05-11,98.4,99.13,95.47,97.7,477853,89.1287596654167,89.7899791222841,86.474824037168,88.4947136108863,527559.626954449,0.0,1.0
2020-05-12,93.1,98.85,93.09,98.45,536702,84.3281252525436,89.5363607004719,84.3190674517646,89.1740486693117,592530.144010202,0.0,1.0
2020-05-13,87.76,92.42,86.78,92.26,1018688,79.4912596365545,83.7121947995712,78.603595160212,83.5672699871071,1124652.68872012,0.0,1.0
2020-05-14,89.05,89.3,83.89,86.39,669718,80.6597159370463,80.8861609565214,75.9858907350793,78.2503409298308,739382.567954329,0.0,1.0
2020-05-15,91.11,91.18,86.75,88.01,1931241,82.5256228975215,82.5890275029745,78.576421757875,79.7177046560297,2132130.13524899,0.0,1.0
2020-05-18,98.29,99.16,94.7,94.89,719239,89.0291238568476,89.8171525246211,85.7773733771845,85.9494715919856,794054.77946375,0.0,1.0
2020-05-19,97.98,100.41,97.28,97.85,781166,88.7483320326984,90.9493776219968,88.114285978168,88.6305806225713,862423.472384812,0.0,1.0
2020-05-20,100.93,101.83,98.57,99.68,560500,91.4203832625051,92.2355853326156,89.2827422786598,90.2881581651294,618803.629794035,0.0,1.0
2020-05-21,101.08,102.59,100.25,100.71,559857,91.5562502741902,92.9239781918201,90.8044528095327,91.221111645367,618093.744452451,0.0,1.0
2020-05-22,101.37,101.88,99.31,100.86,453545,92.3895679458587,92.8543867251069,90.5120646414445,91.9247491666106,497630.389146774,0.63,1.0
2020-05-26,102.83,105.66,102.45,104.94,397842,93.720225627628,96.2995141477699,93.3738900666196,95.643299400596,436512.957432958,0.0,1.0
2020-05-27,104.37,107.11,103.27,107.08,370518,95.1237960590833,97.6210577358284,94.121245750901,97.5937154546962,406533.015524114,0.0,1.0
2020-05-28,103.49,106.13,103.45,105.29,398944,94.3217558125374,96.7278765521751,94.2852994376945,95.9622926804722,437722.073813559,0.0,1.0
2020-05-29,102.58,103.37,101.7,102.33,451470,93.4923732848593,94.2123866880085,92.6903330383135,93.2645209420906,495353.695417421,0.0,1.0
2020-06-01,103.06,103.71,102.5,103.18,324437,93.9298497829753,94.5222658741739,93.4194605351733,94.0392189075042,355972.859503714,0.0,1.0
2020-06-02,104.14,105.08,103.03,103.89,370059,94.9141719037361,95.7708967125465,93.902507501843,94.6863195609674,406029.399899163,0.0,1.0
2020-06-03,108.34,108.91,106.13,106.3,538985,98.7420912622505,99.2615946037632,96.7278765521751,96.8828161452578,591375.310706267,0.0,1.0
2020-06-04,110.39,110.42,106.24,107.96,473639,100.610480472954,100.637822754086,96.8281315829933,98.3957557012421,519677.562061292,0.0,1.0
2020-06-05,114.88,116.27,112.41,116.27,608436,104.70270854908,105.969567574874,102.451527402525,105.969567574874,667577.072729072,0.0,1.0
2020-06-08,117.41,117.46,115.14,116.0,491104,107.0085742579,107.054144726453,104.93967498556,105.723487044684,538840.191450763,0.0,1.0
2020-06-09,116.7,117.4,114.15,114.77,408411,106.361473604436,106.999460164189,104.037379708195,104.602453518262,448109.283228398,0.0,1.0
2020-06-10,114.44,117.82,114.44,116.02,638900,104.301688425807,107.38225210004,104.301688425807,105.741715232105,701002.228281371,0.0,1.0
2020-06-11,104.81,110.9,104.34,109.98,527937,95.5248161823563,101.075299252202,95.0964537779511,100.236802630813,579253.425249932,0.0,1.0
2020-06-12,107.03,109.75,104.46,109.25,331577,97.5481449861425,100.027178475466,95.2058229024801,99.5714737899287,363806.880336284,0.0,1.0
2020-06-15,107.12,107.85,103.24,103.24,499014,97.6301718295392,98.2955006704238,94.0939034697687,94.0939034697687,547519.05766724,0.0,1.0
2020-06-16,108.52,111.71,106.62,111.71,362504,98.906144949044,101.813540842773,97.1744671440018,101.813540842773,397740.040320723,0.0,1.0
2020-06-17,106.04,108.38,105.96,107.99,341425,96.6458497087784,98.7785476370935,96.5729369590924,98.4230979823743,374612.123635884,0.0,1.0
2020-06-18,107.03,107.56,104.39,105.04,332640,97.5481449861425,98.0311919528121,95.1420242465048,95.7344403377035,364973.205846791,0.0,1.0
2020-06-19,106.28,109.62,105.48,109.62,891612,96.8645879578363,99.9086952572264,96.1354604609764,99.9086952572264,978278.288875268,0.0,1.0
2020-06-22,105.18,106.09,104.25,105.68,695230,95.862037649654,96.6914201773321,95.0144269345544,96.3177423351914,762807.60552208,0.0,1.0
2020-06-23,104.86,107.4,104.33,106.78,395105,95.57038665091,97.8853664534402,95.0873396842403,97.3202926433737,433509.916113806,0.0,1.0
2020-06-24,100.68,103.84,100.53,103.84,672418,91.7606954798171,94.6407490924137,91.6239840741559,94.6407490924137,737778.238122558,0.0,1.0
2020-06-25,100.3,100.84,98.01,100.02,648203,91.4143599188086,91.9065209791891,89.3272324590472,91.1591652949077,711209.496601454,0.0,1.0
2020-06-26,99.21,99.83,97.67,98.89,868005,90.420923704337,90.9859975144035,89.0173532728818,90.1292727055931,952376.64604691,0.0,1.0
2020-06-29,100.6,101.32,99.36,100.53,312980,91.6877827301311,92.343997477305,90.5576351099983,91.6239840741559,343402.218512292,0.0,1.0
2020-06-30,103.29,103.88,100.02,100.02,365944,94.1394739383225,94.6772054672566,91.1591652949077,91.1591652949077,401514.414503361,0.0,1.0
2020-07-01,101.07,103.49,100.48,102.95,360510,92.1161451345363,94.3217558125374,91.5784136056021,93.829594752157,395552.219936949,0.0,1.0
2020-07-02,100.5,103.97,100.38,103.1,375431,91.5966417930236,94.7592323106534,91.4872726684946,93.9663061578183,411923.567954145,0.0,1.0
2020-07-06,102.26,104.17,100.84,103.11,593626,93.2007222861154,94.9415141848684,91.9065209791891,93.975420251529,651327.514111373,0.0,1.0
2020-07-07,99.42,102.01,99.0,101.22,435107,90.6123196722628,92.9728699433467,90.2295277364113,92.2528565401975,477400.182408549,0.0,1.0
2020-07-08,100.74,101.15,98.83,99.46,434759,91.8153800420816,92.1890578842223,90.0745881433286,90.6487760471058,477018.356183096,0.0,1.0
2020-07-09,97.56,100.79,96.72,100.29,463288,88.9170982420635,91.8609505106353,88.1515143703606,91.4052458250979,508320.426257661,0.0,1.0
2020-07-10,100.37,100.71,97.97,98.32,301410,91.4781585747839,91.7880377609493,89.2907760842042,89.6097693640804,330707.593717777,0.0,1.0
2020-07-13,100.17,101.74,99.6,101.3,518475,91.2958767005689,92.7267894131564,90.7763733590562,92.3257692898835,568871.701844081,0.0,1.0
2020-07-14,101.53,102.0,100.21,100.58,278438,92.5353934452307,92.9637558496359,91.3323330754119,91.6695545427096,305502.67403069,0.0,1.0
2020-07-15,103.85,104.2,102.07,103.71,265143,94.6498631861244,94.9688564660006,93.0275545056111,94.5222658741739,290915.37613587,0.0,1.0
2020-07-16,105.07,106.4,103.43,103.6,345411,95.7617826188357,96.9739570823653,94.267071250273,94.4220108433557,378985.569999838,0.0,1.0
2020-07-17,104.17,105.51,103.95,105.43,397345,94.9415141848684,96.1628027421087,94.7410041232319,96.0898899924227,435967.64813971,0.0,1.0
2020-07-20,103.21,104.56,102.65,103.89,237006,94.0665611886365,95.2969638395876,93.5561719408346,94.6863195609674,260043.409165839,0.0,1.0
2020-07-21,104.7,105.17,103.34,103.34,263644,95.424561151538,95.8529235559432,94.1850444068762,94.1850444068762,289270.670641749,0.0,1.0
2020-07-22,105.93,106.08,104.38,104.38,216940,96.5455946779601,96.6823060836213,95.1329101527941,95.1329101527941,238026.957901644,0.0,1.0
2020-07-23,107.35,108.3,105.58,105.58,352739,97.8397959848864,98.7056348874075,96.2266013980839,96.2266013980839,387025.864770296,0.0,1.0
2020-07-24,106.79,107.95,106.31,107.72,296156,97.3294067370845,98.3866416075313,96.8919302389686,98.1770174521841,324942.895474875,0.0,1.0
2020-07-27,105.67,106.44,104.68,106.14,327413,96.3086282414806,97.0104134572083,95.4063329641165,96.7369906458858,359238.132052415,0.0,1.0
2020-07-28,105.98,106.56,105.08,105.12,317408,96.5911651465139,97.1197825817373,95.7708967125465,95.8073530873895,348260.628070642,0.0,1.0
2020-07-29,107.58,107.9,105.69,105.97,353644,98.0494201402336,98.3410711389776,96.3268564289021,96.5820510528031,388018.832396833,0.0,1.0
2020-07-30,105.28,106.2,104.2,105.46,383856,95.9531785867615,96.7916752081503,94.9688564660006,96.1172322735549,421167.493096218,0.0,1.0
2020-07-31,107.47,107.54,105.1373,105.2,408488,97.9491651094154,98.0129637653907,95.8231204695091,95.8802658370755,448193.767766787,0.0,1.0
2020-08-03,107.29,108.38,106.75,107.84,352659,97.7851114226219,98.7785476370935,97.2929503622415,98.2863865767131,386938.088626514,0.0,1.0
2020-08-04,107.15,108.27,106.49,106.64,427384,97.6575141106715,98.6782926062753,97.055983925762,97.1926953314233,468926.492928165,0.0,1.0
2020-08-05,122.31,124.81,112.41,114.8,1149522,111.474480176166,113.753003603854,102.451527402525,104.629795799394,1261257.60441143,0.0,1.0
2020-08-06,118.87,122.11,117.95,121.56,501286,108.339231939669,111.292198301951,107.50073531828,110.79092314786,550011.900150656,0.0,1.0
2020-08-07,122.21,122.31,118.405,118.45,428368,111.383339239059,111.474480176166,107.915426582119,107.956440003817,470006.139496687,0.0,1.0
2020-08-10,124.2,124.56,121.485,123.11,341542,113.197043887498,113.525151261085,110.72256744503,112.203607673026,374740.496246166,0.0,1.0
2020-08-11,124.96,127.91,124.48,126.43,493403,113.889715009515,116.578372654186,113.452238511399,115.229486784995,541362.658382708,0.0,1.0
2020-08-12,124.47,128.49,123.56,126.37,291978,113.443124417688,117.106990089409,112.61374189001,115.17480222273,320358.786365844,0.0,1.0
2020-08-13,124.44,125.0,123.0,123.92,322447,113.415782136556,113.926171384358,112.103352642208,112.941849263597,353789.427927129,0.0,1.0
2020-08-14,125.07,125.87,123.24,123.24,216130,113.989970040333,114.719097537193,112.322090891266,112.322090891266,237138.224445848,0.0,1.0
2020-08-17,124.57,125.75,123.73,125.12,320306,113.534265354796,114.609728412664,112.768681483093,114.035540508887,351440.318879154,0.0,1.0
2020-08-18,123.61,125.31,123.37,124.48,315658,112.659312358564,114.208708289391,112.440574109506,113.452238511399,346340.524925403,0.0,1.0
2020-08-19,123.54,125.25,123.21,124.2,251410,112.595513702588,114.154023727126,112.294748610134,113.197043887498,275847.503853842,0.0,1.0
2020-08-20,122.03,123.38,121.92,122.23,264290,111.219285552265,112.449688203216,111.119030521447,111.40156742648,289979.463002792,0.0,1.0
2020-08-21,120.64,122.66,120.48,121.96,251878,109.952426526471,111.793473456043,109.806601027099,111.15548689629,276360.994294969,0.0,1.0
2020-08-24,123.68,123.855,120.65,120.7,217449,112.723111014539,112.882607654477,109.961540620182,110.007111088736,238585.433616459,0.0,1.0
2020-08-25,122.85,125.12,122.68,125.12,213419,111.966641236547,114.035540508887,111.811701643464,114.035540508887,234163.710373425,0.0,1.0
2020-08-26,121.71,122.83,120.82,122.83,576806,110.927634553521,111.948413049125,110.116480213265,111.948413049125,632872.579881148,0.0,1.0
2020-08-27,123.66,125.24,121.905,122.06,277791,112.704882827117,114.144909633416,111.105359380881,111.246627833398,304792.784467852,0.0,1.0
2020-08-28,122.68,124.42,122.39,124.35,317611,112.385889547241,113.979885698303,112.120223522064,113.915759416363,346702.932520914,0.63,1.0
2020-08-31,121.56,122.75,120.705,122.6,314556,111.359869036213,112.45001582918,110.576612306812,112.312602367882,343368.10640075,0.0,1.0
2020-09-01,123.15,123.21,120.51,120.83,354658,112.816451725976,112.871417110496,110.397974807125,110.691123524561,387143.293657973,0.0,1.0
2020-09-02,124.02,125.17,122.5,123.2,315059,113.613449801507,114.666953004794,112.220993393683,112.862256213076,343917.179244756,0.0,1.0
2020-09-03,122.0,126.565,120.96,124.9,374280,111.762948522689,115.944898194869,110.81021519102,114.419608774457,408562.592554814,0.0,1.0
2020-09-04,122.67,124.43,121.04,124.43,278492,112.376728649821,113.989046595722,110.883502370379,113.989046595722,304000.784241146,0.0,1.0
2020-09-08,120.31,122.42,120.055,121.93,344638,110.214756858727,112.147706214324,109.981153974519,111.698822240749,376205.500622278,0.0,1.0
2020-09-09,121.35,123.13,120.64,121.36,454999,111.167490190396,112.798129931136,110.517066473583,111.176651087815,496675.139066602,0.0,1.0
2020-09-10,118.36,122.57,118.16,121.45,348201,108.428381861848,112.285119675622,108.24516391345,111.259099164594,380094.857567006,0.0,1.0
2020-09-11,118.7,119.9,118.09,118.1,313379,108.739852374124,109.839160064511,108.181037631511,108.19019852893,342083.297777694,0.0,1.0
2020-09-14,119.45,121.36,119.23,119.85,194170,109.426919680616,111.176651087815,109.225379937378,109.793355577412,211955.216940174,0.0,1.0
2020-09-15,117.26,119.88,117.18,119.36,209287,107.420683145659,109.820838269671,107.3473959663,109.344471603837,228456.875355402,0.0,1.0
2020-09-16,117.73,119.58,117.43,117.96,378741,107.851245324394,109.546011347075,107.576418401798,108.061945965052,413432.202807534,0.0,1.0
2020-09-17,119.47,119.74,116.11,116.59,468360,109.445241475456,109.692585705793,106.367179942372,106.806903018527,511259.954710305,0.0,1.0
2020-09-18,119.93,121.22,119.4274,119.5,563779,109.866642756771,111.048398523937,109.406216052447,109.472724167715,615418.964058888,0.0,1.0
2020-09-21,120.07,121.22,117.75,117.75,686504,109.994895320649,111.048398523937,107.869567119234,107.869567119234,749385.096823906,0.0,1.0
2020-09-22,120.91,122.49,119.54,119.54,500961,110.76441070392,112.211832496263,109.509367757395,109.509367757395,546847.079536319,0.0,1.0
2020-09-23,118.73,123.34,118.37,121.42,627193,108.767335066384,112.990508776954,108.437542759268,111.231616472335,684641.439863823,0.0,1.0
2020-09-24,117.84,119.5,116.4,118.33,269968,107.952015196013,109.472724167715,106.632845967549,108.400899169588,294696.018988027,0.0,1.0
2020-09-25,117.82,118.2,116.46,116.9,303298,107.933693401173,108.281807503129,106.687811352068,107.090890838543,331078.917379211,0.0,1.0
2020-09-28,120.1,121.365,119.07,119.17,228807,110.022378012909,111.181231536525,109.07880557866,109.170414552859,249764.831448887,0.0,1.0
2020-09-29,120.59,120.975,118.41,120.02,265260,110.471261986484,110.82395653715,108.474186348947,109.94909083355,289556.784495805,0.0,1.0
2020-09-30,121.31,123.46,120.76,121.2,479836,111.130846600716,113.100439545993,110.626997242622,111.030076729097,523787.11168412,0.0,1.0
2020-10-01,122.47,122.71,120.1,121.35,322183,112.193510701423,112.413372239501,110.022378012909,111.167490190396,351693.709941992,0.0,1.0
2020-10-02,123.43,124.42,120.7949,121.2,275413,113.072956853733,113.979885698303,110.658968774617,111.030076729097,300639.759814309,0.0,1.0
2020-10-05,125.36,125.9,124.125,124.98,281316,114.841010055772,115.335698516447,113.709639224416,114.492895953817,307083.451659589,0.0,1.0
2020-10-06,122.9,126.0,122.28,125.78,365930,112.587429290479,115.427307490646,112.019453650446,115.225767747408,399447.765025071,0.0,1.0
2020-10-07,123.81,124.77,122.325,123.74,393943,113.421070955689,114.300517107999,112.060677688835,113.35694467375,430026.646892224,0.0,1.0
2020-10-08,125.63,125.75,123.98,124.77,522844,115.088354286109,115.198285055148,113.576806211827,114.300517107999,570734.477240918,0.0,1.0
2020-10-09,125.57,127.47,125.42,126.51,425618,115.03338890159,116.77395941137,114.895975440292,115.89451325906,464602.953719129,0.0,1.0
2020-10-12,126.35,126.95,125.02,125.3,238666,115.747938900342,116.297592745535,114.529539543496,114.786044671253,260526.877510653,0.0,1.0
2020-10-13,122.52,126.68,122.2,125.63,247141,112.239315188523,116.050248515198,111.946166471086,115.088354286109,269778.154554316,0.0,1.0
2020-10-14,122.44,124.87,122.19,122.19,334014,112.166028009164,114.392126082198,111.937005573666,111.937005573666,364608.383535331,0.0,1.0
2020-10-15,123.12,123.62,119.47,120.72,273269,112.788969033716,113.247013904711,109.445241475456,110.590353652942,298299.377751583,0.0,1.0
2020-10-16,123.47,125.0674,122.55,123.45,291410,113.109600443413,114.572962197266,112.266797880783,113.091278648573,318102.02280752,0.0,1.0
2020-10-19,121.79,124.305,121.46,123.4,221861,111.570569676871,113.874535377974,111.268260062014,113.045474161473,242182.604859473,0.0,1.0
2020-10-20,122.6,123.74,122.36,122.8,184136,112.312602367882,113.35694467375,112.092740829805,112.49582031628,201002.141558923,0.0,1.0
2020-10-21,122.94,123.87,122.34,122.34,298291,112.624072880158,113.476036340208,112.074419034965,112.074419034965,325613.295649698,0.0,1.0
2020-10-22,124.59,125.05,122.1652,122.42,236368,114.135620954441,114.557022235756,111.914286548065,112.147706214324,258018.389646779,0.0,1.0
2020-10-23,125.99,127.0,124.355,125.7,258546,115.418146593226,116.343397232635,113.920339865073,115.152480568049,282227.808204224,0.0,1.0
2020-10-26,123.16,124.83,121.57,124.32,195664,112.825612623396,114.355482492518,111.369029933633,113.888276724104,213586.061530526,0.0,1.0
2020-10-27,120.69,123.4,120.54,123.22,186941,110.562870960683,113.045474161473,110.425457499384,112.880578007915,204064.068651249,0.0,1.0
2020-10-28,122.21,123.81,118.58,118.58,402265,111.955327368506,113.421070955689,108.629921605085,108.629921605085,439110.909730852,0.0,1.0
2020-10-29,125.2,125.96,119.97,121.49,360671,114.694435697054,115.390663900966,109.90328634645,111.295742754274,393707.0610755,0.0,1.0
2020-10-30,124.37,125.81,122.92,124.27,286286,113.934081211203,115.253250439668,112.605751085319,113.842472237004,312508.684332981,0.0,1.0
2020-11-02,129.93,130.27,125.29,125.5,881778,119.027540176663,119.33901068894,114.776883773833,114.969262619651,962545.435871008,0.0,1.0
2020-11-03,126.31,131.3,124.57,130.49,961566,115.711295310662,120.282583123189,114.117299159601,119.540550432177,1049641.70640313,0.0,1.0
2020-11-04,125.89,130.05,123.78,123.78,438491,115.326537619027,119.137470945702,113.393588263429,113.393588263429,478655.070460492,0.0,1.0
2020-11-05,127.36,128.09,125.27,126.87,324729,116.673189539751,117.341935051403,114.758561978993,116.224305566176,354472.913641478,0.0,1.0
2020-11-06,127.09,129.4,126.73,128.46,259399,116.425845309414,118.542012613409,116.096053002298,117.680888255939,283158.939687203,0.0,1.0
2020-11-09,131.8,136.87,130.62,136.44,716155,120.740627994183,125.385202986069,119.659642098636,124.991284397013,781752.013121445,0.0,1.0
2020-11-10,134.16,134.18,131.58,133.49,719014,122.902599785278,122.920921580118,120.539088250946,122.288819658145,784872.886403782,0.0,1.0
2020-11-11,131.59,134.96,130.6687,134.21,638809,120.548249148365,123.635471578869,119.704255669071,122.948404272377,697321.42029323,0.0,1.0
2020-11-12,130.82,131.86,129.385,130.86,344922,119.842860047034,120.795593378703,118.528271267279,119.879503636713,376515.5139179,0.0,1.0
2020-11-13,133.51,133.91,131.72,131.9,428274,122.307141452985,122.67357734978,120.667340814824,120.832236968382,467502.232990864,0.0,1.0
2020-11-16,137.11,137.815,135.24,136.52,466082,125.605064524146,126.250907792249,123.891976706626,125.064571576372,508773.298768659,0.0,1.0
2020-11-17,138.59,138.78,134.55,135.76,558923,126.96087734229,127.134934393268,123.259874784654,124.368343372461,610118.173342191,0.0,1.0
2020-11-18,135.62,139.675,135.52,138.74,342498,124.240090808582,127.954834712349,124.148481834383,127.098290803589,373869.484943997,0.0,1.0
2020-11-19,134.92,135.09,133.19,134.63,284735,123.59882798919,123.754563245328,122.013992735548,123.333161964013,310815.618764281,0.0,1.0
2020-11-20,133.89,135.26,133.53,134.51,423802,122.655255554941,123.910298501466,122.325463247825,123.223231194974,462620.615180922,0.0,1.0
2020-11-23,135.33,135.88,134.63,135.58,379077,123.974424783405,124.478274141499,123.333161964013,124.203447218903,413798.979100946,0.0,1.0
2020-11-24,136.08,136.89,135.18,136.66,517192,124.661492089897,125.403524780908,123.837011322107,125.192824140251,564564.776019585,0.0,1.0
2020-11-25,135.58,136.09,134.19,135.28,377543,124.203447218903,124.670652987317,122.930082477537,123.928620296306,412124.470666138,0.0,1.0
2020-11-27,133.79,134.98,133.5,134.54,158320,123.168265810455,124.263790411056,122.901289227115,123.858722491506,171973.134968033,0.66,1.0
2020-11-30,129.12,133.77,129.04,132.88,504525,118.869022209776,123.149853632293,118.79537349713,122.330511704113,548034.01920002,0.0,1.0
2020-12-01,131.36,132.6699,130.73,131.39,440081,120.931186163849,122.137091772527,120.351202551766,120.958804431091,478032.524064346,0.0,1.0
2020-12-02,131.58,132.11,130.21,130.4,618995,121.133720123624,121.6216428449,119.87248591957,120.047401612103,672375.635924318,0.0,1.0
2020-12-03,132.18,132.74,131.19,131.19,604924,121.686085468465,122.201626456983,120.774682649477,120.774682649477,657091.186820381,0.0,1.0
2020-12-04,132.58,133.32,131.72,132.9,338683,122.054329031692,122.735579623663,121.262605370753,122.348923882274,367890.205093347,0.0,1.0
2020-12-07,131.33,132.01,130.64,131.54,476911,120.903567896607,121.529581954093,120.26834775004,121.096895767301,518038.654438731,0.0,1.0
2020-12-08,131.93,132.88,130.36,130.36,395934,121.455933241448,122.330511704113,120.010577255781,120.010577255781,430078.393256906,0.0,1.0
2020-12-09,131.18,132.57,130.95,132.3,375988,120.765476560396,122.045122942611,120.553736511541,121.796558537433,408412.298322141,0.0,1.0
2020-12-10,132.52,132.99,130.58,130.8,379539,121.999092497208,122.431778684,120.213111215556,120.415645175331,412269.527997932,0.0,1.0
2020-12-11,132.22,133.35,131.475,131.99,256997,121.722909824787,122.763197890905,121.037056188277,121.511169775932,279159.80146147,0.0,1.0
2020-12-14,131.65,134.365,131.6,133.75,244581,121.198162747189,123.697615932594,121.152132301785,123.131441454132,265673.075566047,0.0,1.0
2020-12-15,132.39,133.94,131.72,132.32,473694,121.879413339159,123.306357146665,121.262605370753,121.814970715594,514544.228117407,0.0,1.0
2020-12-16,134.21,134.81,132.78,133.14,310859,123.554921551843,124.107286896684,122.238450813306,122.56987002021,337666.730438531,0.0,1.0
2020-12-17,132.37,135.2,132.17,134.65,434235,121.861001160998,124.466324370831,121.676879379384,123.959989471393,471682.379123573,0.0,1.0
2020-12-18,131.29,133.61,130.25,132.25,915154,120.866743540284,123.002556207002,119.909310275893,121.75052809203,994074.673815918,0.0,1.0
2020-12-21,130.82,131.62,128.98,130.92,370303,120.434057353492,121.170544479947,118.740136962646,120.526118244299,402237.037633071,0.0,1.0
2020-12-22,131.49,132.52,131.08,131.16,334214,121.050865321898,121.999092497208,120.67341566959,120.747064382235,363035.809311561,0.0,1.0
2020-12-23,132.44,133.45,131.57,131.57,260635,121.925443784563,122.855258781711,121.124514034543,121.124514034543,283111.533807436,0.0,1.0
2020-12-24,132.62,132.85,131.85,132.55,86678,122.091153388015,122.302893436871,121.382284528802,122.02671076445,94152.9016723043,0.0,1.0
2020-12-28,133.38,134.04,132.5,132.99,188262,122.790816158147,123.398418037472,121.980680319047,122.431778684,204497.260834714,0.0,1.0
2020-12-29,132.53,133.89,132.01,133.89,204453,122.008298586289,123.260326701262,121.529581954093,123.260326701262,222084.533625691,0.0,1.0
2020-12-30,134.03,134.53,132.43,132.43,210917,123.389211948391,123.849516402425,121.916237695482,121.916237695482,229105.973395988,0.0,1.0
2020-12-31,136.22,136.4,133.87,134.46,233062,125.405345457061,125.571055060513,123.2419145231,123.78507377886,253160.704787265,0.0,1.0
2021-01-04,132.11,136.5872,131.05,136.21,395694,121.6216428449,125.743393048103,120.645797402348,125.39613936798,429817.696235733,0.0,1.0
2021-01-05,132.15,133.445,131.0,132.36,258651,121.658467201223,122.850655737171,120.599766956944,121.851795071917,280956.438432395,0.0,1.0
2021-01-06,137.95,138.89,133.2,133.65,371303,126.997998868019,127.863371241603,122.625106554694,123.039380563325,403323.275221297,0.0,1.0
2021-01-07,139.34,140.75,138.22,138.48,380963,128.277645250234,129.57570381061,127.246563273197,127.485921589295,413816.330323566,0.0,1.0
2021-01-08,138.61,139.39,136.53,139.39,188670,127.605600747344,128.323675695637,125.690734218562,128.323675695637,204940.445770711,0.0,1.0
2021-01-11,137.81,138.895,137.28,137.33,183162,126.869113620889,127.867974286143,126.381190899613,126.427221345016,198957.449134759,0.0,1.0
2021-01-12,141.17,141.32,138.87,139.24,352592,129.962359551999,130.100450888209,127.844959063442,128.185584359427,382998.683707989,0.0,1.0
2021-01-13,140.35,141.475,139.75,140.71,333797,129.207460247383,130.243145268959,128.655094902542,129.538879454287,362582.84823727,0.0,1.0
2021-01-14,139.13,141.16,138.585,140.3,328080,128.084317379539,129.953153462918,127.582585524642,129.161429801979,356372.827945381,0.0,1.0
2021-01-15,140.17,140.185,137.53,138.01,306055,129.04175064393,129.055559777551,126.61134312663,127.053235402503,332448.44506469,0.0,1.0
2021-01-19,142.98,143.37,140.18,141.39,321424,131.628661675602,131.987699149749,129.050956733011,130.164893511774,349142.830558144,0.0,1.0
2021-01-20,142.01,143.67,141.96,142.44,277160,130.735671034776,132.263881822169,130.689640589373,131.131532865245,301061.609952882,0.0,1.0
2021-01-21,137.71,142.6,137.13,141.66,262233,126.777052730082,131.278830290536,126.243099563403,130.413457916952,284847.341473424,0.0,1.0
2021-01-22,134.9,137.47,134.72,136.88,305343,124.19014169841,126.556106592146,124.024432094958,126.012947336386,331675.043901873,0.0,1.0
2021-01-25,132.73,134.88,132.46,133.69,340076,122.192420367902,124.171729520249,121.943855962724,123.076204919648,369403.334053747,0.0,1.0
2021-01-26,130.47,133.83,129.26,133.47,455881,120.111844235668,123.205090166777,118.997907456905,122.873670959873,495195.077958327,0.0,1.0
2021-01-27,130.79,131.395,128.0,129.65,626148,120.40643908625,120.963407475631,117.837940232739,119.356944931052,680145.493392903,0.0,1.0
2021-01-28,133.5,134.98,131.54,131.96,452887,122.901289227115,124.263790411056,121.096895767301,121.48355150869,491942.882619176,0.0,1.0
2021-01-29,135.47,136.04,132.42,132.94,632636,124.714888776009,125.239635853608,121.907031606401,122.385748238597,687193.00286532,0.0,1.0
2021-02-01,134.49,136.125,130.26,135.83,673090,123.812692046102,125.317887610794,119.918516364974,125.046307982914,731135.658259439,0.0,1.0
2021-02-02,133.51,136.295,133.38,136.05,695357,122.910495316196,125.474391125166,122.790816158147,125.248841942689,755322.910636475,0.0,1.0
2021-02-03,133.25,134.5,131.59,133.5,409284,122.671137000098,123.821898135183,121.142926212704,122.901289227115,444579.665059731,0.0,1.0
2021-02-04,131.88,136.06,131.07,134.08,783335,121.409902796044,125.25804803177,120.664209580509,123.435242393794,850887.921173479,0.0,1.0
2021-02-05,134.36,134.62,131.57,132.73,558610,123.693012888054,123.932371204151,121.124514034543,122.192420367902,606783.179159254,0.0,1.0
2021-02-08,135.44,135.76,134.1,134.81,392197,124.687270508767,124.981865359349,123.453654571956,124.107286896684,426019.123389705,0.0,1.0
2021-02-09,136.13,136.14,133.5745,134.81,694248,125.322490655334,125.331696744415,122.969874590766,124.107286896684,754118.273151137,0.0,1.0
2021-02-10,128.43,135.06,128.28,135.06,1283514,118.233802063209,124.337439123701,118.095710726998,124.337439123701,1394201.15181506,0.0,1.0
2021-02-11,130.48,131.21,126.77,128.01,984868,120.121050324749,120.793094827639,116.705591275815,117.84714632182,1069800.64104154,0.0,1.0
2021-02-12,128.13,130.23,126.77,129.43,605976,117.957619390788,119.890898097732,116.705591275815,119.154410971277,658233.908763198,0.0,1.0
2021-02-16,125.95,129.08,125.38,129.08,690882,115.950691971199,118.832197853453,115.4259448936,118.832197853453,750461.997429166,0.0,1.0
2021-02-17,125.72,126.52,124.93,125.44,900361,115.738951922344,116.475439048798,115.01167088497,115.481181428085,978005.961173279,0.0,1.0
2021-02-18,122.77,125.81,122.49,125.44,607944,113.023155643542,115.82180672407,112.765385149283,115.481181428085,660371.624336828,0.0,1.0
2021-02-19,123.31,123.8825,121.55,122.5,817208,114.127886333224,114.657755889025,112.498942371287,113.378201896196,882956.144353518,0.66,1.0
2021-02-22,126.89,127.03,122.24,122.72,856781,117.441306437619,117.570881525501,113.137562447274,113.581819891438,925712.974316638,0.0,1.0
2021-02-23,127.67,128.4,126.02,127.4,572136,118.163224784387,118.838866314054,116.636089820071,117.913329972044,618166.974143477,0.0,1.0
2021-02-24,128.13,130.08,128.06,128.06,420735,118.588971501711,120.39376736863,118.524183957771,118.524183957771,454585.066953062,0.0,1.0
2021-02-25,125.17,128.75,124.97,128.5,325666,115.849383929362,119.162804033757,115.66427666096,118.931419948255,351867.328399909,0.0,1.0
2021-02-26,123.22,125.72,122.47,124.98,707849,114.044588062443,116.358428917468,113.350435805936,115.673532024381,764798.709538445,0.0,1.0
2021-03-01,126.3,127.72,124.43,124.43,519799,116.895239995833,118.209501601487,115.164487036275,115.164487036275,561619.22164102,0.0,1.0
2021-03-02,126.64,126.87,125.07,125.98,378318,117.209922352117,117.422795710779,115.756830295161,116.59906836639,408755.424101982,0.0,1.0
2021-03-03,128.04,129.705,126.27,126.9,469995,118.50567323093,120.046691240377,116.867473905573,117.450561801039,507808.26064531,0.0,1.0
2021-03-04,128.08,129.96,127.06,128.67,695285,118.542694684611,120.282703007589,117.598647615761,119.088761126397,751223.877919493,0.0,1.0
2021-03-05,131.92,132.23,128.6037,128.99,375640,122.096754237928,122.383670503951,119.027398066921,119.38493275584,405861.966677952,0.0,1.0
2021-03-08,133.8,136.12,132.17,132.6,371201,123.836762560907,125.984006874369,122.328138323431,122.726118950495,401065.828699876,0.0,1.0
2021-03-09,134.92,138.31,134.72,135.49,677863,124.873363263958,128.010931463371,124.688255995556,125.400918978903,732400.197844252,0.0,1.0
2021-03-10,138.74,138.87,134.101,134.91,569092,128.408912090435,128.529231814896,124.115348999852,124.864107900537,614878.07033513,0.0,1.0
2021-03-11,136.47,138.67,136.34,137.53,495147,126.307944594073,128.344124546494,126.187624869611,127.289013116603,534983.85479365,0.0,1.0
2021-03-12,136.28,138.9,135.99,137.35,457148,126.132092689091,128.556997905156,125.863687149908,127.122416575041,493927.660374006,0.0,1.0
2021-03-15,138.16,138.3,135.07,136.3,374441,127.872101012069,128.001676099951,125.012193715259,126.150603415931,404566.501610209,0.0,1.0
2021-03-16,137.39,137.99,136.03,137.45,473265,127.159438028722,127.714759833928,125.900708603588,127.214970209242,511341.347193696,0.0,1.0
2021-03-17,138.64,139.5,137.01,138.51,654429,128.316358456234,129.112319710362,126.807734218758,128.196038731773,707080.824702067,0.0,1.0
2021-03-18,142.61,144.63,139.47,139.88,673940,131.990737734013,133.860321144872,129.084553620102,129.464023520326,728161.574440788,0.0,1.0
2021-03-19,143.71,144.58,141.21,143.16,1450120,133.008827710223,133.814044327772,130.694986855199,132.499782722118,1566788.82738535,0.0,1.0
2021-03-22,140.75,143.6,139.8,143.25,560479,130.269240137875,132.907018712602,129.389980612965,132.583080992899,605572.1148485,0.0,1.0
2021-03-23,140.62,142.51,139.71,139.71,332794,130.148920413413,131.898184099812,129.306682342184,129.306682342184,359568.808802636,0.0,1.0
2021-03-24,142.0,143.67,140.62,141.28,402534,131.426160565387,132.971806256543,130.148920413413,130.75977439914,434919.712742897,0.0,1.0
2021-03-25,143.54,143.85,140.755,142.36,319838,132.851486532082,133.138402798105,130.273867819585,131.75935364851,345570.43897972,0.0,1.0
2021-03-26,144.65,144.85,142.87,144.12,327558,133.878831871713,134.063939140115,132.231377182935,133.388297610447,353911.548506804,0.0,1.0
2021-03-29,143.77,144.72,142.77,143.08,287852,133.064359890744,133.943619415653,132.138823548734,132.425739814757,311011.018081625,0.0,1.0
2021-03-30,144.71,144.93,142.8,143.5,371936,133.934364052233,134.137982047475,132.166589638995,132.814465078401,401859.962832314,0.0,1.0
2021-03-31,141.77,144.8,141.7,143.64,434366,131.213287206725,134.017662323014,131.148499662784,132.944040166283,469312.743632292,0.0,1.0
2021-04-01,142.3,142.36,139.89,141.15,263470,131.70382146799,131.75935364851,129.473278883746,130.639454674678,284667.373976785,0.0,1.0
2021-04-05,142.79,143.575,141.8,142.5,267069,132.157334275574,132.883880304052,131.241053296985,131.888928736392,288555.930089218,0.0,1.0
2021-04-06,143.4,144.17,141.78,142.85,228393,132.7219114442,133.434574427548,131.222542570145,132.212866456095,246768.26790405,0.0,1.0
2021-04-07,145.58,145.85,142.99,143.74,339198,134.739580669782,134.989475482124,132.342441543976,133.036593800484,366488.040073547,0.0,1.0
2021-04-08,145.32,146.27,144.76,144.93,390751,134.498941220859,135.378200745768,133.980640869334,134.137982047475,422188.716168076,0.0,1.0
2021-04-09,146.96,147.15,145.11,146.1,242382,136.016820821755,136.192672726737,134.304578589037,135.220859567627,261882.747330783,0.0,1.0
2021-04-12,147.91,148.125,146.65,147.31,313763,136.896080346664,137.095070660197,135.729904555732,136.340758541459,339006.677272852,0.0,1.0
2021-04-13,148.29,148.74,146.31,146.95,329021,137.247784156628,137.664275510533,135.415222199449,136.007565458335,355492.253589464,0.0,1.0
2021-04-14,149.5,150.15,148.41,148.53,416350,138.36768313046,138.969281752766,137.358848517669,137.469912878711,449847.273523493,0.0,1.0
2021-04-15,150.07,150.795,149.625,149.65,408268,138.895238845406,139.566252693363,138.483375173211,138.506513581761,441115.0394305,0.0,1.0
2021-04-16,152.5,152.98,151.685,151.79,377978,141.144292156489,141.588549600654,140.389980037751,140.487161353662,408388.06953732,0.0,1.0
2021-04-19,153.24,154.19,152.69,153.52,253378,141.829189049577,142.708448574486,141.320144061471,142.088339225339,273763.426133866,0.0,1.0
2021-04-20,154.03,154.94,152.12,153.19,258746,142.560362759764,143.402600830993,140.792588346526,141.782912232476,279563.306437156,0.0,1.0
2021-04-21,155.74,156.03,153.945,154.45,291738,144.143029904601,144.411435443784,142.481692170693,142.949088023408,315209.664664817,0.0,1.0
2021-04-22,153.85,155.46,153.19,155.22,227816,142.393766218202,143.883879728838,141.782912232476,143.661751006756,246144.845598723,0.0,1.0
2021-04-23,155.79,156.25,154.1844,154.39,166423,144.189306721701,144.615053439026,142.703265570971,142.893555842888,179812.496220969,0.0,1.0
2021-04-26,155.17,157.4,155.08,156.1,189209,143.615474189655,145.679420232337,143.532175918874,144.476222987724,204431.73478109,0.0,1.0
2021-04-27,156.34,156.45,154.2922,155.63,243180,144.698351709807,144.800160707428,142.803038388639,144.04122090698,262744.950103141,0.0,1.0
2021-04-28,154.59,156.475,154.37,156.34,246350,143.07866311129,144.823299115978,142.875045116048,144.698351709807,266169.991191335,0.0,1.0
2021-04-29,156.49,156.72,154.67,154.67,229547,144.837182161108,145.05005551977,143.15270601865,143.15270601865,248015.112514705,0.0,1.0
2021-04-30,155.6,156.78,155.1,156.17,285229,144.01345481672,145.105587700291,143.550686645715,144.541010531665,308176.985660699,0.0,1.0
2021-05-03,157.79,159.1,156.4993,156.5,203434,146.040379405721,147.252832013754,144.845789649089,144.846437524528,219801.201493883,0.0,1.0
2021-05-04,157.61,158.58,156.87,157.55,336930,145.873782864159,146.771553115909,145.188885971072,145.818250683639,364037.569036317,0.0,1.0
2021-05-05,159.4,160.16,154.96,156.41,366701,147.530492916357,148.233900536284,143.421111557833,144.763139253747,396203.782991084,0.0,1.0
2021-05-06,161.88,163.24,158.74,159.64,425878,149.825823044541,151.084552469674,146.91963893063,147.752621638439,460141.844970909,0.0,1.0
2021-05-07,160.71,161.205,158.93,160.02,254514,148.742945524389,149.201086013684,147.095490835612,148.104325448403,274990.822561687,0.0,1.0
2021-05-10,159.96,162.61,159.89,161.89,322597,148.048793267882,150.501464574208,147.984005723941,149.835078407961,348551.413226512,0.0,1.0
2021-05-11,156.17,160.14,155.62,160.14,412183,144.541010531665,148.215389809444,144.03196554356,148.215389809444,445345.019197151,0.0,1.0
2021-05-12,156.33,158.595,156.0,157.42,239749,144.689096346387,146.785436161039,144.383669353523,145.697930959177,259037.910363837,0.0,1.0
2021-05-13,159.3,159.935,155.14,155.16,225168,147.437939282156,148.025654859332,143.587708099395,143.606218826235,243283.801812748,0.0,1.0
2021-05-14,161.23,161.61,159.89,160.47,405162,149.224224422235,149.575928232198,147.984005723941,148.520816802307,437759.147436831,0.0,1.0
2021-05-17,161.66,162.84,160.61,160.75,165394,149.622205049299,150.71433793287,148.650391890189,148.77996697807,178700.708435558,0.0,1.0
2021-05-18,158.73,161.25,158.465,160.16,291344,146.91038356721,149.242735149075,146.665116436578,148.233900536284,314783.965551648,0.0,1.0
2021-05-19,157.08,157.82,155.06,157.82,261543,145.383248602894,146.068145495981,143.513665192034,146.068145495981,282585.33795882,0.0,1.0
2021-05-20,156.95,157.79,156.2,157.15,310180,145.262928878433,146.040379405721,144.568776621925,145.448036146835,335135.40843405,0.0,1.0
2021-05-21,158.91,162.4818,158.425,158.85,604964,147.076980108772,150.382810815162,146.628094982897,147.021447928251,653636.137816419,0.0,1.0
2021-05-24,159.14,159.92,158.84,159.78,304871,147.289853467434,148.011771814202,147.012192564831,147.88219672632,329399.274952278,0.0,1.0
2021-05-25,157.34,159.83,157.06,158.86,309501,145.623888051817,147.928473543421,145.364737876054,147.030703291671,334401.779759323,0.0,1.0
2021-05-26,157.64,158.33,156.59,158.04,530364,145.901548954419,146.540169030406,144.929735795309,146.271763491223,573034.224510663,0.0,1.0
2021-05-27,161.3,161.38,157.86,158.8,564165,149.289011966175,149.363054873536,146.105166949662,146.975171111151,609554.670511305,0.0,1.0
2021-05-28,161.15,161.75,158.76,161.19,287906,149.7610355006,150.318631661322,147.539944127057,149.798208577982,309800.554896765,0.66,1.0
2021-06-01,161.65,163.33,161.39,162.16,307253,150.225698967869,151.78696821789,149.984073964889,150.699655704482,330618.847449151,0.0,1.0
2021-06-02,160.04,162.065,159.96,161.54,348366,148.729482603264,150.611369645701,148.655136448501,150.12347300507,374858.391652715,0.0,1.0
2021-06-03,162.28,162.83,159.17,159.91,368746,150.811174936627,151.322304750622,147.920968170217,148.608670101775,396788.241356422,0.0,1.0
2021-06-04,163.1,163.59,161.67,162.0,254366,151.573223022947,152.02859322087,150.244285506559,150.550963394956,273709.919025204,0.0,1.0
2021-06-07,162.55,163.54,161.91,163.54,353940,151.062093208952,151.982126874143,150.467323970848,151.982126874143,380856.280870008,0.0,1.0
2021-06-08,163.45,163.81,160.97,161.86,318042,151.898487450035,152.233045146468,149.593756652384,150.420857624121,342228.324802111,0.0,1.0
2021-06-09,162.76,163.45,162.555,163.45,238005,151.257251865204,151.898487450035,151.066739843624,151.898487450035,256104.704550112,0.0,1.0
2021-06-10,162.08,163.84,162.0,163.5,307333,150.625309549719,152.260924954504,150.550963394956,151.944953796762,330704.931255645,0.0,1.0
2021-06-11,162.85,163.3,162.23,162.27,263684,151.340891289313,151.759088409854,150.7647085899,150.801881667281,283736.530386301,0.0,1.0
2021-06-14,160.83,163.28,160.45,162.41,292107,149.463650881548,151.740501871164,149.110506646424,150.931987438117,314321.03078515,0.0,1.0
2021-06-15,160.9,162.09,160.09,161.21,642926,149.528703766966,150.634602819065,148.775948949991,149.816795116672,691818.967154409,0.0,1.0
2021-06-16,159.87,161.43,159.16,160.7,471724,148.571497024393,150.021247042271,147.911674900872,149.342838380059,507597.469167442,0.0,1.0
2021-06-17,154.6,160.43,154.0,160.43,552404,143.673944079384,149.091920107734,143.116347918662,149.091920107734,594412.988014118,0.0,1.0
2021-06-18,150.87,153.0,149.99,151.92,1214243,140.207554613562,142.187020984126,139.38974691117,141.183347894826,1306583.2430707,0.0,1.0
2021-06-21,154.73,154.94,152.02,152.31,392887,143.794756580874,143.989915237127,141.27628058828,141.545785399295,422765.106012814,0.0,1.0
2021-06-22,154.83,155.75,153.36,154.63,284884,143.887689274328,144.742670054102,142.521578680559,143.70182388742,306548.739106548,0.0,1.0
2021-06-23,154.99,155.99,154.37,154.75,263185,144.036381583854,144.96570851839,143.460198884441,143.813343119565,283199.58264331,0.0,1.0
2021-06-24,155.48,156.18,154.51,155.46,375463,144.491751781777,145.142280635952,143.590304655276,144.473165243086,404016.052958965,0.0,1.0
2021-06-25,158.53,159.06,155.16,155.73,412948,147.326198932114,147.818742207418,144.194367162725,144.724083515411,444351.696538138,0.0,1.0
2021-06-28,156.56,158.4,155.802,158.4,219840,145.495424871076,147.205386430624,144.790995054698,147.205386430624,236558.300238637,0.0,1.0
2021-06-29,155.82,158.13,155.42,157.77,268960,144.807722939519,146.954468158299,144.435992165705,146.619910461866,289413.757424416,0.0,1.0
2021-06-30,156.18,156.68,154.9601,155.73,253560,145.142280635952,145.606944103221,144.008594708511,144.724083515411,272842.624674803,0.0,1.0
2021-07-01,156.85,157.585,155.65,156.68,383996,145.764929682092,146.447984978977,144.649737360648,145.606944103221,413197.966968865,0.0,1.0
2021-07-02,156.5,156.9625,155.94,156.82,301535,145.439665255004,145.869478962228,144.919242171664,145.737049874056,324466.007380173,0.0,1.0
2021-07-06,156.81,157.495,154.61,156.1,389896,145.727756604711,146.364345554868,143.68323734873,145.06793448119,419546.647697612,0.0,1.0
2021-07-07,156.97,157.31,155.395,155.54,414403,145.876448914237,146.192420071979,144.412758992341,144.547511397849,445917.345768701,0.0,1.0
2021-07-08,154.35,157.02,153.68,155.52,428088,143.44161234575,145.922915260963,142.818963299611,144.528924859158,460643.056916654,0.0,1.0
2021-07-09,156.99,157.45,155.76,156.27,314905,145.895035452927,146.322525842814,144.751963323447,145.225920060061,338852.763540064,0.0,1.0
2021-07-12,157.13,157.87,155.71,155.71,358123,146.025141223762,146.71284315532,144.70549697672,144.70549697672,385357.387901934,0.0,1.0
2021-07-13,155.2,157.52,155.06,157.21,207653,144.231540240106,146.387578728232,144.101434469271,146.099487378525,223444.508367238,0.0,1.0
2021-07-14,155.05,156.28,154.36,154.65,198292,144.092141199926,145.235213329406,143.450905615096,143.720410426111,213371.626960151,0.0,1.0
2021-07-15,156.05,156.15,153.76,153.76,344348,145.021468134463,145.114400827916,142.893309454373,142.893309454373,370534.832471678,0.0,1.0
2021-07-16,155.76,156.91,155.55,156.58,223188,144.751963323447,145.820689298164,144.556804667194,145.514011409767,240160.907540305,0.0,1.0
2021-07-19,151.47,153.9,149.89,153.71,274467,140.765150774284,143.023415225209,139.296814217716,142.846843107647,295339.551453775,0.0,1.0
2021-07-20,154.13,155.9,151.18,151.62,360161,143.237160420152,144.882069094282,140.495645963269,140.904549814465,387550.372872304,0.0,1.0
2021-07-21,153.96,156.47,153.76,155.07,294268,143.079174841281,145.411785446968,142.893309454373,144.110727738617,316646.369608001,0.0,1.0
2021-07-22,152.41,153.39,151.76,153.35,309150,141.638718092749,142.549458488595,141.0346555853,142.512285411213,332660.109710581,0.0,1.0
2021-07-23,155.02,156.15,153.99,154.2,276429,144.06426139189,145.114400827916,143.107054649317,143.30221330557,297450.756807978,0.0,1.0
2021-07-26,155.78,156.24,154.51,154.93,258927,144.770549862138,145.198040252025,143.590304655276,143.980621967782,278617.7720428,0.0,1.0
2021-07-27,156.72,157.18,153.95,154.71,222492,145.644117180602,146.071607570489,143.069881571935,143.776170042183,239411.97842383,0.0,1.0
2021-07-28,156.62,157.88,154.42,157.4,235332,145.551184487149,146.722136424665,143.506665231168,146.276059496087,253228.429365714,0.0,1.0
2021-07-29,157.95,158.28,156.65,158.04,275067,146.787189310083,147.09386719848,145.579064295185,146.870828734191,295985.180002459,0.0,1.0
2021-07-30,157.81,159.332,157.0956,157.61,273545,146.657083539247,148.071519133612,145.993172377214,146.47121815234,294347.43558396,0.0,1.0
2021-08-02,157.26,159.51,156.96,158.31,323706,146.145953725252,148.23693932796,145.867155644891,147.121747006516,348323.05830171,0.0,1.0
2021-08-03,158.04,159.5,155.82,157.93,408895,146.870828734191,148.227646058615,144.807722939519,146.768602771392,439990.475691762,0.0,1.0
2021-08-04,155.62,158.55,153.24,156.88,454547,144.621857552612,147.344785470805,142.410059448414,145.792809490128,489114.199866135,0.0,1.0
2021-08-05,158.79,158.83,156.37,156.37,261155,147.567823935093,147.604997012475,145.318852753514,145.318852753514,281015.20605359,0.0,1.0
2021-08-06,160.03,161.29,159.105,159.65,349786,148.720189333919,149.891141271435,147.860561919473,148.367045098795,376386.379217938,0.0,1.0
2021-08-09,159.69,161.03,158.6,159.67,512620,148.404218176177,149.649516268456,147.391251817531,148.385631637486,551603.511045893,0.0,1.0
2021-08-10,162.28,163.32,160.09,160.2,300186,150.811174936627,151.777674948545,148.775948949991,148.87817491279,323014.419193209,0.0,1.0
2021-08-11,164.01,164.57,162.2,162.76,441732,152.418910533375,152.939333616716,150.736828781864,151.257251865204,475324.65011378,0.0,1.0
2021-08-12,165.94,166.63,164.6,165.0,431204,154.212511517031,154.853747101862,152.967213424752,153.338944198567,463996.021179499,0.0,1.0
2021-08-13,165.0,166.45,164.79,166.45,367641,153.338944198567,154.686468253645,153.143785542314,154.686468253645,395599.208779259,0.0,1.0
2021-08-16,166.64,166.73,163.93,164.92,298147,154.863040371207,154.946679795315,152.344564378612,153.264598043804,320820.358175258,0.0,1.0
2021-08-17,167.48,168.08,165.27,166.18,212071,155.643674996218,156.20127115694,153.589862470892,154.43554998132,228198.48658073,0.0,1.0
2021-08-18,165.03,167.67,164.94,166.44,309066,153.366824006603,155.82024711378,153.283184582495,154.6771749843,332569.721713765,0.0,1.0
2021-08-19,163.54,166.285,163.24,163.74,320104,151.982126874143,154.533129309447,151.703328793782,152.16799226105,344447.13491443,0.0,1.0
2021-08-20,165.13,166.26,162.68,163.24,251414,153.459756700057,154.509896136083,151.182905710441,151.703328793782,270533.426565667,0.0,1.0
2021-08-23,166.69,167.21,165.13,166.23,360471,154.909506717934,155.392756723893,153.459756700057,154.482016328047,387883.947622459,0.0,1.0
2021-08-24,166.74,167.62,166.385,166.81,288379,154.955973064661,155.773780767053,154.6260620029,155.021025950078,310309.525402645,0.0,1.0
2021-08-25,168.81,169.87,167.23,167.3,306906,156.879679819152,157.864766369761,155.411343262584,155.476396148001,330245.458938495,0.0,1.0
2021-08-26,167.22,169.01,166.85,168.86,441920,155.402049993238,157.065545206059,155.05819902746,156.926146165879,475526.947059035,0.0,1.0
2021-08-27,169.36,169.65,166.53,166.64,285946,158.004165409941,158.274720487698,155.363921030453,155.466545370292,306497.075152128,0.66,1.0
2021-08-30,168.61,169.78,168.31,169.65,277332,157.30445400195,158.396003798417,157.024569438753,158.274720487698,297263.982871205,0.0,1.0
2021-08-31,170.11,170.72,168.28,168.28,646207,158.703876817933,159.272975429766,156.996580982433,156.996580982433,692650.204733869,0.0,1.0
2021-09-01,169.57,171.03,169.02,170.7,357327,158.200084604179,159.562189478403,157.686962904985,159.254316458886,383008.261604933,0.0,1.0
2021-09-02,170.57,171.04,169.79,169.98,335540,159.133033148168,159.571518963842,158.405333283857,158.582593507214,359655.419542658,0.0,1.0
2021-09-03,170.37,170.915,169.29,170.25,269804,158.94644343937,159.454900395844,157.938859011862,158.834489614091,289194.941927303,0.0,1.0
2021-09-07,168.51,170.16,168.43,170.06,212946,157.211159147551,158.750524245132,157.136523264032,158.657229390734,228250.530398554,0.0,1.0
2021-09-08,171.13,171.41,167.95,167.95,276915,159.655484332801,159.916709925118,156.688707962917,156.688707962917,296817.012882683,0.0,1.0
2021-09-09,169.84,172.22,169.8,171.38,249764,158.451980711056,160.672398245749,158.414662769296,159.888721468799,267714.657586733,0.0,1.0
2021-09-10,167.93,170.56,167.86,170.56,285937,156.670048992037,159.123703662728,156.604742593958,159.123703662728,306487.428317844,0.0,1.0
2021-09-13,167.58,168.81,166.745,168.81,330606,156.343517001641,157.491043710748,155.564504967411,157.491043710748,354366.810613698,0.0,1.0
2021-09-14,165.81,168.06,164.98,167.9,346960,154.692198078781,156.791332302756,153.91785078727,156.642060535718,371896.18037945,0.0,1.0
2021-09-15,163.91,166.19,163.76,165.25,369504,152.919595845202,155.046718525497,152.779653563604,154.169746894147,396060.428392116,0.0,1.0
2021-09-16,162.92,164.22,161.495,164.22,443174,151.995976786654,153.208809893839,150.66652511147,153.208809893839,475025.126364658,0.0,1.0
2021-09-17,161.44,164.04,160.7,162.48,918676,150.61521294155,153.040879155921,149.924831018998,151.585479427298,984701.681479917,0.0,1.0
2021-09-20,158.82,159.48,156.295,158.71,509011,148.170887756299,148.786633795332,145.815192682728,148.068263416461,545593.8628981,0.0,1.0
2021-09-21,158.86,160.09,157.7,159.41,310339,148.208205698059,149.355732407165,147.125985387032,148.721327397253,332643.211675058,0.0,1.0
2021-09-22,160.09,161.56,159.73,160.29,340902,149.355732407165,150.727166766829,149.019870931329,149.542322115963,365402.78903538,0.0,1.0
2021-09-23,159.92,162.29,159.52,160.98,254736,149.197131154687,151.408219203941,148.823951737092,150.186056611315,273043.997593785,0.0,1.0
2021-09-24,161.16,161.68,159.685,160.2,220742,150.353987349233,150.839120592107,148.97788824685,149.458356747004,236606.832630046,0.0,1.0
2021-09-27,161.73,163.69,161.69,162.25,284572,150.885768019307,152.714347165525,150.848450077547,151.370901262181,305024.325117999,0.0,1.0
2021-09-28,159.4,162.81,159.195,162.07,262884,148.711997911813,151.893352446815,148.520743460295,151.202970524263,281777.598232855,0.0,1.0
2021-09-29,160.61,161.78,159.74,159.86,210810,149.840865650039,150.932415446506,149.029200416769,149.141154242048,225961.015061656,0.0,1.0
2021-09-30,157.75,161.78,157.71,160.95,286276,147.172632814231,150.932415446506,147.135314872472,150.158068154996,306850.792409234,0.0,1.0
2021-10-01,159.0,160.32,156.95,158.56,239927,148.338818494217,149.570310572283,146.42627397904,147.928321134862,257170.667713571,0.0,1.0
2021-10-04,157.3,160.56,156.97,158.65,255158,146.752805969437,149.79421822284,146.44493294992,148.012286503821,273496.326934688,0.0,1.0
2021-10-05,159.95,160.78,156.725,158.5,291495,149.225119611007,149.999466902518,146.216360556643,147.872344222223,312444.884423875,0.0,1.0
2021-10-06,161.1,161.26,157.36,158.87,261310,150.298010436594,150.447282203632,146.808782882076,148.217535183499,280090.474103511,0.0,1.0
2021-10-07,162.69,164.52,161.98,161.98,219439,151.781398621536,153.488694457036,151.119005155304,151.119005155304,235210.185399718,0.0,1.0
2021-10-08,162.21,163.66,161.85,162.52,214645,151.333583320421,152.686358709205,150.997721844586,151.622797369058,230071.638337409,0.0,1.0
2021-10-11,161.25,163.785,161.17,162.55,152925,150.437952718192,152.802977277204,150.363316834673,151.650785825378,163915.792553976,0.0,1.0
2021-10-12,161.33,162.51,160.57,160.88,239550,150.512588601711,151.613467883618,149.80354770828,150.092761756916,256766.57254409,0.0,1.0
2021-10-13,160.18,161.39,158.13,161.26,246644,149.439697776124,150.568565514351,147.527153260947,150.447282203632,264370.421701375,0.0,1.0
2021-10-14,163.28,163.745,161.03,161.95,372826,152.331838262489,152.765659335444,150.232704038515,151.091016698984,399621.182113642,0.0,1.0
2021-10-15,162.48,165.38,162.38,164.44,361631,151.585479427298,154.291030204866,151.4921845729,153.414058573516,387621.592133967,0.0,1.0
2021-10-18,162.45,162.75,161.83,161.83,222597,151.557490970979,151.837375534175,150.979062873706,150.979062873706,238595.152363167,0.0,1.0
2021-10-19,163.41,164.33,163.14,163.3,223832,152.453121573208,153.311434233678,152.201225466331,152.350497233369,239918.912401121,0.0,1.0
2021-10-20,164.89,165.7175,163.41,163.62,251761,153.833885418311,154.605900338462,152.453121573208,152.649040767446,269855.182927458,0.0,1.0
2021-10-21,165.03,166.46,164.16,164.61,297881,153.96449821447,155.298614632374,153.1528329812,153.572659825995,319289.849284099,0.0,1.0
2021-10-22,165.59,166.68,164.541,165.52,266510,154.486949399104,155.503863312051,153.508286376459,154.421643001024,285664.200579107,0.0,1.0
2021-10-25,164.58,166.07,163.81,165.68,372413,153.544671369675,154.934764700218,152.826300990804,154.570914768063,399178.499607021,0.0,1.0
2021-10-26,162.26,164.94,162.091,164.73,305957,151.380230747621,153.880532845511,151.222562443687,153.684613651273,327946.275248891,0.0,1.0
2021-10-27,161.0,164.565,160.97,162.85,320361,150.204715582195,153.530677141515,150.176727125875,151.930670388574,343385.497586295,0.0,1.0
2021-10-28,163.54,163.62,161.63,161.63,232802,152.574404883927,152.649040767446,150.792473164908,150.792473164908,249533.590571526,0.0,1.0
2021-10-29,161.31,164.18,161.21,163.87,334550,150.493929630832,153.171491952079,150.400634776433,152.882277903443,358594.267771341,0.0,1.0
2021-11-01,161.45,162.47,160.78,161.91,292113,150.62454242699,151.576149941859,149.999466902518,151.053698757225,313107.300378091,0.0,1.0
2021-11-02,161.7,162.31,160.49,161.64,295762,150.857779562987,151.42687817482,149.728911824761,150.801802650348,317018.555745294,0.0,1.0
2021-11-03,165.49,168.38,161.12,161.37,595117,154.393654544705,157.089875836832,150.316669407474,150.549906543471,637888.342111127,0.0,1.0
2021-11-04,164.23,165.2399,162.63,164.87,304633,153.218139379279,154.160324113853,151.725421708897,153.815226447432,326527.118738566,0.0,1.0
2021-11-05,162.54,167.14,160.82,165.33,478052,151.641456339938,155.933019642286,150.036784844277,154.244382777667,512409.82482925,0.0,1.0
2021-11-08,161.26,163.83,160.92,163.19,343018,150.447282203632,152.844959961683,150.130079698676,152.247872893531,367670.866962757,0.0,1.0
2021-11-09,160.43,160.91,158.73,160.88,356079,149.672934912121,150.120750213236,148.086922387341,150.092761756916,381670.567250791,0.0,1.0
2021-11-10,159.67,161.61,158.28,160.43,496288,148.96389401869,150.773814194028,147.667095542546,149.672934912121,531956.454830979,0.0,1.0
2021-11-11,160.42,161.54,157.93,159.29,402271,149.663605426682,150.708507795949,147.340563552149,148.609373571974,431182.408281708,0.0,1.0
2021-11-12,160.22,160.8,158.35,160.42,325459,149.477015717884,150.018125873397,147.732401940625,149.663605426682,348849.893273332,0.0,1.0
2021-11-15,160.11,161.48,159.57,160.96,394338,149.374391378045,150.65253088331,148.870599164291,150.167397640436,422679.259794995,0.0,1.0
2021-11-16,160.56,161.84,159.99,160.26,303662,149.79421822284,150.988392359146,149.262437552766,149.514333659643,325486.332506296,0.0,1.0
2021-11-17,161.03,161.52,158.924,160.56,232632,150.232704038515,150.689848825069,148.267914404874,149.79421822284,249351.372590593,0.0,1.0
2021-11-18,160.24,161.79,159.48,161.23,350963,149.495674688764,150.941744931946,148.786633795332,150.419293747312,376186.877895183,0.0,1.0
2021-11-19,159.48,159.88,157.86,159.77,274067,148.786633795332,149.159813212928,147.27525715407,149.057188873089,293764.325766817,0.0,1.0
2021-11-22,163.34,163.94,159.29,160.16,318763,152.387815175129,152.947584301522,148.609373571974,149.421038805244,341672.648565525,0.0,1.0
2021-11-23,164.7,165.36,163.41,163.92,298087,153.656625194954,154.272371233986,152.453121573208,152.928925330642,319510.65460217,0.0,1.0
2021-11-24,161.92,164.82,161.53,164.51,304874,151.063028242665,153.768579020232,150.699178310509,153.479364971596,326785.4395233,0.0,1.0
2021-11-26,157.31,158.31,155.01,156.6,268363,147.396540464789,148.3335218421,145.241483296974,146.731283686898,286412.309250127,0.68,1.0
2021-11-29,156.04,159.42,155.87,158.86,265995,146.206574115604,149.373571170915,146.047287281461,148.848861599621,283885.044506834,0.0,1.0
2021-11-30,152.1,155.145,151.54,154.31,519879,142.514867488999,145.367975782911,141.990157917704,144.585596332856,554844.538631058,0.0,1.0
2021-12-01,149.27,155.8,149.25,154.39,503729,139.863210191209,145.981698585049,139.844470563662,144.660554843041,537608.336940104,0.0,1.0
2021-12-02,152.95,154.142,149.79,149.79,531861,143.311301659713,144.428183461468,140.35044050741,140.35044050741,567632.412851555,0.0,1.0
2021-12-03,152.23,154.25,151.33,153.86,339134,142.636675068049,144.529377450217,141.793391828469,144.163954713066,361943.159396909,0.0,1.0
2021-12-06,154.67,156.091,153.71,153.98,394189,144.922909628688,146.254360165847,144.023407506469,144.276392478343,420700.997421397,0.0,1.0
2021-12-07,155.98,156.75,154.815,155.25,363847,146.150355232965,146.871830893495,145.058771928398,145.466358827528,388318.283383817,0.0,1.0
2021-12-08,155.73,157.1,155.32,156.13,379881,145.916109888637,147.199774375553,145.53194752394,146.290902439562,405430.683254577,0.0,1.0
2021-12-09,155.72,156.24,154.78,155.12,262180,145.906740074864,146.393970391066,145.025977580192,145.344551248478,279813.458782316,0.0,1.0
2021-12-10,155.0,157.04,153.71,156.69,363612,145.2321134832,147.143555492915,144.023407506469,146.815612010856,388067.477972215,0.0,1.0
2021-12-13,154.11,155.03,153.1,154.39,283594,144.398200057394,145.26022292452,143.45184886631,144.660554843041,302667.701693156,0.0,1.0
2021-12-14,153.51,156.4,152.97,153.99,313550,143.836011231007,146.543887411436,143.330041287259,144.285762292116,334638.454501468,0.0,1.0
2021-12-15,153.48,153.98,151.49,153.82,530044,143.807901789688,144.276392478343,141.943308848839,144.126475457973,565693.206754188,0.0,1.0
2021-12-16,153.79,156.16,153.4,154.75,874658,144.098366016654,146.319011880881,143.732943279503,144.997868138873,933484.934898247,0.0,1.0
2021-12-17,150.58,153.72,149.31,153.62,1499712,141.090655795486,144.032777320242,139.900689446301,143.939079182511,1600578.23593464,0.0,1.0
2021-12-20,147.55,149.62,145.22,149.24,504015,138.251602222234,140.191153673267,136.068435613099,139.835100749889,537913.572462309,0.0,1.0
2021-12-21,151.27,152.97,148.54,148.54,467743,141.737172945831,143.330041287259,139.179213785772,139.179213785772,499202.023995789,0.0,1.0
2021-12-22,151.7,152.45,150.89,151.27,308915,142.140074938074,142.842810971057,141.381120022452,141.737172945831,329691.717979018,0.0,1.0
2021-12-23,152.28,153.67,152.19,152.53,187056,142.683524136915,143.985928251377,142.599195812957,142.917769481242,199636.838607005,0.0,1.0
2021-12-27,153.36,153.55,151.71,152.12,178260,143.69546402441,143.8734904861,142.149444751847,142.533607116545,190249.245413592,0.0,1.0
2021-12-28,153.84,154.87,152.95,152.95,221057,144.14521508552,145.11030590415,143.311301659713,143.311301659713,235924.646266085,0.0,1.0
2021-12-29,154.69,155.25,154.13,154.13,241993,144.941649256234,145.466358827528,144.41693968494,144.41693968494,258268.740297158,0.0,1.0
2021-12-30,154.79,156.43,154.75,155.48,194546,145.035347393965,146.571996852755,144.997868138873,145.68186454431,207630.594066154,0.0,1.0
2021-12-31,155.86,156.81,154.07,154.65,294479,146.037917467688,146.928049776133,144.360720802301,144.904170001142,314284.794907153,0.0,1.0
2022-01-03,156.27,157.5,155.24,156.39,297076,146.422079832385,147.574566926478,145.456989013755,146.534517597663,317056.461519625,0.0,1.0
2022-01-04,157.74,158.94,156.78,157.45,434668,147.799442457033,148.923820109806,146.899940334814,147.527717857612,463902.496384129,0.0,1.0
2022-01-05,156.31,159.42,156.2,157.97,330300,146.459559087478,149.373571170915,146.356491135974,148.014948173814,352515.01043481,0.0,1.0
2022-01-06,155.83,158.35,154.87,157.93,633943,146.009808026369,148.371001097192,145.11030590415,147.977468918722,676580.149137374,0.0,1.0
2022-01-07,158.74,158.94,155.82,156.34,1323414,148.736423834343,148.923820109806,146.000438212595,146.487668528797,1412422.94889366,0.0,1.0
2022-01-10,156.35,160.1399,154.67,159.58,533642,146.49703834257,150.048104064441,144.922909628688,149.523488191285,569533.197694379,0.0,1.0
2022-01-11,157.47,157.68,155.28,157.0,672970,147.546457485159,147.743223574394,145.494468268848,147.106076237822,718231.990833526,0.0,1.0
2022-01-12,157.08,159.14,156.51,157.63,440140,147.181034748007,149.111216385268,146.64695536294,147.696374505528,469742.527074713,0.0,1.0
2022-01-13,155.95,158.3,155.66,157.83,407552,146.122245791646,148.324152028327,145.850521192226,147.883770780991,434962.753656457,0.0,1.0
2022-01-14,154.89,155.11,152.97,154.05,365907,145.129045531696,145.335181434705,143.330041287259,144.341981174755,390516.83294935,0.0,1.0
2022-01-18,152.64,154.92,152.48,154.31,793184,143.020837432747,145.157154973016,142.870920412377,144.585596332856,846531.232324323,0.0,1.0
2022-01-19,151.53,153.57,151.49,153.35,598740,141.980788103931,143.892230113646,141.943308848839,143.686094210637,639009.498479379,0.0,1.0
2022-01-20,149.11,153.5,148.99,151.88,1011565,139.713293170839,143.826641417234,139.600855405562,142.30873158599,1079599.89866936,0.0,1.0
2022-01-21,146.99,149.485,146.75,148.78,537825,137.72689265094,140.06466118733,137.502017120385,139.404089316326,573997.534020894,0.0,1.0
2022-01-24,149.6,150.11,144.18,145.23,1045062,140.172414045721,140.65027454815,135.093974980696,136.077805426872,1115349.80876483,0.0,1.0
2022-01-25,149.11,150.5,145.78,147.99,528311,139.713293170839,141.015697285301,136.593145184393,138.663874028251,563843.650250757,0.0,1.0
2022-01-26,150.85,152.58,149.32,150.04,609722,141.34364076736,142.964618550108,139.910059260074,140.584685851738,650730.115629226,0.0,1.0
2022-01-27,148.7,153.95,148.26,151.95,405611,139.329130806141,144.248283037024,138.916859000125,142.374320282402,432891.207682332,0.0,1.0
2022-01-28,151.05,151.19,147.7,148.45,408439,141.531037042822,141.662214435646,138.39214942883,139.094885461814,435909.410678122,0.0,1.0
2022-01-31,152.51,152.68,149.2,149.79,349248,142.899029853696,143.058316687839,139.797621494797,140.35044050741,372737.397409436,0.0,1.0
2022-02-01,151.25,152.51,150.07,151.72,490714,141.718433318284,142.899029853696,140.612795293057,142.15881456562,523717.986165631,0.0,1.0
2022-02-02,152.99,153.32,150.82,150.82,372065,143.348780914805,143.657984769318,141.315531326041,141.315531326041,397089.001990397,0.0,1.0
2022-02-03,151.8,153.44,151.54,153.39,322718,142.233773075805,143.770422534595,141.990157917704,143.72357346573,344423.067325163,0.0,1.0
2022-02-04,153.07,154.68,150.75,151.19,477616,143.42373942499,144.932279442461,141.249942629629,141.662214435646,509739.053054292,0.0,1.0
2022-02-07,152.74,154.35,152.5,153.07,450299,143.114535570478,144.623075587948,142.889660039923,143.42373942499,480584.791655417,0.0,1.0
2022-02-08,156.04,156.18,152.66,153.88,715831,146.206574115604,146.337751508427,143.039577060293,144.182694340612,763975.696138543,0.0,1.0
2022-02-09,166.56,168.35,162.17,162.17,836200,156.063618204915,157.740814870302,151.95026995852,151.95026995852,892440.362475292,0.0,1.0
2022-02-10,162.57,166.91,161.31,165.86,561385,152.325062509445,156.391561686974,151.144465974033,155.407731240798,599142.110605345,0.0,1.0
2022-02-11,161.93,164.68,161.05,162.28,508468,151.725394427965,154.302093215571,150.900850815932,152.053337910024,542666.068197904,0.0,1.0
2022-02-14,161.99,163.565,160.28,162.56,626405,151.781613310604,153.257358979869,150.179375155402,152.315692695671,668535.165338837,0.0,1.0
2022-02-15,165.67,166.97,163.84,163.97,550960,155.229704779108,156.447780569613,153.515028858629,153.63683643768,588015.95564385,0.0,1.0
2022-02-16,167.2,167.82,164.08,164.57,462856,156.663286286394,157.244214740327,153.739904389184,154.199025264066,493986.338691538,0.0,1.0
2022-02-17,166.02,166.93,164.98,165.65,539774,155.557648261167,156.41030131452,154.583187628764,155.210965151562,576077.618051589,0.0,1.0
2022-02-18,165.54,168.045,165.46,165.92,1474900,155.107897200058,157.455035550222,155.032938689873,155.463950123436,1574097.45349774,0.0,1.0
2022-02-22,165.12,167.67,163.98,165.51,521287,154.714365021587,157.10366753373,153.646206251453,155.079787758739,556347.236586532,0.0,1.0
2022-02-23,163.6,166.63,163.055,165.96,403728,153.290153328075,156.129206901327,152.77949847744,155.501429378529,430881.562618302,0.0,1.0
2022-02-24,163.5,164.27,157.82,159.32,823640,153.196455190344,153.917930850873,147.874400967217,149.279873033184,879035.613667959,0.0,1.0
2022-02-25,168.41,168.49,163.88,163.88,563287,158.434181089512,158.509442264544,154.172517053318,154.172517053318,598754.403990666,0.68,1.0
2022-02-28,169.71,171.67,164.81,164.81,590772,159.657175183784,161.501073972071,155.047428213066,155.047428213066,627969.998871577,0.0,1.0
2022-03-01,165.12,169.61,163.91,169.15,532548,155.339065266316,159.563098714994,154.200739993955,159.130346958559,566079.92078003,0.0,1.0
2022-03-02,168.88,169.92,166.35,166.47,340125,158.876340492826,159.854735768243,156.496205832435,156.609097594983,361540.993591766,0.0,1.0
2022-03-03,170.6,171.31,168.11,169.79,376695,160.494455756017,161.162398684427,158.151951683142,159.732436358816,400413.626111136,0.0,1.0
2022-03-04,169.39,169.44,166.53,167.96,359374,159.356130483656,159.403168718051,156.665543476257,158.010836979956,382002.008176544,0.0,1.0
2022-03-07,168.25,169.27,166.23,167.77,413291,158.283658739448,159.243238721107,156.383314069886,157.832091689255,439313.895722262,0.0,1.0
2022-03-08,166.19,170.84,165.89,169.22,316314,156.34568348237,160.720239281113,156.063454076,159.196200486712,336230.732368942,0.0,1.0
2022-03-09,168.77,171.96,167.84,169.47,359087,158.772856377157,161.773895731563,157.897945217408,159.431391658688,381696.937202165,0.0,1.0
2022-03-10,169.4,169.71,166.93,166.93,311677,159.365538130535,159.657175183784,157.041849351418,157.041849351418,331301.763350829,0.0,1.0
2022-03-11,169.95,172.58,169.93,170.47,249059,159.882958708881,162.357169838062,159.864143415122,160.372156346589,264741.01675258,0.0,1.0
2022-03-14,170.64,172.55,169.26,171.6,387955,160.532086343533,162.328946897425,159.233831074228,161.435220443918,412382.612771461,0.0,1.0
2022-03-15,173.51,173.92,171.32,171.32,332485,163.23208099781,163.61779451985,161.171806331306,161.171806331306,353419.94047588,0.0,1.0
2022-03-16,174.36,175.41,171.6,174.64,391736,164.031730982527,165.019533904823,161.435220443918,164.295145095139,416401.683691772,0.0,1.0
2022-03-17,176.11,176.19,172.8343,173.07,334630,165.678069186355,165.753330361387,162.596406298195,162.818144535134,355700.000545718,0.0,1.0
2022-03-18,176.42,176.54,173.81,176.3,831099,165.969706239604,166.082598002152,163.514310404181,165.856814477056,883429.204654534,0.0,1.0
2022-03-21,178.18,178.77,176.04,177.49,397502,167.625452090311,168.180503256173,165.612215658201,166.976324455659,422530.740271118,0.0,1.0
2022-03-22,179.61,181.38,178.82,179.55,337920,168.97074559401,170.635899091596,168.227541490568,168.914299712736,359197.155617875,0.0,1.0
2022-03-23,178.97,179.765,178.01,179.05,379003,168.368656193753,169.116564120635,167.465522093368,168.443917368785,402866.949486984,0.0,1.0
2022-03-24,182.87,183.07,178.27,179.5,437499,172.037638476569,172.22579141415,167.710120912222,168.867261478341,465046.154076897,0.0,1.0
2022-03-25,184.48,184.83,182.81,183.35,390343,173.552269624091,173.881537264857,171.981192595295,172.489205526762,414920.973352711,0.0,1.0
2022-03-28,183.67,184.23,181.98,184.23,268970,172.790250226891,173.317078452116,171.200357904337,173.317078452116,285905.714212061,0.0,1.0
2022-03-29,181.31,184.97,180.595,184.3,368735,170.570045563443,174.013244321163,169.897398811593,173.382931980269,391952.424173642,0.0,1.0
2022-03-30,182.17,183.345,180.78,181.69,433364,171.379103195038,172.484501703323,170.071440278855,170.927536144846,460650.793522683,0.0,1.0
2022-03-31,181.83,184.14,181.83,181.89,457544,171.059243201152,173.232409630205,171.059243201152,171.115689082426,486353.288855424,0.0,1.0
2022-04-01,185.42,185.58,182.44,182.44,426511,174.436588430719,174.587110780783,171.633109660772,171.633109660772,453366.293914936,0.0,1.0
2022-04-04,181.8,185.23,181.32,185.23,410856,171.031020260515,174.257843140017,170.579453210322,174.257843140017,436725.57578284,0.0,1.0
2022-04-05,181.87,183.82,181.42,181.42,323514,171.096873788668,172.931364930076,170.673529679112,170.673529679112,343884.080855117,0.0,1.0
2022-04-06,184.56,184.87,181.19,181.52,458844,173.627530799123,173.919167852373,170.457153800895,170.767606147902,487735.143443206,0.0,1.0
2022-04-07,185.74,186.535,182.6351,184.61,367709,174.737633130847,175.485541057729,171.816652851381,173.674569033518,390861.822014362,0.0,1.0
2022-04-08,186.2,187.89,185.83,187.1,329119,175.170384887282,176.760277209836,174.822301952758,176.017073106393,349842.000058591,0.0,1.0
2022-04-11,186.85,189.22,186.26,187.17,285516,175.781881934418,178.011494244745,175.226830768556,176.082926634546,303493.534219321,0.0,1.0
2022-04-12,185.98,188.58,185.47,186.62,299314,174.963416655944,177.409404844488,174.483626665114,175.565506056201,318160.326221023,0.0,1.0
2022-04-13,187.77,187.85,184.8921,184.94,241759,176.647385447287,176.72264662232,173.939958751975,173.985021380526,256981.371759653,0.0,1.0
2022-04-14,189.3,190.19,188.2,188.21,310364,178.086755419777,178.924035992009,177.051914263085,177.061321909964,329906.09021717,0.0,1.0
2022-04-18,189.32,190.92,188.66,188.74,215717,178.105570713535,179.610794214178,177.48466601952,177.559927194552,229299.63547118,0.0,1.0
2022-04-19,189.52,190.95,188.711,189.22,525471,178.293723651115,179.639017154815,177.532645018603,178.011494244745,558557.316997161,0.0,1.0
2022-04-20,193.12,193.58,190.21,190.38,295092,181.680476527561,182.113228283996,178.942851285767,179.102781282711,313672.487705936,0.0,1.0
2022-04-21,190.33,194.12,189.99,194.0,332041,179.055743048316,182.621241215463,178.735883054429,182.508349452915,352947.983985897,0.0,1.0
2022-04-22,186.57,190.52,186.44,189.46,364760,175.518467821805,179.234488339017,175.396168412378,178.237277769841,387727.138030233,0.0,1.0
2022-04-25,187.16,187.64,182.44,185.25,383689,176.073518987667,176.52508603786,171.633109660772,174.276658433775,407848.003793404,0.0,1.0
2022-04-26,184.89,187.77,184.55,186.02,504134,173.937983146131,176.647385447287,173.618123152244,175.00104724346,535876.831351389,0.0,1.0
2022-04-27,186.02,188.205,184.0,184.84,445646,175.00104724346,177.056618086525,173.100702573898,173.890944911736,473706.130482017,0.0,1.0
2022-04-28,186.22,186.7,183.74,186.63,388588,175.18920018104,175.640767231233,172.856103755044,175.57491370308,413055.469659205,0.0,1.0
2022-04-29,181.88,186.73,181.26,185.5,480453,171.106281435547,175.66899017187,170.523007329048,174.511849605751,510704.755587342,0.0,1.0
2022-05-02,180.84,183.53,177.94,182.52,496011,170.127886160129,172.658543170585,167.399668565214,171.708370835804,527242.366107889,0.0,1.0
2022-05-03,183.08,185.38,181.68,181.8,439493,172.235199061029,174.398957843203,170.918128497967,171.031020260515,467165.706421539,0.0,1.0
2022-05-04,186.87,187.11,178.44,182.31,587227,175.800697228176,176.026480753272,167.870050909165,171.510810251345,624201.787707202,0.0,1.0
2022-05-05,189.43,190.59,185.9,185.9,498462,178.209054829204,179.30034186717,174.888155480911,174.888155480911,529847.693488391,0.0,1.0
2022-05-06,188.58,190.72,187.24,188.97,565164,177.409404844488,179.422641276597,176.1487801627,177.776303072769,600749.589422408,0.0,1.0
2022-05-09,180.97,187.96,180.085,186.89,510239,170.250185569556,176.826130737989,169.417608820763,175.819512521934,542366.233088628,0.0,1.0
2022-05-10,181.8,183.76,178.22,181.61,603477,171.031020260515,172.874919048802,167.663082677827,170.852274969813,641474.970054474,0.0,1.0
2022-05-11,180.52,185.49,180.3,182.49,504703,169.826841460001,174.502441958872,169.619873228662,171.680147895167,536481.65847481,0.0,1.0
2022-05-12,179.35,181.14,176.34,180.23,437930,168.726146775156,170.4101155665,165.894445064572,169.554019700509,465504.292020998,0.0,1.0
2022-05-13,181.62,182.0,179.67,179.94,310152,170.861682616692,171.219173198095,169.027191475284,169.281197941018,329680.741622856,0.0,1.0
2022-05-16,180.48,182.0,179.25,181.63,327424,169.789210872485,171.219173198095,168.632070306366,170.871090263571,348040.274269137,0.0,1.0
2022-05-17,184.44,184.45,180.67,182.63,483830,173.514639036575,173.524046683454,169.967956163186,171.811854951473,514294.388620373,0.0,1.0
2022-05-18,186.85,188.08,183.36,183.96,481842,175.781881934418,176.939022500537,172.498613173641,173.063071986382,512181.214066134,0.0,1.0
2022-05-19,180.44,186.36,179.175,185.29,588578,169.751580284969,175.320907237346,168.561512954773,174.314289021291,625637.853513426,0.0,1.0
2022-05-20,176.17,181.95,173.93,181.49,607084,165.734515067629,171.1721349637,163.627202166729,170.739383207265,645309.085053034,0.0,1.0
2022-05-23,178.49,179.95,177.585,178.7,539764,167.91708914356,169.290605587897,167.065697101009,168.11464972802,573750.276707289,0.0,1.0
2022-05-24,180.75,181.61,177.32,178.3,578106,170.043217338218,170.852274969813,166.816394458715,167.738343852859,614506.483326311,0.0,1.0
2022-05-25,181.27,183.0,179.44,180.44,560533,170.532414975927,172.159937885997,168.810815597067,169.751580284969,595826.998194703,0.0,1.0
2022-05-26,180.05,183.08,179.45,183.08,461008,169.384682056687,172.235199061029,168.820223243946,172.235199061029,490035.399849329,0.0,1.0
2022-05-27,181.41,181.41,178.97,179.44,476389,171.303842020006,171.303842020006,168.999771822504,169.443588622843,504493.813278905,0.68,1.0
2022-05-31,176.69,180.69,176.43,179.55,1555906,166.84678819533,170.62395245353,166.601272518547,169.547460639943,1647697.47211529,0.0,1.0
2022-06-01,178.23,178.88,174.48,177.02,577542,168.300996434737,168.914785626695,164.759904942675,167.158404246632,611614.386370646,0.0,1.0
2022-06-02,179.93,179.95,176.705,178.35,420613,169.906291244472,169.925177065763,166.860952561299,168.414311362483,445427.279564978,0.0,1.0
2022-06-03,180.39,181.1875,177.94,179.26,413783,170.340665134165,171.093737258144,168.027152026018,169.273616231224,438194.340213534,0.0,1.0
2022-06-06,183.18,183.39,180.43,181.46,347643,172.97523720426,173.173538327815,170.378436776747,171.351056573234,368152.377006434,0.0,1.0
2022-06-07,185.58,185.97,182.76,183.0,410428,175.241535759179,175.609809274354,172.578634957149,172.805264812641,434641.410268572,0.0,1.0
2022-06-08,182.49,185.08,182.2,184.35,309089,172.32367636972,174.769390226905,172.049831961001,174.080057749783,327323.864011477,0.0,1.0
2022-06-09,178.76,183.04,178.75,182.6,302930,168.801470698949,172.843036455223,168.792027788303,172.427548386821,320801.510649025,0.0,1.0
2022-06-10,173.9,176.65,173.86,175.58,442044,164.212216125236,166.809016552748,164.174444482654,165.79862511368,468122.612396718,0.0,1.0
2022-06-13,172.69,175.01,171.08,171.58,601752,163.069623937131,165.260379206887,161.549315323205,162.02146085548,637252.667732057,0.0,1.0
2022-06-14,176.01,177.075,172.595,174.56,664962,166.204670271436,167.210340255182,162.979916285998,164.835448227839,704191.774087076,0.0,1.0
2022-06-15,173.24,178.21,170.75,177.19,497680,163.588984022633,168.282110613446,161.237699271904,167.318933727605,527040.886738874,0.0,1.0
2022-06-16,169.08,172.04,168.36,171.48,533463,159.660733194105,162.455834745173,158.980843627629,161.927031749025,564934.923168261,0.0,1.0
2022-06-17,169.85,171.08,168.55,168.82,1167057,160.387837313809,161.549315323205,159.160258929894,159.415217517322,1235908.12601432,0.0,1.0
2022-06-21,171.68,172.68,171.285,172.21,512961,162.115889961935,163.060181026485,161.742894991438,162.616364226147,543223.397167778,0.0,1.0
2022-06-22,171.2,171.94,168.58,168.88,492463,161.662630250951,162.361405638718,159.18858766183,159.471874981195,521516.107149346,0.0,1.0
2022-06-23,169.31,172.14,167.07,171.64,842157,159.877920138952,162.550263851628,157.76270815436,162.078118319353,891840.483952237,0.0,1.0
2022-06-24,172.86,173.24,168.67,168.82,804776,163.230153418104,163.588984022633,159.27357385764,159.415217517322,852254.172693627,0.0,1.0
2022-06-27,173.01,174.06,172.085,173.43,427699,163.371797077787,164.363302695564,162.498327843078,163.768399324898,452931.32176766,0.0,1.0
2022-06-28,173.0,176.36,172.97,174.46,376761,163.362354167141,166.535172144029,163.334025435205,164.741019121384,398988.208343966,0.0,1.0
2022-06-29,170.87,173.29,170.75,173.29,342552,161.35101419965,163.636198575861,161.237699271904,163.636198575861,362761.0308515,0.0,1.0
2022-06-30,172.85,173.25,168.41,169.48,458589,163.220710507459,163.598426933279,159.028058180857,160.038449619925,485643.693153618,0.0,1.0
2022-07-01,175.0,175.12,172.13,173.22,275717,165.250936296241,165.364251223987,162.540820940983,163.570098201342,291983.065763105,0.0,1.0
2022-07-05,172.57,173.11,169.6,173.11,316526,162.956309009385,163.466226184242,160.151764547671,163.466226184242,335199.613639102,0.0,1.0
2022-07-06,174.68,176.23,171.98,172.56,481278,164.948763155585,166.412414305637,162.3991772813,162.946866098739,509671.242340282,0.0,1.0
2022-07-07,175.12,177.64,174.64,176.24,381773,165.364251223987,167.743864706653,164.910991513003,166.421857216283,404295.8938534,0.0,1.0
2022-07-08,175.09,176.47,173.81,176.08,395136,165.335922492051,166.639044161129,164.127229929427,166.270770645955,418447.250889027,0.0,1.0
2022-07-11,177.49,177.57,174.4,174.4,533541,167.60222104697,167.677764332134,164.684361657511,164.684361657511,565017.524818249,0.0,1.0
2022-07-12,173.13,178.755,172.845,176.62,384371,163.485112005533,168.796749243626,163.215989052136,166.780687820812,407047.16419528,0.0,1.0
2022-07-13,174.53,175.75,171.7,171.7,373831,164.807119495903,165.959154594653,162.134775783226,162.134775783226,395885.351491881,0.0,1.0
2022-07-14,167.49,171.65,166.18,171.1,333919,158.159310401471,162.087561229999,156.92228910691,161.568201144496,353618.722590737,0.0,1.0
2022-07-15,166.88,169.43,166.45,169.43,338809,157.583292852095,159.991235066698,157.177247694339,159.991235066698,358797.210647628,0.0,1.0
2022-07-18,164.27,167.95,163.48,167.54,367951,155.11869317362,158.593684291164,154.372703232626,158.206524954698,389658.457877462,0.0,1.0
2022-07-19,168.29,168.91,165.2,165.2,255242,158.914743253111,159.500203713132,155.996883863652,155.996883863652,270300.132641463,0.0,1.0
2022-07-20,168.41,168.97,166.34,167.85,295395,159.028058180857,159.556861177005,157.073375677238,158.499255184709,312821.979461159,0.0,1.0
2022-07-21,168.78,168.88,166.26,167.81,231420,159.37744587474,159.471874981195,156.997832392074,158.461483542127,245072.741538962,0.0,1.0
2022-07-22,169.74,170.58,168.4159,169.66,226208,160.283965296708,161.07716979093,159.033629498138,160.208422011544,239553.256926996,0.0,1.0
2022-07-25,171.96,172.33,169.86,170.37,169838,162.380291460009,162.729679153893,160.397280224454,160.878868667375,179857.67987855,0.0,1.0
2022-07-26,171.94,173.37,171.51,172.04,307213,162.361405638718,163.711741861025,161.955360480962,162.455834745173,325337.188429734,0.0,1.0
2022-07-27,172.14,172.76,169.8,171.84,758478,162.550263851628,163.135724311649,160.340622760581,162.266976532263,803224.798448658,0.0,1.0
2022-07-28,172.15,172.24,167.91,171.95,321760,162.559706762274,162.644692958083,158.555912648582,162.370848549364,340742.396152346,0.0,1.0
2022-07-29,175.78,176.31,172.16,172.75,445979,165.98748332659,166.487957590801,162.569149672919,163.126281401004,472289.759739021,0.0,1.0
2022-08-01,174.61,175.58,173.1375,174.47,415314,164.882662781067,165.79862511368,163.492194188517,164.75046203203,439815.662343409,0.0,1.0
2022-08-02,171.57,175.5,170.94,175.03,483738,162.012017944835,165.723081828516,161.417114574168,165.279265028178,512276.371301416,0.0,1.0
2022-08-03,154.1,168.82,153.78,167.01,1091420,145.515253047147,159.415217517322,145.213079906491,157.706050690487,1155808.88242353,0.0,1.0
2022-08-04,156.24,156.24,149.495,153.08,844386,147.536035925284,147.536035925284,141.166792694895,144.552076161306,894200.984949949,0.0,1.0
2022-08-05,155.29,157.79,153.81,155.65,522528,146.638959413962,148.999687075336,145.241408638428,146.9789041972,553354.80723736,0.0,1.0
2022-08-08,158.07,158.65,155.99,155.99,443806,149.26408857341,149.811777390849,147.299963159147,147.299963159147,469988.56249002,0.0,1.0
2022-08-09,158.12,160.0,157.05,158.99,506648,149.311303126638,151.086570327992,148.300911687569,150.132836352796,536537.958496377,0.0,1.0
2022-08-10,161.91,161.97,159.245,159.39,301557,152.890166261282,152.946823725155,150.373630574257,150.510552778616,319347.509810149,0.0,1.0
2022-08-11,163.44,163.96,162.23,163.08,402062,154.334931590044,154.82596294361,153.192339401938,153.994986806806,425781.853809686,0.0,1.0
2022-08-12,166.28,166.29,163.56,163.87,374017,157.016718213365,157.026161124011,154.44824651779,154.7409767478,396082.324657237,0.0,1.0
2022-08-15,167.26,167.88,164.31,165.01,343655,157.942123456624,158.527583916645,155.156464816202,155.817468561387,363929.102901961,0.0,1.0
2022-08-16,170.23,170.75,166.71,166.84,398019,160.746667918338,161.237699271904,157.422763371122,157.545521209513,421500.334952016,0.0,1.0
2022-08-17,171.54,172.99,169.2,169.2,447811,161.983689212898,163.352911256496,159.774048121851,159.774048121851,474229.839518209,0.0,1.0
2022-08-18,171.78,172.27,171.025,172.09,287130,162.21031906839,162.67302169002,161.497379314655,162.503049298401,304069.381549054,0.0,1.0
2022-08-19,171.85,172.65,171.05,171.78,518650,162.276419442909,163.031852294549,161.520986591269,162.21031906839,549248.022639279,0.0,1.0
2022-08-22,164.84,170.215,164.64,170.04,423888,155.656939080414,160.73250355237,155.468080867504,160.567252616073,448895.489868926,0.0,1.0
2022-08-23,163.97,165.465,163.715,164.98,340590,154.835405854255,156.247120995757,154.594611632795,155.789139829451,360683.281655669,0.0,1.0
2022-08-24,164.5,164.92,162.9,163.57,329351,155.335880118467,155.732482365578,153.825014415187,154.457689428435,348781.231088921,0.0,1.0
2022-08-25,165.77,165.83,164.12,164.58,275240,156.535129770445,156.591787234318,154.977049513938,155.411423403631,291477.924903568,0.0,1.0
2022-08-26,161.55,165.23,161.53,165.23,343488,153.192339401938,156.681957532543,153.173374086011,156.681957532543,362227.55404503,0.68,1.0
2022-08-29,161.05,162.02,158.98,160.38,195278,152.718206503758,153.638024326227,150.755296305293,152.082868420197,205931.71318592,0.0,1.0
2022-08-30,158.17,160.99,157.76,160.9,349393,149.987201010242,152.661310555977,149.598412033734,152.575966634304,368454.71105382,0.0,1.0
2022-08-31,158.49,159.18,157.04,158.53,564441,150.290646065077,150.944949464565,148.915660660355,150.328576696931,595235.009178575,0.0,1.0
2022-09-01,160.0,160.08,156.81,157.96,368331,151.72252741758,151.798388681289,148.697559527192,149.788065193006,388425.904861188,0.0,1.0
2022-09-02,158.9,163.05,158.24,161.45,222597,150.679435041584,154.614738096478,150.053579615987,153.097512822302,234741.146263513,0.0,1.0
2022-09-06,158.66,160.5,158.005,159.66,268114,150.451851250458,152.19666031576,149.830737153842,151.400117046818,282741.401228657,0.0,1.0
2022-09-07,162.17,162.34,158.59,158.99,289777,153.780264195681,153.941469381062,150.385472644713,150.764778963257,305586.261902909,0.0,1.0
2022-09-08,164.42,164.55,160.49,161.8,446175,155.913862237491,156.037136791018,152.187177657797,153.429405851028,470516.812599103,0.0,1.0
2022-09-09,163.7,165.835,163.58,164.77,314494,155.231110864112,157.25565833934,155.117318968549,156.245755266217,331651.738581369,0.0,1.0
2022-09-12,163.49,165.14,162.75,164.26,347997,155.031975046876,156.59661361087,154.33025835757,155.762139710073,366982.549972658,0.0,1.0
2022-09-13,158.49,162.525,158.04,161.5,347626,150.290646065077,154.116898553389,149.863926456715,153.14492611212,366591.309456101,0.0,1.0
2022-09-14,155.92,158.41,154.37,158.41,457816,147.853602968432,150.214784801368,146.383790984074,150.214784801368,482792.906543108,0.0,1.0
2022-09-15,155.76,157.53,154.82,155.78,403607,147.701880441014,149.380310900571,146.810510592436,147.720845756942,425626.445190087,0.0,1.0
2022-09-16,154.83,155.71,153.67,155.29,635719,146.8199932504,147.654467151197,145.720004926622,147.256195516725,670401.697963107,0.0,1.0
2022-09-19,155.01,155.53,153.51,154.02,318769,146.990681093745,147.483779307852,145.568282399205,146.051897955348,336159.968253271,0.0,1.0
2022-09-20,150.79,153.9143,148.52,153.38,386214,142.988999433106,145.951666260673,140.836436075369,145.445007845678,407284.541404494,0.0,1.0
2022-09-21,147.99,152.66,147.98,151.78,351409,140.333855203298,144.762256472299,140.324372545335,143.927782571502,370580.697256993,0.0,1.0
2022-09-22,148.67,149.39,145.99,147.63,361195,140.978675944823,141.661427318202,138.437323610578,139.992479516609,380900.588618217,0.0,1.0
2022-09-23,147.9,148.37,145.775,147.5,331528,140.248511281626,140.694196205915,138.233446464361,139.869204963082,349615.056530185,0.0,1.0
2022-09-26,146.17,148.93,144.62,147.08,524735,138.608011453923,141.225225051877,137.138199469565,139.470933328611,553362.782897273,0.0,1.0
2022-09-27,147.46,148.4999,145.535,147.34,376286,139.831274331228,140.817375932862,138.005862673235,139.717482435664,396814.902999195,0.0,1.0
2022-09-28,149.46,150.41,148.055,148.46,464614,141.727805923947,142.628658430489,140.395492480062,140.779540127587,489961.78263892,0.0,1.0
2022-09-29,147.75,149.35,146.38,148.69,462804,140.106271412172,141.623496686348,138.807147271159,140.99764126075,488053.035105318,0.0,1.0
2022-09-30,145.27,149.345,145.02,148.13,537007,137.754572237199,141.618755357366,137.517505788109,140.466612414789,566304.302086418,0.0,1.0
2022-10-03,149.68,150.06,145.265,146.76,286105,141.936424399146,142.296765401763,137.749830908218,139.167488273776,301713.929889991,0.0,1.0
2022-10-04,152.94,152.97,150.51,150.51,341899,145.02777089528,145.05621886917,142.723485010125,142.723485010125,360551.863530723,0.0,1.0
2022-10-05,151.93,152.67,150.85,151.12,290566,144.070022440956,144.771739130262,143.045895380887,143.301927145905,306418.307098496,0.0,1.0
2022-10-06,149.93,152.815,149.2,151.51,438700,142.173490848236,144.909237670735,141.481256816894,143.671750806485,462634.001652328,0.0,1.0
2022-10-07,147.69,148.83,146.43,148.83,331736,140.04937546439,141.130398472241,138.854560560977,141.130398472241,349834.404313053,0.0,1.0
2022-10-10,149.57,150.2,148.01,148.6,240819,141.832115161547,142.429522613254,140.352820519225,140.912297339078,253957.277510626,0.0,1.0
2022-10-11,150.11,152.65,148.73,149.34,304950,142.344178691581,144.752773814335,141.035571892605,141.614014028384,321587.049929057,0.0,1.0
2022-10-12,146.56,149.69,146.43,149.64,313054,138.977835114504,141.94590705711,138.854560560977,141.898493767292,330133.177007675,0.0,1.0
2022-10-13,151.82,152.27,143.76,144.96,433335,143.965713203357,144.392432811719,136.322690884696,137.460609840328,456976.305233668,0.0,1.0
2022-10-14,147.35,153.4,147.14,152.57,436676,139.726965093628,145.463973161605,139.527829276392,144.676912550626,460499.578995968,0.0,1.0
2022-10-17,151.52,151.92,149.07,149.55,340879,143.681233464449,144.060539782993,141.357982263367,141.81314984562,359476.215749357,0.0,1.0
2022-10-18,154.43,155.09,153.2002,154.25,329493,146.440686931856,147.066542357453,145.274509655492,146.269999088511,347469.033750695,0.0,1.0
2022-10-19,151.99,155.45,151.265,154.08,365273,144.126918388738,147.407918044143,143.439425686377,146.10879390313,385201.070630385,0.0,1.0
2022-10-20,145.3,150.14,144.85,150.14,392569,137.78302021109,142.372626665472,137.356300602728,142.372626665472,413986.248905066,0.0,1.0
2022-10-21,146.91,147.63,145.06,145.73,407477,139.30972814323,139.992479516609,137.555436419964,138.190774503525,429707.579419385,0.0,1.0
2022-10-24,150.61,150.72,148.19,148.32,304540,142.818311589761,142.922620827361,140.52350836257,140.646782916097,321154.681703213,0.0,1.0
2022-10-25,152.74,152.755,149.07,149.77,385728,144.838117736008,144.852341722953,141.357982263367,142.021768320819,406772.026873372,0.0,1.0
2022-10-26,136.75,151.565,133.7101,150.56,1666782,129.675347652213,143.723905425285,126.792714457859,142.770898299943,1757716.03953059,0.0,1.0
2022-10-27,132.19,139.115,131.22,136.56,1333020,125.351255620812,131.917996260604,124.431437798343,129.495177150905,1405745.10344788,0.0,1.0
2022-10-28,134.69,134.83,130.01,132.75,890717,127.721920111712,127.854677323202,123.284036184748,125.882284466774,939311.534191372,0.0,1.0
2022-10-31,135.86,135.91,133.58,134.55,678763,128.831391093453,128.878804383271,126.669345077752,127.589162900221,715794.034336763,0.0,1.0
2022-11-01,134.7,136.64,133.46,136.64,714387,127.731402769675,129.571038414614,126.555553182189,129.571038414614,753361.560379306,0.0,1.0
2022-11-02,131.02,136.33,130.11,133.09,860911,124.241784639071,129.277076017742,123.378862764384,126.204694837536,907879.418729214,0.0,1.0
2022-11-03,123.41,128.55,123.22,128.14,739399,117.025481928772,121.899568122062,116.845311427464,121.510779145555,779738.131269044,0.0,1.0
2022-11-04,121.22,124.84,119.85,124.84,1085133,114.948779834744,118.381502017567,113.649655693731,118.381502017567,1144334.21954638,0.0,1.0
2022-11-07,120.73,121.43,119.01,121.22,1168648,114.484129594528,115.14791565198,112.853112424789,114.948779834744,1232405.51803736,0.0,1.0
2022-11-08,123.0,124.05,120.675,121.26,945102,116.636692952265,117.632372038443,114.431974975728,114.986710466599,996663.597514512,0.0,1.0
2022-11-09,122.62,124.56,121.8637,122.48,532561,116.276351949648,118.115987594586,115.559178527861,116.143594738158,561615.743227638,0.0,1.0
2022-11-10,126.66,127.86,124.855,125.99,534542,120.107345766942,121.245264722574,118.395726004512,119.472007683381,563704.819948115,0.0,1.0
2022-11-11,128.15,128.39,126.03,127.53,493422,121.520261803518,121.747845594645,119.509938315235,120.932337009775,520341.450565978,0.0,1.0
2022-11-14,124.76,128.165,124.75,128.13,664169,118.305640753858,121.534485790464,118.296158095895,121.501296487591,700403.83461004,0.0,1.0
2022-11-15,124.62,127.0,124.19,126.29,403976,118.172883542368,120.429756137704,117.765129249933,119.756487422289,426015.576593344,0.0,1.0
2022-11-16,125.76,126.43,122.8,124.72,436202,119.253906550218,119.889244633779,116.447039792993,118.267710122004,459999.719144628,0.0,1.0
2022-11-17,123.46,125.3346,123.11,124.64,538712,117.07289521859,118.850514280447,116.741002189864,118.191848858295,568102.321171937,0.0,1.0
2022-11-18,124.95,125.63,122.63,125.19,1533166,118.485811255167,119.130631996691,116.285834607612,118.713395046293,1616810.3983982,0.0,1.0
2022-11-21,126.5,126.7656,125.125,125.41,643020,119.955623239524,120.207482635038,118.65175776953,118.922013521492,678101.016053066,0.0,1.0
2022-11-22,127.18,127.55,126.1,127.14,368602,120.600443981049,120.951302325702,119.576316920981,120.562513349195,388711.689712904,0.0,1.0
2022-11-23,127.04,128.12,126.22,126.89,520748,120.467686769559,121.491813829627,119.690108816544,120.325446900105,549158.265540108,0.0,1.0
2022-11-25,128.49,128.68,127.25,127.62,225408,122.506458231733,122.687610282974,121.324202739419,121.676972523416,236417.527190397,0.7,1.0
2022-11-28,125.22,127.64,123.5607,125.75,567318,119.38873608668,121.696041160389,117.806706620232,119.894054966459,595027.322413591,0.0,1.0
2022-11-29,126.39,127.425,124.83,124.84,472384,120.504251349589,121.491053312931,119.016897665711,119.026431984197,495456.492956368,0.0,1.0
2022-11-30,128.22,128.28,124.03,125.92,1627515,122.2490316326,122.306237543518,118.254152186799,120.056138380728,1707007.16818072,0.0,1.0
2022-12-01,128.01,129.285,127.31,129.17,567460,122.048810944385,123.264436551401,121.381408650338,123.154791888808,595176.258071869,0.0,1.0
2022-12-02,128.48,128.57,126.77,127.06,546811,122.496923913246,122.582732779624,120.866555452072,121.143050688178,573518.705904444,0.0,1.0
2022-12-05,129.55,129.6,126.98,127.55,802169,123.517095991291,123.564767583723,121.066776140286,121.610232294011,841349.070879446,0.0,1.0
2022-12-06,129.31,130.99,127.705,130.0,583812,123.288272347617,124.890037853332,121.75801423055,123.946140323179,612326.933312398,0.0,1.0
2022-12-07,129.05,130.64,127.97,129.33,870285,123.040380066971,124.556336706308,122.01067367044,123.30734098459,912792.03777548,0.0,1.0
2022-12-08,130.03,130.94,128.78,129.69,557545,123.974743278638,124.8423662609,122.782953467838,123.6505764501,584776.983059033,0.0,1.0
2022-12-09,130.36,132.62,129.91,129.91,569589,124.289375788689,126.444131766615,123.860331456801,123.860331456801,597409.244103367,0.0,1.0
2022-12-12,132.1,132.29,129.15,130.41,566379,125.948347205322,126.129499256564,123.135723251835,124.337047381121,594042.459152163,0.0,1.0
2022-12-13,130.38,134.96,129.605,134.9,635216,124.308444425662,128.675162292432,123.569534742966,128.617956381514,666241.641608886,0.0,1.0
2022-12-14,125.64,130.35,125.64,129.84,569675,119.789177463109,124.279841470203,119.789177463109,123.793591227396,597499.444572464,0.0,1.0
2022-12-15,125.03,126.02,123.13,124.22,542220,119.207584035439,120.151481565592,117.396063523023,118.43530423804,568703.469234354,0.0,1.0
2022-12-16,123.62,124.74,122.515,123.47,982779,117.863245128857,118.931088799333,116.80970293611,117.720230351561,1030780.54441125,0.0,1.0
2022-12-19,122.95,123.87,121.151,122.98,350601,117.224445790268,118.101603091017,115.509221894565,117.253048745727,367725.286815378,0.0,1.0
2022-12-20,122.05,123.43,121.42,122.8,314383,116.366357126492,117.682093077615,115.765695061849,117.081431012972,329738.30321328,0.0,1.0
2022-12-21,123.53,123.72,122.2702,122.74,355801,117.777436262479,117.958588313721,116.576302819562,117.024225102053,373179.268667797,0.0,1.0
2022-12-22,122.97,123.99,121.33,122.86,319821,117.243514427241,118.216014912853,115.679886195471,117.13863692389,335441.909619712,0.0,1.0
2022-12-23,125.03,125.13,122.46,122.99,203567,119.207584035439,119.302927220303,116.757264184434,117.262583064213,213509.754567574,0.0,1.0
2022-12-27,124.57,125.59,124.0,125.59,204789,118.769005385064,119.741505870677,118.22554923134,119.741505870677,214791.440302893,0.0,1.0
2022-12-28,123.96,125.33,123.725,125.14,330600,118.187411957394,119.493613590031,117.963355472964,119.312461538789,346747.38469418,0.0,1.0
2022-12-29,126.63,126.64,124.3,124.66,289636,120.733074993262,120.742609311749,118.511578785932,118.854814251442,303782.593809086,0.0,1.0
2022-12-30,125.06,127.09,124.015,126.27,277711,119.236186990898,121.171653643637,118.239850709069,120.389839527752,291275.145041758,0.0,1.0
2023-01-03,127.32,128.48,125.2286,125.52,335256,121.390942968824,122.496923913246,119.396935600579,119.674765641272,351630.796137422,0.0,1.0
2023-01-04,129.09,129.39,127.515,128.06,320670,123.078517340916,123.364546895508,121.576862179309,122.096482536817,336332.377041388,0.0,1.0
2023-01-05,126.16,128.72,126.16,128.72,354344,120.284962024402,122.72574755692,120.284962024402,122.72574755692,371651.104906455,0.0,1.0
2023-01-06,128.59,128.645,124.92,127.06,460106,122.601801416597,122.654240168272,119.102706532088,121.143050688178,482578.802728674,0.0,1.0
2023-01-09,125.11,128.365,125.08,128.24,371253,119.28385858333,122.387279250653,119.255255627871,122.268100269573,389385.985510793,0.0,1.0
2023-01-10,126.52,128.205,124.77,125.48,404942,120.628197489912,122.23473015487,118.959691754792,119.636628367327,424720.446015821,0.0,1.0
2023-01-11,126.59,126.9,124.2,126.52,611082,120.694937719317,120.990501592395,118.416235601068,120.628197489912,640928.872757678,0.0,1.0
2023-01-12,126.0,127.07,124.11,127.07,607253,120.132412928619,121.152585006664,118.33042673469,121.152585006664,636912.854197505,0.0,1.0
2023-01-13,128.75,128.96,124.28,125.2,389382,122.754350512379,122.954571200593,118.492510148959,119.369667449707,408400.454165121,0.0,1.0
2023-01-17,128.0,129.16,125.29,128.43,521465,122.039276625899,123.145257570321,119.455476316085,122.449252320814,546934.739744556,0.0,1.0
2023-01-18,127.19,128.455,126.14,128.33,378109,121.266996828501,122.47308811703,120.265893387429,122.35390913595,396576.850814674,0.0,1.0
2023-01-19,125.86,126.99,124.99,126.63,360401,119.99893246981,121.076310458773,119.169446761493,120.733074993262,378003.94492186,0.0,1.0
2023-01-20,128.91,128.97,125.18,126.35,389973,122.906899608161,122.96410551908,119.350598812735,120.466114075643,409020.320179503,0.0,1.0
2023-01-23,129.84,130.48,128.27,128.99,200177,123.793591227396,124.403787610526,122.296703225032,122.983174156052,209954.177936863,0.0,1.0
2023-01-24,128.84,130.7,128.81,129.45,203987,122.840159378756,124.613542617227,122.811556423297,123.421752806427,213950.268486424,0.0,1.0
2023-01-25,130.68,130.7,128.0,128.05,375201,124.594473980254,124.613542617227,122.039276625899,122.086948218331,393526.816347975,0.0,1.0
2023-01-26,130.78,131.775,130.03,131.46,208572,124.689817165118,125.638481854514,123.974743278638,125.338150822193,218759.212100527,0.0,1.0
2023-01-27,130.35,130.97,129.73,130.81,246097,124.279841470203,124.870969216359,123.688713724046,124.718420120577,258117.033064378,0.0,1.0
2023-01-30,130.55,132.82,130.19,130.19,306311,124.470527839931,126.634818136343,124.12729237442,124.12729237442,321272.045230062,0.0,1.0
2023-01-31,132.59,132.69,130.21,131.03,535842,126.415528811156,126.51087199602,124.146361011393,124.928175127278,562013.95072383,0.0,1.0
2023-02-01,132.25,133.43,131.08,132.18,427329,126.091361982618,127.216411564013,124.97584671971,126.024621753214,448200.88673315,0.0,1.0
2023-02-02,133.58,134.8,130.43,132.46,464344,127.359426341309,128.52261319665,124.356116018094,126.291582670833,487023.797938398,0.0,1.0
2023-02-03,133.63,133.68,130.89,132.91,298454,127.407097933741,127.454769526173,124.794694668468,126.720627002721,313031.288419591,0.0,1.0
2023-02-06,133.13,133.67,132.07,133.67,271110,126.930382009421,127.445235207687,125.919744249863,127.445235207687,284351.734617179,0.0,1.0
2023-02-07,135.65,136.2,131.535,132.54,491759,129.333030267994,129.857417784746,125.409658210841,126.367857218724,515777.819569948,0.0,1.0
2023-02-08,131.37,133.0,129.39,131.0,827904,125.252341955815,126.806435869098,123.364546895508,124.899572171819,868341.036835604,0.0,1.0
2023-02-09,132.14,134.5,130.98,131.54,581833,125.986484479268,128.236583642058,124.880503534846,125.414425370084,610251.273680485,0.0,1.0
2023-02-10,133.41,134.06,131.66,131.92,497222,127.197342927041,127.817073628656,125.528837191921,125.776729472567,521507.647042978,0.0,1.0
2023-02-13,133.57,134.77,132.36,132.8,483825,127.349892022823,128.494010241191,126.196239485969,126.61574949937,507456.301874353,0.0,1.0
2023-02-14,130.25,134.15,130.23,133.6,295342,124.184498285339,127.902882495034,124.165429648366,127.378494978282,309767.29004945,0.0,1.0
2023-02-15,131.95,131.97,128.845,129.67,491706,125.805332428026,125.824401064999,122.844926538,123.631507813128,515722.230908762,0.0,1.0
2023-02-16,132.94,133.585,130.88,130.88,259661,126.74922995818,127.364193500553,124.785160349982,124.785160349982,272343.53495788,0.0,1.0
2023-02-17,132.41,133.31,131.8,132.95,243901,126.243911078401,127.101999742177,125.66231765073,126.758764276666,255813.774574395,0.0,1.0
2023-02-21,131.55,131.92,130.21,131.54,323845,125.42395968857,125.776729472567,124.146361011393,125.414425370084,339662.452499356,0.0,1.0
2023-02-22,130.46,131.9775,130.1,131.75,406695,124.384718973553,125.831551803864,124.041483508043,125.614646058298,426559.067205685,0.0,1.0
2023-02-23,128.21,131.385,127.16,130.22,468425,122.239497314113,125.266643433545,121.238393873042,124.155895329879,491304.124849884,0.0,1.0
2023-02-24,127.98,128.41,126.04,126.96,293730,122.687610282974,123.099828382847,120.827835599829,121.709790604207,306400.66517961,0.7,1.0
2023-02-27,127.36,129.725,126.99,128.55,390622,122.093249301763,124.360448851061,121.738550006524,123.234038926991,407472.306655055,0.0,1.0
2023-02-28,127.39,128.4,126.825,127.34,372601,122.122008704079,123.090241915408,121.580373293782,122.074076366885,388673.932681674,0.0,1.0
2023-03-01,126.45,127.44,125.52,126.69,270564,121.220880764823,122.169941041274,120.329339293006,121.450955983357,282235.35074271,0.0,1.0
2023-03-02,125.81,127.03,125.05,126.06,339296,120.607346848734,121.776895876279,119.878775323378,120.847008534706,353932.251022302,0.0,1.0
2023-03-03,126.44,126.6,125.3,125.95,259454,121.211294297384,121.364677776407,120.11843700935,120.741557392878,270646.097380284,0.0,1.0
2023-03-06,124.09,126.97,123.41,126.94,420116,118.958474449244,121.719377071646,118.306594663399,121.690617669329,438238.592764093,0.0,1.0
2023-03-07,121.54,124.265,120.85,123.96,288716,116.513925252326,119.126237629425,115.852458999042,118.833850372538,301170.375678331,0.0,1.0
2023-03-08,122.06,122.84,121.05,121.91,412461,117.012421559148,117.760166019382,116.04418834782,116.868624547565,430253.378138588,0.0,1.0
2023-03-09,119.88,122.74,119.49,122.74,462661,114.922571657469,117.664301344993,114.548699427353,117.664301344993,482618.861378354,0.0,1.0
2023-03-10,116.75,119.07,115.28,118.84,491012,111.922007349095,114.146067794919,110.512796635578,113.925579043824,512192.841763426,0.0,1.0
2023-03-13,113.0,114.67,110.475,114.66,570436,108.32708205951,109.928022121805,105.906499031189,109.918435654366,595042.964090817,0.0,1.0
2023-03-14,113.44,117.88,112.38,116.26,465017,108.748886626821,113.00527816969,107.732721078298,111.45227044459,485076.492424427,0.0,1.0
2023-03-15,111.22,111.62,109.77,110.39,474407,106.620690855387,107.004149552942,105.230653076747,105.825014057958,494871.549946763,0.0,1.0
2023-03-16,110.97,111.79,106.88,110.5,866988,106.381029169414,107.167119499404,102.460163986906,105.930465199786,904387.362212713,0.0,1.0
2023-03-17,104.92,110.39,104.49,110.39,1276331,100.581216368883,105.825014057958,100.16899826901,105.825014057958,1331388.23882258,0.0,1.0
2023-03-20,111.19,111.64,106.07,106.07,677447,106.59193145307,107.02332248782,101.683660124356,101.683660124356,706670.110046407,0.0,1.0
2023-03-21,116.44,118.74,115.12,116.2,637961,111.62482685849,113.829714369435,110.359413156556,111.394751639956,665480.797870999,0.0,1.0
2023-03-22,113.5,116.94,113.5,116.32,313887,108.806405431455,112.104150230434,108.806405431455,111.509789249223,327427.180033472,0.0,1.0
2023-03-23,112.3,113.895,110.86,113.18,480910,107.656029338787,109.185070895291,106.275578027586,108.49963847341,501655.07061426,0.0,1.0
2023-03-24,112.77,113.1,110.4445,110.83,387200,108.106593308415,108.422946733899,105.8772603055,106.24681862527,403902.691442976,0.0,1.0
2023-03-27,114.36,115.7,113.72,114.61,440236,109.6308416312,110.915428268011,109.01730771511,109.870503317172,459226.51154465,0.0,1.0
2023-03-28,116.15,116.33,113.95,113.95,509380,111.346819302762,111.519375716662,109.237796466205,109.237796466205,531353.184316172,0.0,1.0
2023-03-29,118.2,118.6,116.45,117.84,468984,113.312045127735,113.695503825291,111.634413325929,112.966932299935,489214.617364907,0.0,1.0
2023-03-30,118.65,119.61,117.89,118.86,490932,113.743436162485,114.663737036619,113.014864637129,113.944751978702,512109.390794119,0.0,1.0
2023-03-31,120.07,120.59,118.84,119.48,476213,115.104714538808,115.603210845631,113.925579043824,114.539112959914,496755.455578858,0.0,1.0
2023-04-03,118.8,121.09,118.36,120.04,462782,113.887233174069,116.082534217576,113.465428606757,115.075955136492,482745.080969427,0.0,1.0
2023-04-04,117.54,119.335,115.83,118.99,432685,112.679338276768,114.40010918205,111.040052344717,114.069376055408,451349.783179245,0.0,1.0
2023-04-05,118.77,119.15,116.53,116.61,524881,113.858473771752,114.22275953443,111.71110506544,111.787796804951,547522.852756405,0.0,1.0
2023-04-06,118.33,119.539,117.605,119.22,420111,113.436669204441,114.595673117803,112.741650315121,114.289864806502,438233.37707851,0.0,1.0
2023-04-10,119.4,119.67,117.81,118.33,295793,114.462421220402,114.721255841253,112.938172897618,113.436669204441,308552.6570506,0.0,1.0
2023-04-11,119.54,120.92,119.37,119.62,431539,114.596631764547,115.919564271114,114.433661818086,114.673323504058,450154.34804393,0.0,1.0
2023-04-12,117.17,120.55,117.02,119.8,475272,112.324638981529,115.564864975875,112.180841969946,114.845879917958,495773.86355239,0.0,1.0
2023-04-13,118.17,119.34,116.31,116.89,420819,113.283285725418,114.404902415769,111.500202781784,112.05621789324,438971.918156874,0.0,1.0
2023-04-14,116.11,118.83,115.525,118.46,365235,111.308473433006,113.915992576385,110.747665087831,113.561293281146,380990.184682787,0.0,1.0
2023-04-17,119.03,119.1,115.495,116.22,370465,114.107721925163,114.174827197236,110.718905685514,111.413924574834,386445.791801193,0.0,1.0
2023-04-18,117.25,119.03,117.01,118.84,301743,112.40133072104,114.107721925163,112.171255502507,113.925579043824,314759.322892762,0.0,1.0
2023-04-19,118.91,118.93,115.41,116.38,484761,113.992684315897,114.011857250774,110.637420712283,111.567308053856,505672.191649244,0.0,1.0
2023-04-20,116.93,119.02,116.55,118.8,335660,112.094563762995,114.098135457724,111.730278000317,113.887233174069,350139.404467328,0.0,1.0
2023-04-21,117.25,117.57,115.43,116.72,289724,112.40133072104,112.708097679085,110.656593647161,111.893247946779,302221.857891592,0.0,1.0
2023-04-24,117.2,117.85,116.2,117.26,222484,112.353398383846,112.976518767374,111.394751639956,112.410917188479,232081.318189562,0.0,1.0
2023-04-25,116.58,117.285,116.05,116.45,286903,111.759037402634,112.434883357076,111.250954628373,111.634413325929,299279.168086425,0.0,1.0
2023-04-26,116.55,117.5,115.77,115.89,387720,111.730278000317,112.640992407012,110.982533540084,111.09757114935,404445.122743468,0.0,1.0
2023-04-27,119.96,120.11,116.4646,117.18,440047,114.999263396981,115.143060408564,111.648409568389,112.334225448968,459029.358629664,0.0,1.0
2023-04-28,123.13,124.06,120.08,120.31,477740,118.03817357511,118.929715046927,115.114301006247,115.334789757342,498348.325955493,0.0,1.0
2023-05-01,123.05,123.9,122.48,122.48,364070,117.961481835599,118.776331567905,117.415053191582,117.415053191582,379774.929942262,0.0,1.0
2023-05-02,120.82,122.66,119.215,122.64,548682,115.823699596726,117.587609605482,114.285071572783,117.568436670604,572350.559262173,0.0,1.0
2023-05-03,132.03,134.54,124.5,126.24,835494,126.570129595726,128.976332922889,119.351519614239,121.019564948606,871534.801871017,0.0,1.0
2023-05-04,130.36,133.225,130.11,131.3,586464,124.969189533431,127.715712454674,124.729527847459,125.870317472687,611762.365791355,0.0,1.0
2023-05-05,130.94,134.82,130.69,132.55,403036,125.525204644887,129.244754011178,125.285542958915,127.068625902549,420421.810817176,0.0,1.0
2023-05-08,131.65,132.26,130.89,131.85,238651,126.205843833048,126.790618346821,125.477272307692,126.397573181826,248945.715949271,0.0,1.0
2023-05-09,130.57,132.5,130.54,131.44,344922,125.170505349648,127.020693565354,125.141745947331,126.004528016832,359800.940438774,0.0,1.0
2023-05-10,129.21,131.27,128.36,131.27,292775,123.866745777958,125.84155807037,123.051896045652,125.84155807037,305404.469233515,0.0,1.0
2023-05-11,129.32,129.46,127.895,128.35,286096,123.972196919786,124.106407463931,122.606125309743,123.042309578213,298437.356433547,0.0,1.0
2023-05-12,129.58,129.99,127.29,129.99,297270,124.221445073197,124.614490238192,122.02614402969,124.614490238192,310093.370571419,0.0,1.0
2023-05-15,130.66,130.81,129.125,130.22,372910,125.256783556598,125.400580568181,123.785260804728,124.834978989287,388996.262050618,0.0,1.0
2023-05-16,129.47,130.7999,129.395,130.39,232549,124.115993931369,125.390898236068,124.044095425578,124.997948935748,242580.493265425,0.0,1.0
2023-05-17,130.08,131.52,129.41,129.92,338642,124.700768445142,126.081219756343,124.058475126736,124.54738496612,353250.039348223,0.0,1.0
2023-05-18,131.79,132.075,128.95,129.93,442891,126.340054377193,126.613268699201,123.617497624547,124.556971433559,461996.040588508,0.0,1.0
2023-05-19,128.98,132.73,127.99,132.73,329352,123.646257026864,127.241182316449,122.697196750413,127.241182316449,343559.295537516,0.0,1.0
2023-05-22,129.17,129.77,127.74,128.98,265654,123.828399908203,124.403587954536,122.457535064441,123.646257026864,277113.547501528,0.0,1.0
2023-05-23,129.36,129.9,128.05,128.8,331859,124.010542789542,124.528212031242,122.754715555046,123.473700612963,346174.440288155,0.0,1.0
2023-05-24,126.01,128.93,125.76,128.93,398638,120.799076197512,123.598324689669,120.559414511539,123.598324689669,415834.093779557,0.0,1.0
2023-05-25,125.15,126.67,123.92,126.12,430539,119.974639997767,121.431783048479,118.795504502783,120.90452733934,449111.2109276,0.0,1.0
2023-05-26,124.78,125.11,123.72,124.09,291989,120.29099342325,120.609121551393,119.26912731467,119.625816428043,302885.414636188,0.7,1.0
2023-05-30,123.79,124.95,121.82,124.53,339990,119.336609038822,120.454877610476,117.437480516272,120.049987265566,352677.710880056,0.0,1.0
2023-05-31,119.99,123.15,118.45,121.92,953724,115.673315442025,118.719633275151,114.188717510691,117.533882979345,989314.971414955,0.0,1.0
2023-06-01,120.9,121.19,119.7,120.84,282571,116.550577855994,116.830144998908,115.393748299111,116.49273637815,293115.954707753,0.0,1.0
2023-06-02,123.43,124.36,121.72,121.86,267259,118.989560171757,119.886103078341,117.341078053198,117.476041501501,277232.543110365,0.0,1.0
2023-06-05,123.12,125.25,122.29,123.63,444089,118.690712536229,120.744084999696,117.890572092718,119.182365097904,460661.466357873,0.0,1.0
2023-06-06,124.94,125.18,122.65,123.31,348021,120.445237364168,120.676603275545,118.237620959783,118.873877216068,361008.41088911,0.0,1.0
2023-06-07,126.31,126.99,123.99,125.08,295852,121.765951108277,122.421487857177,119.529413964969,120.580200812471,306892.573661833,0.0,1.0
2023-06-08,125.73,126.54,124.38,126.27,289779,121.20681682245,121.987676773346,119.905383570956,121.727390123047,300592.942089802,0.0,1.0
2023-06-09,125.52,126.53,124.46,125.61,325476,121.004371649995,121.978036527039,119.982505541415,121.091133866761,337622.078962316,0.0,1.0
2023-06-12,125.63,125.81,123.315,124.75,344786,121.110414359376,121.283938792909,118.878697339222,120.262072684328,357652.687501078,0.0,1.0
2023-06-13,130.32,131.65,127.17,128.48,515689,125.631689877528,126.913842636407,122.59501229071,123.857884556974,534933.427589125,0.0,1.0
2023-06-14,129.11,131.065,128.73,130.42,465252,124.465220074338,126.349888227427,124.098890714658,125.728092340602,482614.224954758,0.0,1.0
2023-06-15,128.75,129.37,127.71,128.62,405751,124.118171207273,124.715866478329,123.115585591307,123.992848005277,420892.772926539,0.0,1.0
2023-06-16,131.44,131.62,129.33,129.35,1246705,126.711397463953,126.884921897485,124.6773054931,124.696585985714,1293229.40540228,0.0,1.0
2023-06-20,129.41,131.58,129.28,131.29,397916,124.754427463559,126.846360912256,124.629104261563,126.566793769342,412765.387224767,0.0,1.0
2023-06-21,131.34,131.895,128.33,128.78,349836,126.614995000879,127.150028670938,123.713280862364,124.147091946195,362891.142867249,0.0,1.0
2023-06-22,131.28,131.51,130.255,131.38,477511,126.557153523035,126.778879188104,125.569028276531,126.653555986109,495330.705020875,0.0,1.0
2023-06-23,123.81,129.46,123.16,128.49,763135,119.355889531436,124.802628695095,118.729273521458,123.867524803281,791613.5912599,0.0,1.0
2023-06-26,126.36,126.73,122.95,124.19,605180,121.814152339813,122.170841453186,118.526828349003,119.722218891116,627764.043267137,0.0,1.0
2023-06-27,124.98,127.17,124.89,126.8,407104,120.483798349398,122.59501229071,120.397036132631,122.238323177337,422296.264037514,0.0,1.0
2023-06-28,124.15,124.49,121.51,124.49,509877,119.683657905887,120.011426280337,117.138632880743,120.011426280337,528904.535987501,0.0,1.0
2023-06-29,124.52,125.46,123.84,124.18,379401,120.040347019259,120.946530172151,119.384810270358,119.712578644809,393559.446411967,0.0,1.0
2023-06-30,125.72,126.88,124.73,125.14,350949,121.197176576142,122.315445147796,120.242792191714,120.638042290315,364045.677683596,0.0,1.0
2023-07-03,125.84,127.27,124.58,125.05,137629,121.312859531831,122.691414753783,120.098188497103,120.551280073549,142765.0244734,0.0,1.0
2023-07-05,124.22,125.29,122.95,124.87,440827,119.751139630038,120.782645984926,118.526828349003,120.377755640017,457277.735386698,0.0,1.0
2023-07-06,124.67,124.78,122.42,123.28,324181,120.184950713869,120.29099342325,118.015895294713,118.844956477146,336278.752289209,0.0,1.0
2023-07-07,125.86,127.585,124.27,124.27,528647,121.332140024445,122.995082512465,119.799340861575,119.799340861575,548374.99286335,0.0,1.0
2023-07-10,126.04,127.185,125.33,125.33,297138,121.505664457978,122.609472660171,120.821206970155,120.821206970155,308226.564473892,0.0,1.0
2023-07-11,126.53,126.94,125.65,126.11,216500,121.978036527039,122.37328662564,121.129694851991,121.573146182129,224579.324114039,0.0,1.0
2023-07-12,127.03,128.32,126.76,127.7,387770,122.460048842407,123.703640616056,122.199762192108,123.105945345,402240.759869289,0.0,1.0
2023-07-13,127.6,128.345,125.975,126.25,340075,123.009542881926,123.727741231825,121.44300285698,121.708109630432,352765.882901073,0.0,1.0
2023-07-14,125.96,127.69,124.8535,127.69,269431,121.428542487519,123.096305098692,120.36184923361,123.096305098692,279485.597576766,0.0,1.0
2023-07-17,124.65,126.29,124.22,124.8,392929,120.165670221255,121.746670615662,119.751139630038,120.310273915865,407592.282885937,0.0,1.0
2023-07-18,126.48,127.25,124.3101,124.56,338439,121.929835295502,122.672134261169,119.837998249268,120.078908004488,351068.830826011,0.0,1.0
2023-07-19,128.01,128.74,125.89,126.22,271136,123.404792980528,124.108530960965,121.361060763368,121.67918889151,281254.224586533,0.0,1.0
2023-07-20,129.47,129.57,127.22,128.87,369889,124.812268941403,124.908671404476,122.643213522247,124.233854162961,383692.478601468,0.0,1.0
2023-07-21,129.54,130.0,128.42,129.98,309821,124.879750665554,125.323201995693,123.80004307913,125.303921503078,321382.867327188,0.0,1.0
2023-07-24,130.51,131.28,129.11,129.77,259906,125.814854557368,126.557153523035,124.465220074338,125.101476330624,269605.144633643,0.0,1.0
2023-07-25,129.62,131.1,129.54,130.22,239643,124.956872636013,126.383629089503,124.879750665554,125.535287414455,248585.972141621,0.0,1.0
2023-07-26,132.57,132.62,129.85,129.85,211910,127.800745296685,127.848946528221,125.178598301082,125.178598301082,219818.034979243,0.0,1.0
2023-07-27,134.74,135.05,132.63,132.89,454615,129.892678745382,130.19152638091,127.858586774529,128.10923317852,471580.274513184,0.0,1.0
2023-07-28,133.27,138.26,132.83,136.87,540755,128.4755625382,133.286045445573,128.051391700676,131.94605120885,560934.837927425,0.0,1.0
2023-07-31,134.51,135.17,133.131,133.97,324734,129.670953080313,130.307209336598,128.341563114528,129.150379779715,336852.38908475,0.0,1.0
2023-08-01,135.04,135.46,133.3376,134.33,460878,130.181886134603,130.586776479512,128.540730603238,129.49742864678,478076.996485129,0.0,1.0
2023-08-02,142.76,144.21,134.99,140.0,950463,137.624156283885,139.021991998453,130.133684903066,134.963448303054,985932.277761679,0.0,1.0
2023-08-03,141.69,143.29,139.22,142.47,568946,136.592649928998,138.135089338176,134.21150909108,137.344589140972,590177.866685388,0.0,1.0
2023-08-04,141.78,145.18,141.35,142.58,313504,136.679412145764,139.957095890267,136.264881554548,137.450631850353,325203.309131862,0.0,1.0
2023-08-07,142.1,144.1,141.81,142.46,261552,136.9879000276,138.915949289072,136.708332884686,137.334948894665,271312.569887645,0.0,1.0
2023-08-08,143.09,143.31,140.41,141.06,273061,137.942284412028,138.15436983079,135.358698401656,135.985314411634,283251.061533044,0.0,1.0
2023-08-09,140.78,142.77,140.52,142.65,297176,135.715387515028,137.633796530193,135.464741111037,137.518113574505,308265.982553875,0.0,1.0
2023-08-10,141.09,142.34,140.03,141.27,239013,136.014235150556,137.219265938976,134.992369041976,136.187759584089,247932.461868218,0.0,1.0
2023-08-11,143.15,143.25,140.87,140.87,170276,138.000125889873,138.096528352946,135.802149731794,135.802149731794,176630.341768324,0.0,1.0
2023-08-14,143.24,143.93,141.87,143.01,297315,138.086888106639,138.752065101847,136.76617436253,137.86516244157,308410.169741181,0.0,1.0
2023-08-15,140.96,141.94,140.265,141.87,186214,135.888911948561,136.833656086682,135.218914830199,136.76617436253,193163.114367537,0.0,1.0
2023-08-16,141.77,142.24,140.34,140.62,205030,136.669771899457,137.122863475903,135.291216677504,135.56114357411,212681.28786652,0.0,1.0
2023-08-17,141.99,142.68,141.69,142.2,314175,136.881857318219,137.547034313427,136.592649928998,137.084302490673,325899.34943893,0.0,1.0
2023-08-18,140.71,142.47,140.59,141.31,271773,135.647905790876,137.344589140972,135.532222835188,136.226320569318,281914.996085197,0.0,1.0
2023-08-21,141.53,142.73,140.82,140.82,409063,136.43840598808,137.595235544963,135.753948500257,135.753948500257,424328.369792432,0.0,1.0
2023-08-22,138.95,142.09,138.24,141.22,220920,133.951222440781,136.978259781292,133.266764952958,136.139558352552,229164.269206807,0.0,1.0
2023-08-23,139.17,140.41,138.57,139.38,373687,134.163307859543,135.358698401656,133.584893081101,134.365753031997,387632.211963987,0.0,1.0
2023-08-24,140.38,140.89,138.9,138.99,231287,135.329777662734,135.821430224409,133.903021209244,133.98978342601,239918.143816923,0.0,1.0
2023-08-25,138.73,140.76,138.25,140.15,226570,134.413954263534,136.380798689073,133.948887601338,135.789776472532,233845.185734019,0.7,1.0
2023-08-28,138.46,139.755,137.08,138.96,388404,134.152354266049,135.407065365099,132.815287612234,134.636798705837,400875.691926714,0.0,1.0
2023-08-29,139.39,139.48,136.15,138.71,243565,135.053420924054,135.140620923216,131.914220954229,134.394576485943,251385.896911799,0.0,1.0
2023-08-30,138.99,140.3,138.665,139.39,228227,134.665865372224,135.935109804468,134.350976486362,135.053420924054,235555.392172475,0.0,1.0
2023-08-31,139.33,139.6115,138.005,139.61,419469,134.99528759128,135.26802981088,133.711509825842,135.266576477561,432938.192234906,0.0,1.0
2023-09-01,140.02,141.25,139.96,140.15,232713,135.663820918187,136.855554240065,135.605687585412,135.789776472532,240185.43808854,0.0,1.0
2023-09-05,138.32,141.3,138.28,139.61,324898,134.016709822908,136.903998684044,133.977954267725,135.266576477561,335330.507810439,0.0,1.0
2023-09-06,137.98,138.61,137.071,138.32,336061,133.687287603852,134.297687597985,132.806567612318,134.016709822908,346851.952875315,0.0,1.0
2023-09-07,137.59,139.27,137.07,138.35,438868,133.309420940818,134.937154258505,132.805598723439,134.045776489296,452960.096097087,0.0,1.0
2023-09-08,138.36,139.1,136.88,138.0,255142,134.055465378091,134.772443148977,132.621509836319,133.706665381444,263334.635558763,0.0,1.0
2023-09-11,139.49,140.56,138.71,138.71,217097,135.150309812012,136.187020913158,134.394576485943,134.394576485943,224068.006740955,0.0,1.0
2023-09-12,141.04,141.965,139.425,139.64,233105,136.652087575354,137.548309788962,135.087332034839,135.295643143948,240590.025248393,0.0,1.0
2023-09-13,138.84,141.44,138.275,141.44,234918,134.520532040288,137.039643127184,133.973109823327,137.039643127184,242461.240862709,0.0,1.0
2023-09-14,140.78,141.18,139.635,140.26,285351,136.400176466664,136.787732018495,135.29079869955,135.896354249285,294513.649619932,0.0,1.0
2023-09-15,138.65,140.55,137.71,139.94,1119283,134.336443153168,136.177332024362,133.425687606367,135.586309807821,1155223.29092082,0.0,1.0
2023-09-18,140.28,140.61,137.5,138.68,232479,135.915732026877,136.235465357137,133.222220941656,134.365509819555,239943.92432475,0.0,1.0
2023-09-19,140.73,141.31,140.18,140.35,206719,136.351732022686,136.91368757284,135.818843138919,135.983554248447,213356.768105885,0.0,1.0
2023-09-20,141.7,142.7,141.19,141.19,190144,137.291554235874,138.26044311545,136.79742090729,136.79742090729,196249.543170804,0.0,1.0
2023-09-21,143.04,143.43,141.3,141.43,360466,138.589865334505,138.96773199754,136.903998684044,137.029954238389,372040.599906426,0.0,1.0
2023-09-22,145.02,145.85,143.5228,143.63,374878,140.508265316065,141.312443086113,139.057644885565,139.161509773455,386915.370691607,0.0,1.0
2023-09-25,147.68,148.385,144.85,144.85,419657,143.085509735737,143.768576395837,140.343554206537,140.343554206537,433132.228934019,0.0,1.0
2023-09-26,146.24,148.54,146.24,147.39,444300,141.690309749148,143.918754172172,141.690309749148,142.80453196066,458566.518169325,0.0,1.0
2023-09-27,145.76,146.795,143.78,146.35,411101,141.225243086951,142.228043077312,139.306843105391,141.796887525901,424301.494904183,0.0,1.0
2023-09-28,144.29,146.78,143.94,146.3,273085,139.800976433975,142.213509744119,139.461865326124,141.748443081922,281853.78711292,0.0,1.0
2023-09-29,143.58,145.505,143.5,144.49,272474,139.113065329476,140.97817642266,139.03555421911,139.99475420989,281223.167840804,0.0,1.0
2023-10-02,144.41,144.675,141.83,143.43,512362,139.917243099524,140.173998652612,137.417509790219,138.96773199754,528813.995908784,0.0,1.0
2023-10-03,143.23,144.74,142.25,144.74,249662,138.773954221625,140.236976429784,137.824443119641,140.236976429784,257678.672201644,0.0,1.0
2023-10-04,144.46,145.53,142.01,143.05,320500,139.965687543503,141.002398644649,137.591909788542,138.599554223301,330791.28758332,0.0,1.0
2023-10-05,145.99,147.08,144.54,144.62,351386,141.448087529254,142.504176407991,140.043198653869,140.120709764235,362669.040183314,0.0,1.0
2023-10-06,145.54,146.82,144.64,145.64,307934,141.012087533445,142.252265299302,140.140087541827,141.108976421402,317821.792045809,0.0,1.0
2023-10-09,145.59,146.245,144.89,145.17,257461,141.060531977423,141.695154193546,140.38230976172,140.653598648002,265728.098884522,0.0,1.0
2023-10-10,145.94,146.57,145.38,145.99,220679,141.399643085275,142.010043079408,140.857065312713,141.448087529254,227765.025125115,0.0,1.0
2023-10-11,146.8,147.36,145.79,146.18,234482,142.23288752171,142.775465294272,141.254309753339,141.632176416373,242011.240858384,0.0,1.0
2023-10-12,147.05,147.28,144.995,146.96,193753,142.475109741604,142.697954183906,140.484043094076,142.387909742442,199974.42852771,0.0,1.0
2023-10-13,148.13,148.89,147.21,147.94,196754,143.521509731546,144.257865280023,142.630131962336,143.337420844426,203071.790942803,0.0,1.0
2023-10-16,149.85,151.05,149.04,149.04,285507,145.187998604416,146.350665259907,144.40319861196,144.40319861196,294674.658795791,0.0,1.0
2023-10-17,153.69,153.9,149.69,149.69,298646,148.908531901986,149.111998566697,145.032976383684,145.032976383684,308235.553421555,0.0,1.0
2023-10-18,152.22,153.13,151.85,153.05,228392,147.48426524901,148.365954129424,147.125776363567,148.288443019058,235725.69033925,0.0,1.0
2023-10-19,149.07,152.38,148.87,151.67,235671,144.432265278347,147.639287469742,144.238487502432,146.951376365244,243238.419769262,0.0,1.0
2023-10-20,145.98,149.85,144.6126,149.85,299453,141.438398640458,145.187998604416,140.113539986526,145.187998604416,309068.466273597,0.0,1.0
2023-10-23,145.42,146.77,144.74,146.04,293827,140.895820867896,142.203820855323,140.236976429784,141.496531973232,303261.814841635,0.0,1.0
2023-10-24,146.85,147.57,145.59,146.4,288846,142.281331965689,142.978931958983,141.060531977423,141.84533196988,298120.874425247,0.0,1.0
2023-10-25,149.0,150.33,147.19,147.19,403957,144.364443056777,145.653065266612,142.610754184745,142.610754184745,416928.100337893,0.0,1.0
2023-10-26,148.71,151.0,148.56,149.58,326524,144.0834652817,146.302220815928,143.938131949763,144.92639860693,337008.718835743,0.0,1.0
2023-10-27,146.04,148.475,145.48,148.24,365512,141.496531973232,143.855776394999,140.95395420067,143.628087508299,377248.627479422,0.0,1.0
2023-10-30,146.43,147.96,146.39,146.54,458668,141.874398636267,143.356798622018,141.835643081084,141.98097641302,473395.876110035,0.0,1.0
2023-10-31,148.9,149.09,146.43,146.7,431230,144.267554168819,144.451643055938,141.874398636267,142.135998633752,445076.839140577,0.0,1.0
2023-11-01,166.48,167.81,157.92,158.74,1064387,161.300620671759,162.589242881595,153.006931862592,153.801420743844,1098564.57477987,0.0,1.0
2023-11-02,163.79,166.15,161.215,164.97,695907,158.694309585701,160.980887341499,156.199420720793,159.8375984636,718252.644518706,0.0,1.0
2023-11-03,163.5,165.04,162.41,164.74,665245,158.413331810624,159.90542068517,157.357242931886,159.614754021298,686606.084581484,0.0,1.0
2023-11-06,161.6,164.22,160.425,163.49,371174,156.57244293943,159.110931803918,155.433998505929,158.403642921828,383092.434875043,0.0,1.0
2023-11-07,159.17,161.82,158.83,161.09,585965,154.218042962061,156.785598492937,153.888620743005,156.078309610847,604780.395721561,0.0,1.0
2023-11-08,159.53,161.715,158.29,161.06,432655,154.566842958708,156.683865160581,153.365420748035,156.049242944459,446547.59603545,0.0,1.0
2023-11-09,161.23,161.905,158.68,159.92,456806,156.213954053987,156.867954047701,153.743287411069,154.944709621743,471474.087100737,0.0,1.0
2023-11-10,163.06,164.15,161.51,163.5,258898,157.987020703611,159.043109582348,156.485242940268,158.413331810624,267211.241100612,0.0,1.0
2023-11-13,162.29,164.12,162.02,163.13,208569,157.240976266337,159.014042915961,156.979376268852,158.054842925181,215266.171793965,0.0,1.0
2023-11-14,163.07,163.5,161.2915,162.49,383886,157.996709592406,158.413331810624,156.273540720081,157.434754042252,396212.618487397,0.0,1.0
2023-11-15,159.82,162.36,159.75,161.64,481804,154.847820733785,157.308798487908,154.779998512215,156.611198494613,497274.775422135,0.0,1.0
2023-11-16,159.94,160.785,159.315,160.42,376914,154.964087399334,155.782798502576,154.3585318496,155.429154061531,389016.746858596,0.0,1.0
2023-11-17,161.28,161.34,160.15,160.34,287140,156.262398497966,156.32053183074,155.167554064045,155.351642951165,296360.094591808,0.0,1.0
2023-11-20,162.03,162.53,160.56,161.0,449125,156.989065157648,157.473509597435,155.564798504671,155.991109611685,463546.449409854,0.0,1.0
2023-11-21,164.79,166.09,162.42,162.49,578389,159.663198465277,160.922754008725,157.366931820682,157.434754042252,596961.129591352,0.0,1.0
2023-11-22,163.94,164.63,163.105,164.39,303781,158.839642917637,159.508176244544,158.030620703191,159.275642913446,313535.4387936,0.0,1.0
2023-11-24,165.8,165.8,163.235,164.56,158765,161.339376226942,161.339376226942,158.843384067581,160.132736742495,163154.448812133,0.72,1.0
2023-11-27,168.38,168.44,165.2,165.5,377143,163.84996483168,163.908350613186,160.755518411887,161.047447319415,387570.045591623,0.0,1.0
2023-11-28,164.01,168.955,163.9,168.18,403486,159.597533745361,164.409495237775,159.490493145934,163.655345559995,414641.362601404,0.0,1.0
2023-11-29,163.8,164.785,163.36,163.36,398353,159.393183510092,160.351683423141,158.965021112384,158.965021112384,409366.448194873,0.0,1.0
2023-11-30,168.02,168.05,163.59,163.59,1135179,163.499650142647,163.5288430334,159.188833274822,159.188833274822,1166563.81474574,0.0,1.0
2023-12-01,168.3,169.03,167.3,167.39,412928,163.772117123006,164.482477464657,162.799020764581,162.886599436839,424344.409908331,0.0,1.0
2023-12-04,171.43,171.5814,167.74,167.74,365172,166.817908724878,166.965235513543,163.227183162288,163.227183162288,375268.07786114,0.0,1.0
2023-12-05,171.37,172.2831,170.56,171.38,389548,166.759522943372,167.648057228251,165.971314893048,166.769253906957,400318.012319268,0.0,1.0
2023-12-06,169.88,172.95,169.35,171.17,345071,165.309609369318,168.297015189685,164.793868299353,166.564903671687,354611.336289808,0.0,1.0
2023-12-07,167.68,170.21,167.17,170.21,322741,163.168797380782,165.630731167599,162.672518237985,165.630731167599,331663.968532589,0.0,1.0
2023-12-08,167.68,168.295,166.99,167.94,264959,163.168797380782,163.767251641214,162.497360893469,163.421802433973,272284.443062475,0.0,1.0
2023-12-11,168.45,169.58,167.22,168.18,446720,163.91808157677,165.017680461791,162.721173055907,163.655345559995,459070.672839452,0.0,1.0
2023-12-12,170.07,170.8,167.68,168.3,292143,165.494497677419,166.20485801907,163.168797380782,163.772117123006,300220.01158519,0.0,1.0
2023-12-13,169.4,170.26,168.54,169.85,367644,164.842523117274,165.67938598552,164.005660249028,165.280416478566,377808.422379539,0.0,1.0
2023-12-14,164.3,171.11,164.255,170.61,621380,159.879731689304,166.506517890182,159.835942353175,166.019969710969,638559.578010788,0.0,1.0
2023-12-15,163.29,164.185,161.41,162.97,1519675,158.896904367295,159.767825608085,157.067483213455,158.585513532598,1561690.15210264,0.0,1.0
2023-12-18,165.64,165.93,163.64,164.32,376495,161.183680809594,161.465878753538,159.237488092743,159.899193616473,386904.130038257,0.0,1.0
2023-12-19,167.4,167.74,165.52,165.52,382537,162.896330400423,163.227183162288,161.066909246583,161.066909246583,393113.175984925,0.0,1.0
2023-12-20,164.07,167.9638,164.01,166.33,427814,159.655919526866,163.444962127303,159.597533745361,161.855117296908,439641.969981505,0.0,1.0
2023-12-21,165.18,165.73,163.43,164.0,286857,160.736056484719,161.271259481853,159.033137857474,159.587802781777,294787.867117448,0.0,1.0
2023-12-22,165.94,166.89,165.335,165.56,236793,161.475609717122,162.400051257626,160.886886420275,161.10583310092,243339.724735119,0.0,1.0
2023-12-26,166.31,166.86,165.07,166.64,250727,161.835655369739,162.370858366873,160.629015885292,162.15677716802,257658.964427421,0.0,1.0
2023-12-27,166.37,167.44,165.35,165.35,310855,161.894041151245,162.93525425476,160.901482865651,160.901482865651,319449.350836112,0.0,1.0
2023-12-28,168.06,168.22,166.17,166.17,228494,163.538573996984,163.694269414332,161.69942187956,161.69942187956,234811.278473715,0.0,1.0
2023-12-29,168.49,168.75,166.985,167.44,300955,163.957005431107,164.210010484298,162.492495411677,162.93525425476,309275.64099301,0.0,1.0
2024-01-02,169.86,170.29,168.155,168.49,262396,165.29014744215,165.708578876273,163.631018151034,163.957005431107,269650.582625315,0.0,1.0
2024-01-03,169.99,173.605,169.73,170.29,386244,165.416649968745,168.934393304453,165.163644915555,165.708578876273,396922.665115064,0.0,1.0
2024-01-04,169.08,172.16,168.79,170.66,246475,164.531132282578,167.528269066528,164.248934338635,166.06862452889,253289.407432181,0.0,1.0
2024-01-05,168.08,170.525,167.92,169.17,525245,163.558035924153,165.937256520503,163.402340506804,164.618710954836,539766.689549511,0.0,1.0
2024-01-08,166.0,169.045,165.21,168.6,452480,161.533995498628,164.497073910033,160.765249375471,164.064046030534,464989.92220271,0.0,1.0
2024-01-09,164.14,165.785,162.93,165.05,286800,159.724036271956,161.324779781566,158.546589678261,160.609553958123,294729.291212292,0.0,1.0
2024-01-10,163.3,164.16,162.78,163.34,314079,158.906635330879,159.743498199125,158.400625224498,158.945559185216,322762.486243603,0.0,1.0
2024-01-11,166.6,166.725,162.57,162.66,462804,162.117853313683,162.239490358486,158.196274989228,158.283853661486,475599.354568386,0.0,1.0
2024-01-12,164.64,167.2017,163.81,166.07,289762,160.210584451169,162.703365392547,159.402914473676,161.602112243717,297773.182985551,0.0,1.0
2024-01-16,164.49,165.63,163.4,164.63,353859,160.064619997405,161.17394984601,159.003944966721,160.200853487585,363642.302158614,0.0,1.0
2024-01-17,166.13,168.05,164.925,164.95,277958,161.660498025223,163.5288430334,160.48791691332,160.512244322281,285642.832380705,0.0,1.0
2024-01-18,166.58,167.01,164.28,165.42,248371,162.098391386514,162.516822820637,159.860269762136,160.969599610741,255237.827014255,0.0,1.0
2024-01-19,167.82,167.99,166.3495,167.99,245983,163.305030870962,163.470457251894,161.874092675897,163.470457251894,252783.804882403,0.0,1.0
2024-01-22,168.8,168.97,166.8,167.89,456697,164.258665302219,164.424091683151,162.312472585368,163.373147616052,469323.511536889,0.0,1.0
2024-01-23,169.15,170.02,168.6,168.6,264260,164.599249027668,165.445842859498,164.064046030534,164.064046030534,271566.117488703,0.0,1.0
2024-01-24,169.59,170.1899,168.65,169.92,347364,165.027411425375,165.611171930794,164.112700848455,165.348533223655,356967.731913063,0.0,1.0
2024-01-25,171.33,171.48,169.85,170.5,311166,166.720599089035,166.866563542799,165.280416478566,165.912929111542,319768.94919583,0.0,1.0
2024-01-26,170.68,171.99,170.065,171.41,287138,166.088086456059,167.362842685596,165.489632195627,166.798446797709,295076.636053399,0.0,1.0
2024-01-29,169.33,170.3306,168.51,170.0,445228,164.774406372184,165.748086588425,163.976467358275,165.426380932329,457537.422830776,0.0,1.0
2024-01-30,170.09,171.06,168.945,169.36,429756,165.513959604588,166.45786307226,164.399764274191,164.803599262937,441637.661346685,0.0,1.0
2024-01-31,167.95,170.76,167.9,170.63,407337,163.431533397557,166.165934164733,163.382878579636,166.039431638137,418598.832965626,0.0,1.0
2024-02-01,169.3,169.46,163.71,166.81,531549,164.745213481432,164.90090889878,159.305604837833,162.322203548952,546244.979130412,0.0,1.0
2024-02-02,166.86,169.66,166.285,168.71,456918,163.07148774494,165.807914484037,162.509542968161,164.879483983272,467533.218310052,0.72,1.0
2024-02-05,168.41,168.73,166.17,166.79,563538,164.586295404083,164.899029888551,162.397154012805,163.003077076462,576630.23732926,0.0,1.0
2024-02-06,168.89,169.6,167.63,167.96,662765,165.055397130786,165.7492767682,163.824005098192,164.1465125353,678162.500565224,0.0,1.0
2024-02-07,175.35,179.41,172.512,173.82,855810,171.368724535989,175.336543307681,168.595160576861,169.873462782125,875692.363973245,0.0,1.0
2024-02-08,174.57,176.82,173.52,175.27,430584,170.606434230098,172.805348574016,169.580274202936,171.290540914872,440587.421097036,0.0,1.0
2024-02-09,174.49,175.06,171.85,173.0,282437,170.528250608981,171.08530890944,167.948191112117,169.072080665675,288998.637785853,0.0,1.0
2024-02-12,171.89,174.715,171.72,174.7,388098,167.987282922676,170.748142043373,167.821142727802,170.733482614413,397114.377108572,0.0,1.0
2024-02-13,171.22,173.4595,169.1,172.52,488764,167.33249509582,169.521147839466,165.260629136218,168.602978938973,500119.07150538,0.0,1.0
2024-02-14,171.78,173.25,170.93,171.36,301590,167.87978044364,169.316404481666,167.049079469271,167.469316432775,308596.604445718,0.0,1.0
2024-02-15,172.51,173.64,171.65,172.1,355174,168.593205986333,169.697549634612,167.752732059325,168.192514928108,363425.47958289,0.0,1.0
2024-02-16,173.72,174.825,172.527,172.82,321207,169.775733255729,170.855644522409,168.609820005821,168.896167518162,328669.350854458,0.0,1.0
2024-02-20,174.63,176.42,173.08,173.08,310039,170.665071945936,172.41443046843,169.150264286792,169.150264286792,317241.893450532,0.0,1.0
2024-02-21,174.2,175.4,173.4,175.4,340427,170.244834982431,171.417589299188,169.462998771261,171.417589299188,348335.87407289,0.0,1.0
2024-02-22,177.46,177.8,174.27,174.61,359203,173.430817542952,173.7630979327,170.313245650909,170.645526040656,367548.082186795,0.0,1.0
2024-02-23,178.37,179.2,177.1,178.0,360549,174.320156233159,175.131311302249,173.078991247925,173.958556985493,368925.352751415,0.0,1.0
2024-02-26,178.94,179.935,178.145,178.63,354147,174.877214533618,175.849623321262,174.100264798767,174.574253001789,362374.62009562,0.0,1.0
2024-02-27,181.75,182.27,177.94,177.94,405876,177.623414225355,178.131607762616,173.899919269655,173.899919269655,415305.399469514,0.0,1.0
2024-02-28,182.25,183.135,180.86,181.54,276848,178.112061857337,178.976968165945,176.753621440428,177.418182219923,283279.792922803,0.0,1.0
2024-02-29,181.45,182.41,179.775,182.41,374945,177.330225646166,178.268429099571,175.693256079028,178.268429099571,383655.803753109,0.0,1.0
2024-03-01,180.46,181.45,179.5001,181.45,227615,176.362703334843,177.330225646166,175.424597610964,177.330225646166,232903.00116354,0.0,1.0
2024-03-04,178.03,181.4,177.77,179.49,361377,173.987875843411,177.281360882968,173.733779074781,175.414726928798,369772.589027423,0.0,1.0
2024-03-05,178.61,179.87,177.07,177.87,326358,174.55470709651,175.786099129104,173.049672390007,173.831508601177,333940.020006286,0.0,1.0
2024-03-06,179.84,181.0,178.05,179.81,407895,175.756780271185,176.890442777383,174.007421748691,175.727461413266,417371.305316445,0.0,1.0
2024-03-07,178.91,180.43,178.255,179.78,208254,174.847895675699,176.333384476924,174.207767277803,175.698142555347,213092.202202456,0.0,1.0
2024-03-08,178.51,179.42,177.43,178.35,195360,174.456977570114,175.346316260321,173.401498685033,174.30061032788,199898.645991298,0.0,1.0
2024-03-11,178.35,178.62,176.46,178.03,299236,174.30061032788,174.56448004915,172.453522278989,173.987875843411,306187.915805958,0.0,1.0
2024-03-12,181.12,181.13,178.1007,178.66,290032,177.007718209058,177.017491161698,174.056970618574,174.603571859708,296770.086477008,0.0,1.0
2024-03-13,181.51,182.02,180.49,181.71,296946,177.388863362004,177.887283946626,176.392022192761,177.584322414797,303844.714028112,0.0,1.0
2024-03-14,179.82,180.82,178.815,180.33,366882,175.737234365906,176.714529629869,174.755052625623,176.235654950527,375405.48238421,0.0,1.0
2024-03-15,181.16,181.33,178.76,178.76,715126,177.046810019617,177.212950214491,174.701301386105,174.701301386105,731739.962700517,0.0,1.0
2024-03-18,178.39,181.46,178.0,180.84,290088,174.339702138438,177.339998598806,173.958556985493,176.734075535149,296827.387481182,0.0,1.0
2024-03-19,179.26,179.82,178.05,179.15,315840,175.189949018086,175.737234365906,174.007421748691,175.08244653905,323177.663543672,0.0,1.0
2024-03-20,180.61,181.18,178.4095,178.82,367208,176.509297624437,177.066355924896,174.358759396086,174.759939101943,375739.056087083,0.0,1.0
2024-03-21,179.54,181.44,178.09,180.55,376555,175.463591691996,177.320452693527,174.046513559249,176.450659908599,385303.207623123,0.0,1.0
2024-03-22,179.68,180.305,178.89,179.71,227687,175.600413028951,176.211222568928,174.82834977042,175.62973188687,232976.673883194,0.0,1.0
2024-03-25,181.49,182.73,180.23,180.23,462550,177.369317456725,178.58116358404,176.137925424131,176.137925424131,473296.06215845,0.0,1.0
2024-03-26,183.27,185.429,181.32,181.32,352781,179.10890302658,181.218883501477,177.203177261851,177.203177261851,360976.88488665,0.0,1.0
2024-03-27,187.41,187.44,184.51,184.89,320205,183.154905419388,183.184224277307,180.320749153895,180.692121354201,327644.072172623,0.0,1.0
2024-03-28,188.24,189.48,187.38,187.56,339578,183.966060488478,185.177906615793,183.12558656147,183.301499708983,347467.149920317,0.0,1.0
2024-04-01,187.22,188.645,186.21,187.25,322988,182.969219319235,184.361865070383,181.982151102632,182.998538177154,330491.727433648,0.0,1.0
2024-04-02,186.62,188.98,186.22,187.82,329898,182.382842160857,184.689258983811,181.991924055272,183.555596477614,337562.262055883,0.0,1.0
2024-04-03,184.97,187.29,184.94,186.4,264981,180.770304975318,183.037629987713,180.740986117399,182.167837202785,271137.096198915,0.0,1.0
2024-04-04,179.34,186.34,179.01,186.34,559768,175.268132639204,182.109199486948,174.945625202096,182.109199486948,572772.651869659,0.0,1.0
2024-04-05,179.85,181.05,178.52,180.44,355512,175.766553223825,176.939307540581,174.466750522754,176.343157429563,363771.33207237,0.0,1.0
2024-04-08,181.25,182.895,178.57,179.77,306655,177.134766593374,178.742417302594,174.515615285952,175.688369602708,313779.27562685,0.0,1.0
2024-04-09,178.8,182.47,177.47,181.6,289916,174.740393196663,178.327066815409,173.440590495592,177.476819935761,296651.391539789,0.0,1.0
2024-04-10,177.49,179.79,176.96,178.25,229633,173.460136400871,175.707915507987,172.942169910971,174.202880801483,234967.883778254,0.0,1.0
2024-04-11,173.62,176.98,173.62,176.98,237315,169.678003729333,172.96171581625,169.678003729333,172.96171581625,242828.353672322,0.0,1.0
2024-04-12,174.19,174.415,172.49,173.19,252450,170.235062029792,170.454953464184,168.573660081054,169.257766765828,258314.973282674,0.0,1.0
2024-04-15,172.59,176.8867,172.321,175.99,259269,168.67138960745,172.870534168122,168.408497181444,171.994193504926,265292.393773126,0.0,1.0
2024-04-16,171.1,173.8,170.885,173.08,325018,167.215219664145,169.853916876846,167.005101182393,169.150264286792,332568.888834969,0.0,1.0
2024-04-17,170.08,171.38,169.78,171.19,270924,166.218378494902,167.488862338055,165.925189915713,167.303176237901,277218.165266925,0.0,1.0
2024-04-18,170.89,172.085,170.46,171.02,238491,167.009987658712,168.177855499149,166.589750695208,167.137036043028,244031.674759985,0.0,1.0
2024-04-19,173.83,173.875,171.45,171.88,259540,169.883235734765,169.927214021643,167.557273006532,167.977509970036,265569.689704041,0.0,1.0
2024-04-22,174.6,175.435,173.65,174.73,323602,170.635753088017,171.451794633426,169.707322587252,170.762801472332,331119.992015131,0.0,1.0
2024-04-23,176.31,176.575,174.575,174.98,264245,172.306927989394,172.565911234345,170.611320706418,171.007125288323,270383.997286909,0.0,1.0
2024-04-24,177.05,177.38,175.04,175.04,297162,173.030126484727,173.352633921835,171.065763004161,171.065763004161,304065.732187071,0.0,1.0
2024-04-25,173.64,177.81,172.91,176.78,315465,169.697549634612,173.772870885339,168.984124091919,172.766256763457,322793.951462146,0.0,1.0
2024-04-26,172.88,173.635,171.19,172.92,289173,168.954805234,169.692663158292,167.303176237901,168.993897044558,295891.13000226,0.0,1.0
2024-04-29,175.32,175.84,172.58,172.58,375732,171.33940567807,171.847599215331,168.661616654811,168.661616654811,384461.087508203,0.0,1.0
2024-04-30,174.4,175.795,173.79,175.32,344678,170.440294035224,171.803620928453,169.844143924206,171.33940567807,352685.634229057,0.0,1.0
2024-05-01,174.65,177.075,174.485,174.7,308977,170.684617851215,173.054558866326,170.523364132661,170.733482614413,316155.220835653,0.0,1.0
2024-05-02,174.62,176.39,173.47,175.95,249854,170.655298993296,172.385111610511,169.531409439738,171.955101694367,255658.662446303,0.0,1.0
2024-05-03,176.08,176.97,172.23,174.48,300796,172.082150078683,172.95194286361,168.319563312423,170.518477656341,307784.158065102,0.0,1.0
2024-05-06,180.49,180.52,176.46,177.31,392276,176.392022192761,176.42134105068,172.453522278989,173.284223253358,401389.441312872,0.0,1.0
2024-05-07,178.58,181.38,177.99,180.65,457822,174.525388238591,177.261814977689,173.948784032853,176.548389434996,468458.220234583,0.0,1.0
2024-05-08,176.54,183.75,171.12,182.21,685822,172.531705900106,179.578004753282,167.234765569424,178.072970046779,701755.165801822,0.0,1.0
2024-05-09,179.29,179.905,175.965,177.32,299334,175.219267876005,175.820304463343,171.969761123327,173.293996205997,306288.192563264,0.0,1.0
2024-05-10,176.5,180.0,175.14,180.0,428462,172.492614089547,175.913147513419,171.163492530557,175.913147513419,438416.122331714,0.0,1.0
2024-05-13,176.35,179.81,175.875,176.38,327630,172.346019799953,175.727461413266,171.88180454957,172.375338657872,335241.571386819,0.0,1.0
2024-05-14,177.33,178.31,176.2,176.31,339006,173.303769158637,174.261518517321,172.199425510358,172.306927989394,346881.861091963,0.0,1.0
2024-05-15,175.47,177.81,174.0,177.12,375647,171.485999967665,173.772870885339,170.049375929639,173.098537153205,384374.112769723,0.0,1.0
2024-05-16,175.48,176.99,175.35,176.66,307320,171.495772920305,172.971488768889,171.368724535989,172.648981331781,314459.725051421,0.0,1.0
2024-05-17,175.6,176.555,175.17,176.53,372774,171.61304835198,172.546365329065,171.192811388476,172.521932947466,381434.366609133,0.0,1.0
2024-05-20,172.19,175.75,171.215,175.5,292565,168.280471501865,171.759642641575,167.327608619501,171.515318825584,299361.933683682,0.0,1.0
2024-05-21,171.38,173.01,170.9,172.26,247759,167.488862338055,169.081853618315,167.019760611352,168.348882170342,253514.990950849,0.0,1.0
2024-05-22,169.51,171.32,168.74,170.85,244369,165.661320194443,167.430224622217,164.908802841191,166.970895848154,250046.233733863,0.0,1.0
2024-05-23,166.71,170.7099,166.24,169.51,317640,162.924893455345,166.833976781673,162.465564681282,165.661320194443,325019.481534992,0.0,1.0
2024-05-24,168.99,169.02,166.84,167.33,353821,165.153126657182,165.182445515101,163.051941839661,163.530816519003,362041.046392747,0.0,1.0
2024-05-28,168.57,168.915,167.82,168.86,387910,164.742662646317,165.079829512385,164.009691198345,165.026078272867,396922.009451702,0.0,1.0
2024-05-29,169.05,171.34,168.0,168.27,624173,165.21176437302,167.449770527496,164.185604345858,164.449474067128,638673.922831318,0.0,1.0
2024-05-30,170.57,171.22,168.08,169.29,336148,166.697253174244,167.33249509582,164.263787966975,165.446315236371,343957.463414634,0.0,1.0
2024-05-31,173.47,173.5,170.6,171.0,810130,169.531409439738,169.560728297657,166.726572032163,167.117490137748,828951.116282403,0.0,1.0
2024-06-03,172.49,175.28,172.24,173.04,346155,168.573660081054,171.300313867512,168.329336265063,169.111172476234,354196.948214157,0.0,1.0
2024-06-04,171.8,172.64,170.49,171.01,344577,167.899326348919,168.720254370648,166.619069553127,167.127263090388,352582.2877751,0.0,1.0
2024-06-05,172.45,173.42,170.32,171.71,395604,168.534568270495,169.48254467654,166.452929358253,167.811369775162,404794.758132379,0.0,1.0
2024-06-06,172.52,173.765,171.58,172.55,212086,168.602978938973,169.819711542607,167.684321390847,168.632297796892,217013.228059533,0.0,1.0
2024-06-07,173.34,174.59,172.45,173.1,325984,169.404361055423,170.625980135377,168.534568270495,169.169810192072,333557.331156978,0.0,1.0
2024-06-10,172.58,173.57,171.89,172.18,297244,169.365269244864,170.336828038192,168.688122207091,168.972720237459,302886.0034216,0.72,1.0
2024-06-11,169.6,171.92,168.35,171.67,256727,166.440779139697,168.717563382646,165.214063491557,168.472220253018,261599.948192115,0.0,1.0
2024-06-12,168.96,170.21,168.04,169.8,210928,165.81270072785,167.03941637599,164.909838010818,166.6370536434,214931.635053057,0.0,1.0
2024-06-13,168.12,168.87,167.06,168.38,349197,164.988347812299,165.724377201183,163.948092942676,165.243504667112,355825.125946402,0.0,1.0
2024-06-14,165.54,167.41,165.05,166.59,360466,162.456406714537,164.291573324155,161.975534180466,163.486847858975,367308.02340626,0.0,1.0
2024-06-17,167.99,168.32,165.2,165.88,236957,164.860769384893,165.184622316002,162.122740058243,162.790073370831,241454.692820618,0.0,1.0
2024-06-18,168.37,169.55,167.59,167.59,239883,165.233690941927,166.391710513772,164.468220377488,164.468220377488,244436.231374842,0.0,1.0
2024-06-20,169.6,170.0,167.43,168.15,262678,166.440779139697,166.833328147102,164.311200774526,165.017788987855,267663.904424577,0.0,1.0
2024-06-21,168.74,170.03,167.07,169.99,459115,165.596798773777,166.862769322658,163.957906667861,166.823514421917,467829.485072557,0.0,1.0
2024-06-24,169.24,170.32,168.625,168.74,312266,166.087485033033,167.147367353026,165.483940934148,165.596798773777,318193.136764574,0.0,1.0
2024-06-25,166.57,169.97,166.45,169.5,279028,163.467220408605,166.803886971547,163.349455706384,166.342641887846,284324.244602824,0.0,1.0
2024-06-26,164.81,165.62,163.97,165.62,224504,161.740004776023,162.534916516018,160.915651860473,162.534916516018,228765.321796782,0.0,1.0
2024-06-27,167.26,167.945,164.52,164.52,287281,164.144367446379,164.81660762156,161.455406745655,161.455406745655,292733.895213899,0.0,1.0
2024-06-28,166.25,168.88,165.65,167.33,584402,163.153181202681,165.734190926369,162.564357691574,164.213063522674,595494.563966268,0.0,1.0
2024-07-01,166.89,168.175,164.9837,166.56,462401,163.781259614529,165.042323300817,161.910469182489,163.45740668342,471177.856805018,0.0,1.0
2024-07-02,165.85,166.38,164.48,165.45,325974,162.760632195276,163.280759630088,161.416151844914,162.368083187871,332161.329006985,0.0,1.0
2024-07-03,163.93,166.745,163.83,165.42,204232,160.876396959732,163.638960599345,160.778259707881,162.338642012316,208108.537937856,0.0,1.0
2024-07-05,161.28,163.54,160.46,163.11,815037,158.275759785675,160.493661677513,157.471034320494,160.071671494552,830507.258584628,0.0,1.0
2024-07-08,161.4,163.21,160.12,160.12,521068,158.393524487896,160.169808746403,157.1373676642,157.1373676642,530958.418103934,0.0,1.0
2024-07-09,161.61,163.44,160.33,161.19,335670,158.599612716784,160.395524425661,157.343455893088,158.187436259008,342041.369274158,0.0,1.0
2024-07-10,164.8,164.87,162.12,162.12,282682,161.730191050838,161.798887127134,159.100112701225,159.100112701225,288047.601361927,0.0,1.0
2024-07-11,166.54,166.66,164.94,165.02,245977,163.43777923305,163.555543935271,161.86758320343,161.946093004911,250645.901897547,0.0,1.0
2024-07-12,168.15,169.17,165.67,167.31,300540,165.017788987855,166.018788956737,162.583985141944,164.193436072304,306244.564964565,0.0,1.0
2024-07-15,171.11,171.9175,167.745,168.73,315003,167.922651642651,168.71510995135,164.620333117857,165.586985048592,320982.087900223,0.0,1.0
2024-07-16,170.24,171.82,169.59,170.46,322531,167.068857551545,168.619426130795,166.430965414512,167.284759505618,328652.977249573,0.0,1.0
2024-07-17,171.9,174.13,170.205,170.46,395237,168.697935932276,170.886396648559,167.034509513397,167.284759505618,402739.013518666,0.0,1.0
2024-07-18,172.32,176.68,171.78,171.78,292593,169.110112390051,173.388896570765,168.580171230054,168.580171230054,298146.722554992,0.0,1.0
2024-07-19,169.79,172.81,168.65,172.81,386728,166.627239918215,169.590984924122,165.508475247111,169.590984924122,394068.503758623,0.0,1.0
2024-07-22,169.41,170.89,168.65,169.24,299822,166.25431836118,167.706749688578,165.508475247111,166.087485033033,305512.936570194,0.0,1.0
2024-07-23,172.45,172.69,169.12,169.68,319782,169.237690817458,169.473220221901,165.969720330812,166.519288941179,325851.798341314,0.0,1.0
2024-07-24,169.88,173.64,169.65,173.21,218803,166.715563444881,170.405524114487,166.489847765623,169.983533931527,222956.110826984,0.0,1.0
2024-07-25,169.59,172.83,169.38,170.53,278370,166.430965414512,169.610612374492,166.224877185625,167.353455581914,283653.755071492,0.0,1.0
2024-07-26,173.05,173.91,169.26,170.83,232976,169.826514328565,170.670494694486,166.107112483403,167.647867337468,237398.129257951,0.0,1.0
2024-07-29,172.65,175.0,172.465,174.17,214211,169.43396532116,171.740190739664,169.252411405235,170.925651549299,218276.949842366,0.0,1.0
2024-07-30,175.84,176.56,173.13,173.45,240240,172.564543655215,173.271131868544,169.905024130046,170.21906333597,244800.007609926,0.0,1.0
2024-07-31,174.87,176.48,174.44,175.55,262285,171.612612312258,173.192622067063,171.190622129297,172.279945624846,267263.444871667,0.0,1.0
2024-08-01,174.54,176.495,172.48,175.9,248220,171.288759381149,173.20734265484,169.267131993013,172.623426006325,252931.476394171,0.0,1.0
2024-08-02,173.25,176.225,171.46,173.91,387483,170.022788832268,172.942372074842,168.266132024131,170.670494694486,394837.834451868,0.0,1.0
2024-08-05,169.29,173.98,166.785,173.98,279377,166.136553658959,170.739190770782,163.678215500085,170.739190770782,284679.868989503,0.0,1.0
2024-08-06,170.17,171.6,168.295,169.58,370949,167.00016147525,168.403524176722,165.160088003039,166.421151689327,377990.001760299,0.0,1.0
2024-08-07,170.19,175.17,164.63,173.14,547241,167.01978892562,171.907024067811,161.563357722691,169.914837855231,557628.209142788,0.0,1.0
2024-08-08,170.27,171.45,169.38,170.32,316957,167.098298727101,168.256318298945,166.224877185625,167.147367353026,322973.176873207,0.0,1.0
2024-08-09,177.39,177.59,170.3876,170.7,389168,174.085671058909,174.281945562611,167.213708135278,167.520288910061,396554.817522226,0.0,1.0
2024-08-12,178.46,178.87,177.43,177.9,380075,175.135739653717,175.538102386307,174.124925959649,174.58617104335,387289.2228286,0.0,1.0
2024-08-13,184.32,184.66,178.83,179.28,502493,180.8865826122,181.220249268494,175.498847485567,175.940465118897,512030.845087972,0.0,1.0
2024-08-14,185.98,186.31,183.97,184.38,391026,182.51566099293,182.839513924039,180.54310223072,180.94546496331,398448.084314348,0.0,1.0
2024-08-15,184.06,187.59,183.08,187.0,547943,180.631425757386,184.095670747735,179.669680689244,183.516660961813,558343.533840352,0.0,1.0
2024-08-16,187.27,187.445,183.36,184.6,282375,183.781631541811,183.953371732551,179.944464994428,181.161366917383,287734.774179375,0.0,1.0
2024-08-19,188.75,189.77,186.8,186.8,345364,185.234062869209,186.235062838092,183.32038645811,183.32038645811,351919.371579232,0.0,1.0
2024-08-20,189.79,190.817,188.31,188.78,443454,186.254690288462,187.262559864974,184.802258961064,185.263504044765,451871.222838213,0.0,1.0
2024-08-21,189.83,190.8199,187.65,190.76,369914,186.293945189203,187.265405845278,184.154553098846,187.206621631419,376935.356372869,0.0,1.0
2024-08-22,189.75,190.24,187.15,188.0,236893,186.215435387722,186.696307921793,183.66386683959,184.498033480325,241389.478033376,0.0,1.0
2024-08-23,193.01,193.69,189.775,190.81,291015,189.414709798072,190.08204311066,186.239969700684,187.255690257345,296538.770457054,0.0,1.0
2024-08-26,192.76,194.745,192.395,193.57,227362,189.169366668444,191.117391117691,188.811165699187,189.964278408439,231677.569639561,0.0,1.0
2024-08-27,194.1,194.51,191.97,192.88,236780,190.48440584325,190.886768575841,188.394082378819,189.287131370665,241274.333174652,0.0,1.0
2024-08-28,194.0,195.5,192.04,194.27,407663,190.386268591399,191.858327369168,188.462778455115,190.651239171398,415400.872054135,0.0,1.0
2024-08-29,195.36,197.265,193.15,194.51,249416,191.720935216576,193.590449864342,189.552101950664,190.886768575841,254150.177730758,0.0,1.0
2024-08-30,196.35,196.755,194.6,195.57,508233,192.692494009903,193.089949879901,190.975092102507,191.927023445464,517879.796318747,0.0,1.0
2024-09-03,196.79,197.6762,195.92,196.38,339692,193.830886131378,194.703760420161,192.973968244624,193.427051265206,344877.898534141,0.72,1.0
2024-09-04,197.18,199.5,196.75,197.53,295499,194.215021735785,196.500136100462,193.791487607849,194.559758816663,300010.227320455,0.0,1.0
2024-09-05,194.86,197.89,193.68,197.89,501746,191.929907371108,194.914345528423,190.767650927005,194.914345528423,509405.891448462,0.0,1.0
2024-09-06,192.58,196.375,192.07,194.58,365547,189.684191529959,193.422126449765,189.181860354966,191.654117706405,371127.613177408,0.0,1.0
2024-09-09,193.26,195.94,192.625,193.76,551165,190.353966429951,192.993667506388,189.728514868929,190.846447974062,559579.345246783,0.0,1.0
2024-09-10,191.77,194.17,191.25,193.72,256539,188.886371428499,191.250282840234,188.374190622623,190.807049450533,260455.44555671,0.0,1.0
2024-09-11,189.32,191.649,186.64,190.39,362279,186.473211862353,188.767190894824,183.833510785916,187.527122366751,367809.722345684,0.0,1.0
2024-09-12,191.31,191.91,188.65,189.03,243502,188.433288407916,189.02426626085,185.813286593244,186.187572566768,247219.416556353,0.0,1.0
2024-09-13,192.24,192.95,191.1,191.91,350345,189.349304079964,190.048627872602,188.22644615939,189.02426626085,355693.532264356,0.0,1.0
2024-09-16,192.92,194.87,192.61,193.49,256448,190.019078979955,191.93975700199,189.713740422606,190.580507940242,260363.056307725,0.0,1.0
2024-09-17,195.74,195.79,192.665,193.23,249664,192.796674888744,192.845923043155,189.767913392458,190.324417537304,253475.488559129,0.0,1.0
2024-09-18,193.82,196.99,193.77,196.17,197184,190.905545759356,194.027878749022,190.856297604945,193.220209016679,200194.304088869,0.0,1.0
2024-09-19,194.02,195.56,192.37,195.1,322358,191.102538377,192.619381532864,189.477349281433,192.166298512281,327279.269501987,0.0,1.0
2024-09-20,194.27,195.45,193.175,194.1,771230,191.348779149056,192.511035593159,190.270244567452,191.181335424058,783003.961490073,0.0,1.0
2024-09-23,198.1,198.62,194.62,195.0,382121,195.12118777695,195.633368582826,191.693516229934,192.067802203459,387954.639690556,0.0,1.0
2024-09-24,197.31,198.48,195.85,197.55,317539,194.343066937254,195.495473750474,192.905020828448,194.579458078427,322386.700371609,0.0,1.0
2024-09-25,196.54,197.97,196.19,197.9,236536,193.584645359322,194.993142575481,193.239908278444,194.924195159305,240147.070309786,0.0,1.0
2024-09-26,199.0,200.0,196.400039,196.47,287042,196.00765455635,196.992617644573,193.446788940531,193.515697943146,291424.118763577,0.0,1.0
2024-09-27,199.95,201.55,198.5,199.5,367047,196.943369490162,198.519310431319,195.515173012239,196.500136100462,372650.51288597,0.0,1.0
2024-09-30,198.86,201.07,196.075,200.26,409124,195.869759723999,198.046528148972,193.126637523298,197.248708047511,415369.88024411,0.0,1.0
2024-10-01,199.22,200.03,197.4,198.52,322038,196.224346435759,197.02216653722,194.431713615194,195.534872274003,326954.384230827,0.0,1.0
2024-10-02,199.66,200.63,197.73,198.73,298916,196.657730194577,197.613144390153,194.756751434307,195.74171452253,303479.392856563,0.0,1.0
2024-10-03,196.47,199.66,196.125,199.66,388665,193.515697943146,196.657730194577,193.175885677709,196.657730194577,394598.543485782,0.0,1.0
2024-10-04,197.53,198.31,196.47,197.02,262331,194.559758816663,195.328030025476,193.515697943146,194.057427641669,266335.868964708,0.0,1.0
2024-10-07,186.6,197.16,186.238,196.19,544889,183.794112262387,194.19532247402,183.43755562445,193.239908278444,553207.532866154,0.0,1.0
2024-10-08,189.58,190.36,186.95,187.24,333478,186.729302265291,187.497573474105,184.138849343265,184.424488638849,338569.0326748,0.0,1.0
2024-10-09,190.57,191.61,188.79,189.53,303505,187.704415722631,188.728777334383,185.951181425595,186.68005411088,308138.450698294,0.0,1.0
2024-10-10,190.33,193.67,189.85,192.55,271297,187.468024581458,190.757801296122,186.995242299111,189.654642637313,275438.748156027,0.0,1.0
2024-10-11,191.89,195.0,191.13,193.52,379111,189.004566999086,192.067802203459,188.255995052036,190.610056832889,384898.687608706,0.0,1.0
2024-10-14,192.87,193.19,190.2,191.85,207887,189.969830825544,190.285019013775,187.339979379989,188.965168475557,211060.701142703,0.0,1.0
2024-10-15,194.79,197.39,192.9,193.58,286234,191.860959954932,194.421863984311,189.999379718191,190.669154618182,290603.783453898,0.0,1.0
2024-10-16,196.86,197.69,194.59,194.67,283221,193.899833547553,194.717352910778,191.663967337287,191.742764384345,287544.785572631,0.0,1.0
2024-10-17,198.16,198.765,196.255,196.92,359780,195.180285562243,195.776188230618,193.303930879178,193.958931332847,365272.571431218,0.0,1.0
2024-10-18,197.5,198.8,196.99,198.71,294801,194.530209924016,195.810661938706,194.027878749022,195.722015260766,299301.571322738,0.0,1.0
2024-10-21,194.37,197.07,194.26,196.89,208445,191.447275457878,194.10667579608,191.338929518174,193.9293824402,211627.219834289,0.0,1.0
2024-10-22,193.74,194.12,190.34,193.55,224550,190.826748712298,191.201034685823,187.47787421234,190.639605725536,227978.086371894,0.0,1.0
2024-10-23,193.71,194.65,192.17,193.69,188263,190.797199819651,191.723065122581,189.280356663788,190.777500557887,191137.111888809,0.0,1.0
2024-10-24,194.73,195.27,193.0,194.99,243354,191.801862169639,192.333742237279,190.097876027013,192.057952572577,247069.15711844,0.0,1.0
2024-10-25,191.77,195.57,191.0725,195.01,209294,188.886371428499,192.629231163746,188.199359674463,192.077651834341,212489.181069335,0.0,1.0
2024-10-28,194.23,194.99,192.72,193.21,223035,191.309380625527,192.057952572577,189.822086362311,190.30471827554,226439.957666246,0.0,1.0
2024-10-29,193.55,194.77,192.86,193.89,327081,190.639605725536,191.841260693167,189.959981194662,190.974493175531,332074.373051015,0.0,1.0
2024-10-30,195.07,196.74,193.5,194.15,304085,192.136749619634,193.781637976967,190.590357571124,191.230583578469,308727.305252271,0.0,1.0
2024-10-31,191.7,196.75,191.64,194.55,314855,188.817424012323,193.791487607849,188.75832622703,191.624568813758,319661.725159754,0.0,1.0
2024-11-01,191.76,194.65,191.55,191.86,244377,188.876521797617,191.723065122581,188.66967954909,188.975018106439,248107.774719681,0.0,1.0
2024-11-04,191.19,192.5773,190.06,191.53,243792,188.31509283733,189.681532129621,187.202084547638,188.649980287325,247513.843833341,0.0,1.0
2024-11-05,193.09,193.335,189.4,190.73,390069,190.186522704953,190.427838661568,186.552008909411,187.862009816747,396023.977612997,0.0,1.0
2024-11-06,206.37,207.235,194.875,196.84,692513,203.266832516553,204.118825587866,191.944681817431,193.880134285789,703085.230584099,0.0,1.0
2024-11-07,205.84,208.67,204.805,207.3,310553,202.744802079795,205.532247619465,201.725365283484,204.1828481886,315294.048795594,0.0,1.0
2024-11-08,209.39,209.73,205.3,207.7,303638,206.241421042986,206.576308492982,202.212922012154,204.576833423889,308273.481139119,0.0,1.0
2024-11-11,210.73,214.82,210.28,212.26,339141,207.561271581204,211.589770612036,207.118038191504,209.068265106185,344318.486707863,0.0,1.0
2024-11-12,212.29,212.805,209.3,210.67,290423,209.097813998832,209.605069989267,206.152774365046,207.502173795911,294856.734706678,0.0,1.0
2024-11-13,213.24,214.5,210.99,211.73,552291,210.033528932644,211.274582423805,207.817361984142,208.546234669427,560722.535294677,0.0,1.0
2024-11-14,215.48,215.87,212.07,212.97,876735,212.239846250263,212.62398185467,208.881122119423,209.767588898824,890119.650658039,0.0,1.0
2024-11-15,218.82,219.055,215.53,216.05,488411,215.529622964927,215.76108929066,212.289094404674,212.80127521055,495867.313039338,0.0,1.0
2024-11-18,221.6,221.94,217.79,218.19,502330,218.267820350187,218.602707800183,214.515110984058,214.909096219347,509998.80706833,0.0,1.0
2024-11-19,219.17,220.455,217.2,219.46,360114,215.874360045805,217.140037614172,213.933982762006,216.15999934139,365611.670432992,0.0,1.0
2024-11-20,220.85,222.67,219.0,221.18,529911,217.52909803402,219.321730854585,215.706916320808,217.854135853133,538000.871642916,0.0,1.0
2024-11-21,225.22,225.47,220.72,221.37,295847,221.833386729554,222.079627501609,217.401052832551,218.041278839896,300363.540052842,0.0,1.0
2024-11-22,226.15,227.16,224.465,225.12,352368,222.749402401601,223.744215120706,221.089739597945,221.734890420731,357747.416337972,0.0,1.0
2024-11-25,227.44,230.55,226.245,227.43,1260819,224.020004785409,227.083239989782,222.842973894982,224.010155154526,1280067.25843387,0.0,1.0
2024-11-26,228.68,229.08,226.11,227.8,330791,225.241359014805,225.635344250094,222.710003878072,224.374591497169,335841.011663528,0.0,1.0
2024-11-27,227.05,229.44,226.16,228.11,488000,223.635869181002,225.989930961854,222.759252032483,224.679930054518,495450.03851919,0.0,1.0
2024-11-29,227.1,228.62,226.08,227.42,231220,223.685117335413,225.182261229511,222.680454985425,224.000305523644,234749.913742638,0.0,1.0
2024-12-02,225.73,227.85,224.5003,227.85,298430,222.335717904547,224.42383965158,221.12450879496,224.42383965158,302985.973350989,0.0,1.0
2024-12-03,227.34,229.235,224.29,226.7,371643,223.921508476586,225.788013528769,220.917371057506,223.291132100124,377316.677593008,0.0,1.0
2024-12-04,224.38,227.53,223.33,226.82,303562,221.006017735447,224.108651463349,219.971806492813,223.40932767071,308196.320887218,0.0,1.0
2024-12-05,225.37,226.39,224.23,224.67,248902,221.981131192787,222.985793542774,220.858273272213,221.291657031031,252701.85550718,0.0,1.0
2024-12-06,224.22,225.705,223.325,224.77,247749,220.848423641331,222.311093827342,219.966881677371,221.390153339853,251531.253264531,0.0,1.0
2024-12-09,218.63,223.145,218.18,222.88,254398,216.130450448743,220.593831429286,215.685595201513,220.331861117028,257340.11391972,0.8,1.0
2024-12-10,216.31,218.99,212.56,217.75,314357,213.836974507468,216.486334646528,210.129847447216,215.260511298604,317992.540002128,0.0,1.0
2024-12-11,216.93,217.91,215.58,217.91,275176,214.449886181429,215.418682053175,213.115320439739,215.418682053175,278358.411575456,0.0,1.0
2024-12-12,217.62,220.6062,217.47,218.4,249023,215.131997560516,218.084056981135,214.983712478106,215.903079989048,251902.952022541,0.0,1.0
2024-12-13,217.83,219.655,217.1,218.87,258563,215.33959667589,217.143731845212,214.617942608161,216.367706580599,261553.282161906,0.0,1.0
2024-12-16,217.33,218.78,216.46,218.05,441144,214.845313067856,216.278735531153,213.985259589878,215.557081463424,446245.832180289,0.0,1.0
2024-12-17,213.12,216.28,212.75,215.1,367702,210.683445088214,213.807317490986,210.317675218269,212.640808176027,371954.475147245,0.0,1.0
2024-12-18,207.64,214.77,207.39,212.79,335706,205.266096744166,212.314580994724,205.018954940149,210.357217906912,339588.441275221,0.0,1.0
2024-12-19,208.44,210.81,208.055,208.67,319029,206.05695051702,208.399854819099,205.676352138834,206.284320976715,322718.571701406,0.0,1.0
2024-12-20,212.27,212.785,207.78,207.78,924089,209.843162954557,210.352275070831,205.404496154416,205.404496154416,934776.093098058,0.0,1.0
2024-12-23,211.4,212.92,210.14,210.57,376009,208.983109476578,210.485731645,207.737514784334,208.162598687243,380357.545636523,0.0,1.0
2024-12-24,215.43,216.3,211.11,212.1,191892,212.967035357329,213.827088835307,208.696424983919,209.675106527825,194111.231771802,0.0,1.0
2024-12-26,217.19,217.75,214.71,214.92,224958,214.706913657607,215.260511298604,212.25526696176,212.462866077135,227559.640198242,0.0,1.0
2024-12-27,215.05,217.74,214.5,216.0,251660,212.591379815223,215.250625626444,212.047667846386,213.530518670487,254570.448938422,0.0,1.0
2024-12-30,212.27,213.53,210.527,212.83,217558,209.843162954557,211.088757646801,208.120090296952,210.396760595554,220074.059167707,0.0,1.0
2024-12-31,213.22,214.035,212.76,212.83,234415,210.782301809821,211.587984090915,210.32756089043,210.396760595554,237126.010442264,0.0,1.0
2025-01-02,211.41,214.455,210.94,214.0,219250,208.992995148739,212.003182321663,208.528368557188,211.553384238353,221785.627154689,0.0,1.0
2025-01-03,211.85,213.4499,210.9456,212.62,250938,209.427964723809,211.009573412794,208.533904533598,210.18916148018,253840.099005443,0.0,1.0
2025-01-06,207.66,212.12,207.35,210.64,337087,205.285868088488,209.694877872147,204.979412251507,208.231798392367,340985.412545918,0.0,1.0
2025-01-07,207.0,210.19,206.11,209.03,379834,204.633413725883,207.786943145137,203.753588903584,206.640205174499,384226.781777306,0.0,1.0
2025-01-08,205.42,206.99,203.31,206.27,306369,203.071477524497,204.623528053723,200.985600698596,203.911759658154,309912.158749168,0.0,1.0
2025-01-10,198.92,204.0,197.495,202.49,374040,196.645790620061,201.667712077682,195.237082337166,200.174975581421,378365.774143398,0.0,1.0
2025-01-13,199.87,200.4,197.28,197.59,333401,197.584929475325,198.108870099841,195.024540385711,195.330996222692,337256.783940709,0.0,1.0
2025-01-14,204.74,205.44,199.31,200.44,231098,202.399251817572,203.091248868819,197.031331834328,198.148412788483,233770.649323577,0.0,1.0
2025-01-15,209.02,209.25,206.97,208.07,264315,206.630319502339,206.857689962034,204.603756709401,205.691180647075,267371.80406564,0.0,1.0
2025-01-16,211.68,212.03,209.02,209.54,210424,209.259908297077,209.605906822701,206.630319502339,207.144374454694,212857.554428271,0.0,1.0
2025-01-17,211.59,213.65,210.7925,211.54,345470,209.170937247631,211.207385712729,208.382554892818,209.121508886828,349465.36197551,0.0,1.0
2025-01-21,209.62,214.76,209.125,213.06,315972,207.223459831979,212.304695322564,206.734119060026,210.62413105525,319626.217483792,0.0,1.0
2025-01-22,207.22,210.07,206.64,210.07,387237,204.850898513418,207.668315079209,204.277529528099,207.668315079209,391715.397502852,0.0,1.0
2025-01-23,207.4,208.67,206.72,206.92,420200,205.02884061231,206.284320976715,204.356614905385,204.554328348598,425059.614733867,0.0,1.0
2025-01-24,210.9,211.21,206.74,206.74,317499,208.488825868545,208.795281705526,204.376386249706,204.376386249706,321170.877245093,0.0,1.0
2025-01-27,215.6,215.71,211.265,212.16,316868,213.13509178406,213.243834177828,208.849652902409,209.734420560789,320532.57972749,0.0,1.0
2025-01-28,215.71,216.93,214.565,215.04,321371,213.243834177828,214.449886181429,212.111924715431,212.581494143063,325087.656941069,0.0,1.0
2025-01-29,216.91,219.48,214.36,214.36,311467,214.430114837108,216.9707325824,211.909268436137,211.909268436137,315069.117140203,0.0,1.0
2025-01-30,218.67,221.39,217.22,218.3,430427,216.169993137386,218.858895965088,214.736570674089,215.804223267441,435404.890031067,0.0,1.0
2025-01-31,215.19,220.07,215.03,217.88,1279542,212.729779225473,217.55398723988,212.571608470902,215.389025036693,1294339.90850976,0.0,1.0
2025-02-03,212.44,214.295,206.3,212.02,429325,210.802073154142,212.642770978002,204.70941297166,210.385311382702,432660.844532154,0.8,1.0
2025-02-04,212.2,214.755,211.34,211.48,292609,210.563923570462,213.099224346723,209.710554228942,209.849474819422,294882.564625188,0.0,1.0
2025-02-05,214.82,216.29,212.7675,214.23,224417,213.163723192303,214.622389392343,211.127048106872,212.578272132422,226160.714487561,0.0,1.0
2025-02-06,214.8,216.66,212.29,216.58,387501,213.143877393663,214.989536667183,210.653229664342,214.910153472623,390511.873096265,0.0,1.0
2025-02-07,215.16,215.32,212.34,214.05,291761,213.501101769183,213.659868158303,210.702844160942,212.399659944662,294027.975686358,0.0,1.0
2025-02-10,212.53,215.43,212.29,215.43,459447,210.891379248022,213.769020050823,210.653229664342,213.769020050823,463016.891720176,0.0,1.0
2025-02-11,212.8,214.0,211.065,212.2,463113,211.159297529662,212.350045448062,209.437674497641,210.563923570462,466711.376448657,0.0,1.0
2025-02-12,207.35,218.59,207.0,211.0,553386,205.75131740026,216.904656235944,205.40401592406,209.373175652061,557685.795405046,0.0,1.0
2025-02-13,208.02,208.2,203.94,207.11,433878,206.416151654701,206.594763842461,202.367608732139,205.51316781658,437249.221228491,0.0,1.0
2025-02-14,202.96,207.92,202.47,207.16,400419,201.395164598779,206.316922661501,200.908942532099,205.56278231318,403530.245633776,0.0,1.0
2025-02-18,201.54,205.33,200.665,203.54,770550,199.986112895339,203.74689173762,199.117859204838,201.970692759339,776537.154263672,0.0,1.0
2025-02-19,200.14,204.4,198.96,202.0,317124,198.596906990538,202.82406210086,197.426004870778,200.442566264059,319588.045563187,0.0,1.0
2025-02-20,200.98,202.835,199.74,202.55,412544,199.430430533419,201.271128357279,198.199991017738,200.988325726659,415749.456581081,0.0,1.0
2025-02-21,200.03,202.0,198.845,201.14,1094910,198.487755098018,200.442566264059,197.311891528598,199.589196922539,1103417.42336622,0.0,1.0
2025-02-24,202.8,203.96,199.53,200.79,453921,201.236398209659,202.387454530779,197.991610132018,199.241895446338,457447.95483813,0.0,1.0
2025-02-25,206.8,207.17,202.005,204.49,593359,205.20555793766,205.5727052125,200.447527713719,202.91336819474,597969.384617143,0.0,1.0
2025-02-26,206.28,208.38,206.03,206.17,477658,204.68956717302,206.773376030221,204.44149469002,204.5804152805,481369.39073555,0.0,1.0
2025-02-27,211.04,211.62,205.96,207.48,561747,209.412867249341,209.988395409902,204.37203439478,205.88031509142,566111.760166318,0.0,1.0
2025-02-28,207.89,213.44,204.6,211.85,860021,206.287153963541,211.794363086142,203.02252008726,210.216622094262,866703.341700081,0.0,1.0
2025-03-03,209.92,212.69,207.36,208.63,621368,208.301502525501,211.050145637142,205.76124029958,207.021448513221,626196.013847914,0.0,1.0
2025-03-04,206.14,209.3,205.7,208.55,666592,204.55064658254,207.686282767661,204.11403901246,206.942065318661,671771.403198924,0.0,1.0
2025-03-05,204.58,207.92,203.885,205.57,498623,203.00267428862,206.316922661501,202.313032785879,203.9850413213,502497.28826217,0.0,1.0
2025-03-06,201.27,204.315,200.77,203.59,437030,199.718194613699,202.739717456639,199.222049647698,202.020307255939,440425.712189803,0.0,1.0
2025-03-07,204.58,206.2,201.06,201.32,489429,203.00267428862,204.61018397846,199.509813727979,199.767809110299,493231.851111692,0.0,1.0
2025-03-10,205.3,207.15,203.47,203.47,424408,203.71712303966,205.55285941386,201.901232464099,201.901232464099,427705.639564904,0.0,1.0
2025-03-11,204.06,205.93,201.625,205.33,447966,202.486683523979,204.34226569682,200.070457539559,203.74689173762,451446.684636794,0.0,1.0
2025-03-12,201.58,205.22,199.295,204.65,431273,200.025804492619,203.6377398451,197.758421997998,203.07213458386,434623.980443523,0.0,1.0
2025-03-13,204.04,204.59,201.885,202.69,434344,202.466837725339,203.01259718794,200.328452921879,201.127246317139,437718.842036859,0.0,1.0
2025-03-14,211.2,211.74,204.675,205.39,428028,209.571633638461,210.107470201742,203.09694183216,203.80642913354,431353.766874534,0.0,1.0
2025-03-17,214.69,215.41,209.77,210.39,354615,213.034725501143,213.749174252183,208.152659035701,208.767878793541,357370.349697245,0.0,1.0
2025-03-18,212.6,217.89,211.685,214.15,349446,210.960839543262,216.210053283543,210.052894255482,212.498888937862,352161.186696286,0.0,1.0
2025-03-19,213.7,214.47,211.86,212.84,323693,212.052358468462,212.816421716102,210.226544993582,211.198989126942,326208.086529195,0.0,1.0
2025-03-20,212.05,215.85,211.8,212.89,364842,210.415080080662,214.185781822263,210.167007597662,211.248603623542,367676.813231934,0.0,1.0
2025-03-21,206.84,212.0,205.91,210.11,1361903,205.24524953494,210.365465584062,204.32241989818,208.490037612581,1372484.9523109,0.0,1.0
2025-03-24,209.44,210.12,204.69,208.33,359015,207.825203358141,208.499960511901,203.11182618114,206.723761533621,361804.537587402,0.0,1.0
2025-03-25,210.83,211.615,208.26,209.53,305430,209.204486363621,209.983433960242,206.654301238381,207.914509452021,307803.183475121,0.0,1.0
2025-03-26,212.31,214.3,211.02,212.61,250976,210.673075462982,212.647732427662,209.393021450701,210.970762442582,252926.077254532,0.0,1.0
2025-03-27,211.52,213.95,210.38,213.95,336390,209.889166416702,212.300430951462,208.757955894221,212.300430951462,339003.741902221,0.0,1.0
2025-03-28,206.31,212.19,204.425,212.19,384854,204.71933587098,210.554000671142,202.84886934916,210.554000671142,387844.305972347,0.0,1.0
2025-03-31,209.75,211.71,206.15,206.17,530398,208.132813237061,210.077701503782,204.56056948186,204.5804152805,534519.179218927,0.0,1.0
2025-04-01,211.56,212.08,208.31,210.24,328282,209.928858013982,210.444848778622,206.703915734981,208.619035303741,330832.742944633,0.0,1.0
2025-04-02,210.77,211.33,208.805,209.16,301845,209.144948967701,209.700631329622,207.195099251321,207.547362177181,304190.328114618,0.0,1.0
2025-04-03,203.42,207.71,202.67,204.68,577438,201.851617967499,206.10854177578,201.107400518499,203.10190328182,581924.678844601,0.0,1.0
2025-04-04,187.01,200.37,186.94,198.81,867099,185.568140183374,198.825133674898,185.498679888134,197.277161380978,873836.337583387,0.0,1.0
2025-04-07,181.41,187.79,174.9738,182.93,775666,180.011316564173,186.342126330335,173.624740103833,181.519597260813,781692.905455954,0.0,1.0
2025-04-08,179.73,190.84,177.42,188.47,727186,178.344269478412,189.368610622936,176.052079735492,187.016883484095,732836.217066231,0.0,1.0
2025-04-09,193.24,194.61,176.6347,177.03,932355,191.750106459736,193.109543666577,175.272834451892,175.665086662012,939599.375074308,0.0,1.0
2025-04-10,190.32,194.27,187.965,192.24,551617,188.852619858295,192.772165089697,186.515777068435,190.757816527736,555903.050319208,0.0,1.0
2025-04-11,189.56,190.0,183.4,188.2,493008,188.098479509975,188.535087080055,181.985973528853,186.748965202455,496838.659852346,0.0,1.0
2025-04-14,194.98,196.51,190.37,192.49,515972,193.476690941417,194.994894537377,188.902234354895,191.005889010736,519981.089559063,0.0,1.0
2025-04-15,193.8,197.78,193.21,195.2,329608,192.305788821656,196.255102751018,191.720337761776,193.694994726457,332169.045931531,0.0,1.0
2025-04-16,190.32,195.21,188.895,195.18,435184,188.852619858295,193.704917625777,187.438606705195,193.675148927817,438565.368815889,0.0,1.0
2025-04-17,188.97,191.715,188.6,191.6,432697,187.513028450095,190.236864313436,187.145881175255,190.122750971256,436059.044887974,0.0,1.0
2025-04-21,183.87,188.46,181.75,188.46,381257,182.452349796894,187.006960584775,180.348695141053,187.006960584775,384219.357372143,0.0,1.0
2025-04-22,188.94,189.65,186.33,186.99,460873,187.483259752135,188.187785603855,184.893383029614,185.548294384734,464453.971704577,0.0,1.0
2025-04-23,191.07,194.12,189.68,191.15,351857,189.596837307296,192.623321599897,188.217554301815,189.676220501856,354590.920106097,0.0,1.0
2025-04-24,193.19,193.62,189.46,190.33,277233,191.700491963136,192.127176633896,187.999250516775,188.862542757615,279387.093489042,0.0,1.0
2025-04-25,190.83,192.01,189.37,191.72,305048,189.358687723616,190.529589843376,187.909944422895,190.241825763096,307418.215344656,0.0,1.0
2025-04-28,192.29,193.03,189.95,191.73,347331,190.807431024336,191.541725574016,188.485472583455,190.251748662416,350029.753199086,0.0,1.0
2025-04-29,194.15,194.5,189.94,192.86,291355,192.653090297857,193.000391774057,188.475549684135,191.373036285576,293618.821076493,0.0,1.0
2025-04-30,192.74,193.21,188.63,192.47,498400,191.253961493736,191.720337761776,187.175649873215,190.986043212096,502272.555557738,0.0,1.0
2025-05-01,191.63,192.89,189.965,191.12,281693,190.152519669216,191.402804983536,188.500356932435,189.646451803896,283881.7475777,0.0,1.0
2025-05-02,197.02,197.76,192.35,193.62,307108,195.500962402697,196.235256952378,190.866968420256,192.127176633896,309494.22149323,0.0,1.0
2025-05-05,196.48,196.79,192.4597,195.36,315999,194.965125839417,195.272735718337,190.975822625796,193.853761115577,318454.304341272,0.0,1.0
2025-05-06,197.82,198.88,194.925,195.56,650610,196.294794348298,197.346621676218,193.422114995157,194.052219101977,655665.223457903,0.0,1.0
2025-05-07,197.06,205.77,195.98,203.06,751289,195.540653999977,204.1834993077,194.468980873417,201.494393591979,757126.496774514,0.0,1.0
2025-05-08,194.87,198.6,192.74,197.79,580165,193.367539048897,197.068780495258,191.253961493736,196.265025650338,584672.867566522,0.0,1.0
2025-05-09,195.71,195.73,193.63,194.87,329317,194.201062591777,194.220908390417,192.137099533216,193.367539048897,331875.784868795,0.0,1.0
2025-05-12,202.07,202.33,195.48,198.91,475306,200.512026559299,200.770021941619,193.972835907417,197.376390374178,478999.115754265,0.0,1.0
2025-05-13,202.45,204.505,201.51,203.08,527377,200.889096733459,202.92825254372,199.956344197379,201.514239390619,531474.706124344,0.0,1.0
2025-05-14,196.29,202.09,196.03,202.05,634780,194.776590752337,200.531872357939,194.518595370017,200.492180760659,639712.224753092,0.0,1.0
2025-05-15,199.48,199.55,196.0,196.8,434775,197.941995635418,198.011455930658,194.488826672057,195.282658617657,438153.190896098,0.0,1.0
2025-05-16,202.33,202.81,198.4,199.01,1065425,200.770021941619,201.246321108979,196.870322508858,197.475619367378,1073703.32565229,0.0,1.0
2025-05-19,203.44,204.3,200.01,201.59,429581,201.871463766139,202.724833107659,198.467909299378,200.035727391939,432918.833645764,0.0,1.0
2025-05-20,200.65,203.5,199.86,203.12,499430,199.102974855858,201.931001162059,198.319065809578,201.553930987899,503310.558632025,0.0,1.0
2025-05-21,192.63,199.41,192.08,199.41,822093,191.144809601216,197.872535340178,190.599050138616,197.872535340178,828480.642086933,0.0,1.0
2025-05-22,193.02,194.155,190.49,192.79,465225,191.531802674696,192.658051747517,189.021309146735,191.303575990336,468839.786635933,0.0,1.0
2025-05-23,196.52,196.74,190.17,191.25,625283,195.004817436697,195.223121221737,188.703776368495,189.775449495056,630141.433300179,0.0,1.0
2025-05-27,201.0,201.59,195.09,196.52,721221,199.450276332059,200.035727391939,193.585842833937,195.004817436697,726824.869165141,0.0,1.0
2025-05-28,197.94,201.2,197.39,200.11,892559,196.413869140138,199.648734318459,195.868109677537,198.567138292578,899494.161147789,0.0,1.0
2025-05-29,199.96,199.96,197.3,198.72,903449,198.418294802778,198.418294802778,195.778803583657,197.187855287098,910468.776175929,0.0,1.0
2025-05-30,202.98,204.25,197.89,198.9,5103941,201.415010397419,202.675218611059,196.364254643538,197.366467474858,5143598.49415312,0.0,1.0
2025-06-02,204.23,204.27,199.65,200.9,547180,202.655372812419,202.695064409699,198.110684923858,199.351047338859,551431.574939975,0.0,1.0
2025-06-03,205.82,206.74,200.82,204.17,658227,204.2331138043,205.14602054174,199.271664144298,202.595835416499,663341.407357751,0.0,1.0
2025-06-04,203.97,206.485,203.97,205.8,592435,202.397377430099,204.89298660908,202.397377430099,204.21326800566,597038.20516021,0.0,1.0
2025-06-05,201.41,206.32,200.81,203.68,506536,199.857115204179,204.7292587703,199.261741244978,202.109613349819,510471.772074626,0.0,1.0
2025-06-06,203.47,204.3079,202.26,203.44,390326,201.901232464099,202.732672198122,200.700561646379,201.871463766139,393358.823275742,0.0,1.0
2025-06-09,198.68,203.258,196.28,203.0,355908,197.941995635418,202.502990481497,195.550910526071,202.245948832242,357234.962762735,0.8,1.0
2025-06-10,195.93,198.81,195.04,198.75,320814,195.202210614292,198.071512745508,194.315516552909,198.011735617774,322010.118749126,0.0,1.0
2025-06-11,196.54,197.77,195.175,196.23,352973,195.809944746251,197.035375864791,194.45001509031,195.50109625296,354289.01994687,0.0,1.0
2025-06-12,199.2,199.28,195.12,195.81,334204,198.460064075777,198.539766912755,194.395219389887,195.082656358824,335450.041851143,0.0,1.0
2025-06-13,198.17,199.97,195.84,197.1,461188,197.433890049682,199.227203881692,195.112544922691,196.367864605098,462907.487346786,0.0,1.0
2025-06-16,200.01,202.24,199.485,199.55,352602,199.267055300181,201.488771880949,198.744005432511,198.808763987556,353916.636715291,0.0,1.0
2025-06-17,198.27,199.41,197.01,199.07,303377,197.533518595905,198.669284022844,196.278198913498,198.330546965687,304508.106864892,0.0,1.0
2025-06-18,195.36,198.93,195.35,198.67,711603,194.634327900822,198.191067000975,194.6243650462,197.932032780796,714256.131379037,0.0,1.0
2025-06-20,196.15,198.74,195.29,196.18,598316,195.421393415982,198.001772763152,194.564587918466,195.451281979849,600546.753600223,0.0,1.0
2025-06-23,199.68,199.73,194.69,196.45,390446,198.938281097646,198.988095370757,193.966816641129,195.72027905465,391901.733793168,0.0,1.0
2025-06-24,198.02,200.18,197.43,200.18,290047,197.284447230348,199.43642382876,196.696638807633,199.43642382876,291128.407466095,0.0,1.0
2025-06-25,194.6,198.0,194.39,197.73,324799,193.877150949529,197.264521521103,193.667931002461,196.995524446302,326009.976371347,0.0,1.0
2025-06-26,196.21,196.81,193.94,195.3,360113,195.481170543715,196.078941821052,193.219602544458,194.574550773088,361455.640630098,0.0,1.0
2025-06-27,196.84,198.31,194.65,196.06,484438,196.108830384919,197.573370014394,193.92696522264,195.331727724381,486244.172344689,0.0,1.0
2025-06-30,197.49,198.104,196.12,197.0,419348,196.756415935367,197.368135209175,195.391504852115,196.268236058875,420911.491634432,0.0,1.0
2025-07-01,197.66,200.11,196.575,197.12,417648,196.925784463946,199.366683846404,195.844814737429,196.387790314343,419205.15337652,0.0,1.0
2025-07-02,191.78,198.95,190.64,197.4,553224,191.067625946046,198.21099271022,189.931860519107,196.666750243767,555286.633173324,0.0,1.0
2025-07-03,193.47,194.105,192.46,193.29,264316,192.751348377211,193.383989645726,191.745100060361,192.57201699401,265301.472340029,0.0,1.0
2025-07-07,191.54,195.5,190.18,192.59,462616,190.828517435112,194.773807865534,189.473569206482,191.874617170451,464340.811483431,0.0,1.0
2025-07-08,190.26,192.72,189.49,190.52,397606,189.55327204346,192.00413428054,188.786132237545,189.812306263639,399088.429044135,0.0,1.0
2025-07-09,190.5,191.175,189.34,190.72,295108,189.792380554395,190.464873241399,188.63668941821,190.011563356085,296208.276832735,0.0,1.0
2025-07-10,189.93,190.52,188.27,189.17,248212,189.224497840925,189.812306263639,187.570663973627,188.467320889632,249137.430395675,0.0,1.0
2025-07-11,187.56,189.33,187.16,188.95,256927,186.863301295445,188.626726563588,186.464787110554,188.248138087942,257884.923288437,0.0,1.0
2025-07-14,191.07,191.22,187.5,187.5,377502,190.360263267865,190.509706087199,186.803524167711,186.803524167711,378909.473551754,0.0,1.0
2025-07-15,185.34,191.42,185.27,189.67,327229,184.651547569299,190.708963179644,184.581807586943,188.965463620746,328449.036351774,0.0,1.0
2025-07-16,185.74,187.05,183.96,185.67,493226,185.05006175419,186.355195709709,183.276673631425,184.980321771834,495064.937409704,0.0,1.0
2025-07-17,188.08,188.655,184.91,185.21,440230,187.381369735804,187.954233876584,184.223144820541,184.52203045921,441871.347811902,0.0,1.0
2025-07-18,188.07,190.02,187.885,189.02,365953,187.371406881181,189.314163532525,187.187094070669,188.317878070298,367317.414410216,0.0,1.0
2025-07-21,186.1,189.48,185.85,187.76,442384,185.408724520592,188.776169382922,185.159653155035,187.062558387891,444033.378757516,0.0,1.0
2025-07-22,188.22,188.615,185.56,186.88,215770,187.520849700515,187.914382458095,184.870730370989,186.18582718113,216574.474064408,0.0,1.0
2025-07-23,187.61,189.12,185.77,188.65,425805,186.913115568556,188.41750661652,185.079950318057,187.949252449273,427392.565829334,0.0,1.0
2025-07-24,184.71,187.11,184.66,186.95,335130,184.023887728096,186.414972837443,183.974073454984,186.255567163486,336379.494337512,0.0,1.0
2025-07-25,186.28,187.54,185.49,185.49,271674,185.588055903793,186.8433755862,184.800990388633,184.800990388633,272686.905811624,0.0,1.0
2025-07-28,184.85,186.195,184.325,185.66,315025,184.163367692808,185.503371639504,183.640317825138,184.970358917212,316199.535116745,0.0,1.0
2025-07-29,185.18,186.57,184.71,186.0,350704,184.492141895343,185.87697868784,184.023887728096,185.30909597437,352011.560236752,0.0,1.0
2025-07-30,184.56,185.86,183.3925,185.24,300996,183.874444908762,185.169616009658,182.711281631611,184.551919023077,302118.229575429,0.0,1.0
2025-07-31,187.3,189.17,184.15,184.15,573379,186.604267075266,188.467320889632,183.465967869248,183.465967869248,575516.77881344,0.0,1.0
2025-08-01,186.48,187.53,185.04,186.43,421667,185.787312996239,186.833412731578,184.352661930631,185.737498723128,423239.1377639,0.0,1.0
2025-08-04,188.88,189.055,186.98,187.76,348276,188.178398105586,188.352748061476,186.285455727353,187.062558387891,349574.5077131,0.0,1.0
2025-08-05,188.83,190.0,188.0002,189.35,432561,188.128583832474,189.294237823281,187.301866155918,188.646652272833,434173.75481195,0.0,1.0
2025-08-06,210.04,211.695,195.57,195.57,1072672,209.259798486326,210.908650926313,194.84354784789,194.84354784789,1076671.33634711,0.0,1.0
2025-08-07,201.81,209.53,200.615,209.53,591762,201.060369132191,208.75169290059,199.869808004829,208.75169290059,593968.317751783,0.0,1.0
2025-08-08,203.27,206.5,201.96,203.46,402948,202.514945907044,205.732947950039,201.209811951525,202.704240144867,404450.346087523,0.0,1.0
2025-08-11,205.71,205.77,203.16,203.99,429072,204.945882434879,205.005659562613,202.405354506199,203.232271439848,430671.746469685,0.0,1.0
2025-08-12,209.42,209.55,206.805,208.17,404197,208.642101499745,208.771618609834,206.036815016019,207.39674467196,405704.002842894,0.0,1.0
2025-08-13,213.59,214.26,208.59,209.34,472888,212.796611877235,213.464123136927,207.815184566096,208.562398662766,474651.109474763,0.0,1.0
2025-08-14,212.93,213.69,209.765,213.26,537404,212.139063472164,212.896240423457,208.985819984213,212.467837674699,539407.65009088,0.0,1.0
2025-08-15,212.5,214.99,212.285,214.99,578289,211.710660723406,214.191411524353,211.496459349027,214.191411524353,580445.085193644,0.0,1.0
2025-08-18,209.14,211.75,209.1,211.75,470998,208.363141570321,210.963446626735,208.323290151832,210.963446626735,472754.062823321,0.0,1.0
2025-08-19,213.74,213.82,208.12,209.0,372222,212.946054696569,213.025757533547,207.346930398848,208.223661605609,373609.787668359,0.0,1.0
2025-08-20,215.4,215.785,213.755,214.79,436560,214.599888563867,214.983458466825,212.960998978502,213.992154431908,438187.664631588,0.0,1.0
2025-08-21,214.8,216.53,214.13,214.38,305292,214.00211728653,215.725691136184,213.334606026837,213.583677392394,306430.24672601,0.0,1.0
2025-08-22,215.92,217.6,214.53,215.55,393004,215.117957004225,216.791716580768,213.733120211729,214.749331383201,394469.271007131,0.0,1.0
2025-08-25,213.92,215.395,213.65,214.71,260897,213.12538607977,214.594907136556,212.856389004968,213.91245159493,261869.724984853,0.0,1.0
2025-08-26,214.24,214.865,213.12,213.13,438076,213.444197427683,214.066875841575,212.328357709987,212.33832056461,439709.31686629,0.0,1.0
2025-08-27,216.14,216.58,212.9675,214.2,382674,215.337139805915,215.775505409296,212.176424176998,213.404346009193,384100.756769353,0.0,1.0
2025-08-28,218.69,218.75,214.925,216.43,630980,217.877667734596,217.93744486233,214.126652969309,215.626062589961,633332.537633407,0.0,1.0
2025-08-29,215.61,220.54,215.14,219.64,625393,214.809108510935,219.720795839718,214.340854343688,218.824138923713,627724.7071352,0.0,1.0
2025-09-02,214.57,214.93,212.59,214.11,508746,214.57,214.93,212.59,214.11,508746,0.8,1.0
2025-09-03,214.89,215.26,212.33,212.33,353449,214.89,215.26,212.33,212.33,353449,0.0,1.0
2025-09-04,216.51,217.35,215.34,216.58,351656,216.51,217.35,215.34,216.58,351656,0.0,1.0
2025-09-05,211.17,217.51,210.63,216.37,417197,211.17,217.51,210.63,216.37,417197,0.0,1.0
2025-09-08,211.75,212.315,207.5434,210.77,370445,211.75,212.315,207.5434,210.77,370445,0.0,1.0
2025-09-09,211.1,212.345,210.9014,211.54,269649,211.1,212.345,210.9014,211.54,269649,0.0,1.0
2025-09-10,209.4,211.27,208.53,209.92,205064,209.4,211.27,208.53,209.92,205064,0.0,1.0
2025-09-11,213.31,213.47,209.175,210.01,256226,213.31,213.47,209.175,210.01,256226,0.0,1.0
2025-09-12,213.01,213.97,212.11,212.11,246494,213.01,213.97,212.11,212.11,246494,0.0,1.0
2025-09-15,208.49,214.2,208.22,213.74,273706,208.49,214.2,208.22,213.74,273706,0.0,1.0
2025-09-16,205.44,208.62,205.005,208.61,331705,205.44,208.62,205.005,208.61,331705,0.0,1.0
2025-09-17,209.5,211.345,205.29,205.56,439517,209.5,211.345,205.29,205.56,439517,0.0,1.0
2025-09-18,209.07,211.12,208.0692,208.25,351979,209.07,211.12,208.0692,208.25,351979,0.0,1.0
2025-09-19,209.6,210.225,207.82,209.08,561721,209.6,210.225,207.82,209.08,561721,0.0,1.0
2025-09-22,211.19,211.735,207.61,209.25,382800,211.19,211.735,207.61,209.25,382800,0.0,1.0
2025-09-23,212.5,213.615,210.51,210.8,371456,212.5,213.615,210.51,210.8,371456,0.0,1.0
2025-09-24,215.19,215.26,212.0,212.0,441264,215.19,215.26,212.0,212.0,441264,0.0,1.0
2025-09-25,216.0,216.57,212.1,215.39,480449,216.0,216.57,212.1,215.39,480449,0.0,1.0
2025-09-26,215.62,218.7,215.27,217.51,362815,215.62,218.7,215.27,217.51,362815,0.0,1.0
2025-09-29,214.45,215.85,213.205,215.67,223954,214.45,215.85,213.205,215.67,223954,0.0,1.0
2025-09-30,216.6,217.015,214.19,214.19,254657,216.6,217.015,214.19,214.19,254657,0.0,1.0
2025-10-01,217.48,219.02,215.14,215.14,360690,217.48,219.02,215.14,215.14,360690,0.0,1.0
2025-10-02,218.36,219.42,215.765,216.34,244846,218.36,219.42,215.765,216.34,244846,0.0,1.0
2025-10-03,220.0,221.78,217.53,218.0,260806,220.0,221.78,217.53,218.0,260806,0.0,1.0
2025-10-06,221.69,221.95,219.63,220.61,261292,221.69,221.95,219.63,220.61,261292,0.0,1.0
2025-10-07,216.29,223.65,216.17,221.7,365116,216.29,223.65,216.17,221.7,365116,0.0,1.0
2025-10-08,219.26,219.71,216.605,217.77,226459,219.26,219.71,216.605,217.77,226459,0.0,1.0
2025-10-09,218.45,220.0,216.51,220.0,198232,218.45,220.0,216.51,220.0,198232,0.0,1.0
2025-10-10,217.37,220.925,217.35,220.09,298900,217.37,220.925,217.35,220.09,298900,0.0,1.0
2025-10-13,217.42,219.35,215.42,217.81,262123,217.42,219.35,215.42,217.81,262123,0.0,1.0
2025-10-14,221.81,223.095,217.55,217.61,206404,221.81,223.095,217.55,217.61,206404,0.0,1.0
2025-10-15,214.85,220.91,214.16,220.91,355102,214.85,220.91,214.16,220.91,355102,0.0,1.0
2025-10-16,207.7,213.55,207.43,212.6,319301,207.7,213.55,207.43,212.6,319301,0.0,1.0
2025-10-17,209.11,209.665,207.0,207.94,277573,209.11,209.665,207.0,207.94,277573,0.0,1.0
2025-10-20,209.15,209.895,207.85,209.61,279824,209.15,209.895,207.85,209.61,279824,0.0,1.0
2025-10-21,210.84,211.92,208.64,209.16,172378,210.84,211.92,208.64,209.16,172378,0.0,1.0
2025-10-22,210.17,212.3,209.03,210.66,269441,210.17,212.3,209.03,210.66,269441,0.0,1.0
2025-10-23,211.58,212.35,209.15,211.74,252009,211.58,212.35,209.15,211.74,252009,0.0,1.0
2025-10-24,211.86,213.15,211.75,212.26,196270,211.86,213.15,211.75,212.26,196270,0.0,1.0
2025-10-27,212.19,213.365,209.99,212.03,246634,212.19,213.365,209.99,212.03,246634,0.0,1.0
2025-10-28,207.89,211.69,207.755,211.5,213801,207.89,211.69,207.755,211.5,213801,0.0,1.0
2025-10-29,208.11,209.285,206.03,206.86,277572,208.11,209.285,206.03,206.86,277572,0.0,1.0
2025-10-30,212.43,213.035,208.61,209.01,319118,212.43,213.035,208.61,209.01,319118,0.0,1.0
2025-10-31,211.72,213.4,209.65,210.99,728920,211.72,213.4,209.65,210.99,728920,0.0,1.0
2025-11-03,212.11,212.56,207.775,210.85,297401,212.11,212.56,207.775,210.85,297401,0.0,1.0
2025-11-04,214.6,215.26,211.945,212.99,369108,214.6,215.26,211.945,212.99,369108,0.0,1.0
2025-11-05,218.31,225.0,217.87,220.63,419232,218.31,225.0,217.87,220.63,419232,0.0,1.0
2025-11-06,216.81,220.2012,216.27,218.34,305605,216.81,220.2012,216.27,218.34,305605,0.0,1.0
2025-11-07,224.32,225.83,216.15,218.29,451979,224.32,225.83,216.15,218.29,451979,0.0,1.0
2025-11-10,226.11,228.125,220.9501,223.21,308033,226.11,228.125,220.9501,223.21,308033,0.0,1.0
2025-11-11,225.52,228.155,224.275,227.2,217576,225.52,228.155,224.275,227.2,217576,0.0,1.0
2025-11-12,226.48,228.36,224.97,224.97,261251,226.48,228.36,224.97,224.97,261251,0.0,1.0
2025-11-13,227.05,228.64,226.34,226.76,228442,227.05,228.64,226.34,226.76,228442,0.0,1.0
2025-11-14,228.59,232.0225,227.34,228.31,368011,228.59,232.0225,227.34,228.31,368011,0.0,1.0
2025-11-17,224.83,228.95,223.84,228.17,261824,224.83,228.95,223.84,228.17,261824,0.0,1.0
2025-11-18,225.95,227.28,224.32,224.77,213774,225.95,227.28,224.32,224.77,213774,0.0,1.0
2025-11-19,224.62,226.3161,223.22,225.33,185020,224.62,226.3161,223.22,225.33,185020,0.0,1.0
2025-11-20,226.05,230.0,224.29,228.25,260086,226.05,230.0,224.29,228.25,260086,0.0,1.0
2025-11-21,226.82,229.91,226.25,226.89,293772,226.82,229.91,226.25,226.89,293772,0.0,1.0
2025-11-24,226.02,226.935,224.69,226.65,291581,226.02,226.935,224.69,226.65,291581,0.0,1.0
2025-11-25,228.17,229.725,226.0,228.03,260572,228.17,229.725,226.0,228.03,260572,0.0,1.0
2025-11-26,228.52,230.44,227.67,228.61,265686,228.52,230.44,227.67,228.61,265686,0.0,1.0