date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-07-26,8.75,8.75,8.3,8.54,217400,7.09793338331023,7.09793338331023,6.73289680931141,6.92758298211078,268000.542872502,0.0,1.0
2004-07-27,8.48,8.75,8.47,8.75,82100,6.87891143891094,7.09793338331023,6.8707995150443,7.09793338331023,101209.036659763,0.0,1.0
2004-07-28,8.56,8.7,8.46,8.52,129300,6.94380682984406,7.05737376397702,6.86268759117766,6.9113591343775,159394.987090224,0.0,1.0
2004-07-29,8.6,8.65,8.47,8.65,74800,6.97625452531062,7.01681414464382,6.8707995150443,7.01681414464382,92209.938394035,0.0,1.0
2004-07-30,9.0,9.2,8.63,8.63,117700,7.30073147997623,7.46296995730904,7.00059029691054,7.00059029691054,145095.050120026,0.0,1.0
2004-08-02,9.59,9.6,9.1,9.2,99400,7.77933498810801,7.78744691197465,7.38185071864263,7.46296995730904,122535.666796351,0.0,1.0
2004-08-03,9.96,10.15,9.6,9.6,277300,8.0794761711737,8.23360272463986,7.78744691197465,7.78744691197465,341842.458778956,0.0,1.0
2004-08-04,9.55,10.05,9.55,9.85,508900,7.74688729264145,8.15248348597346,7.74688729264145,7.99024500864065,627348.09690808,0.0,1.0
2004-08-05,8.65,10.25,8.55,10.23,131900,7.01681414464382,8.31472196330626,6.93569490597742,8.29849811557298,162600.145376647,0.0,1.0
2004-08-06,9.1,9.45,8.3,8.73,81400,7.38185071864263,7.66576805397504,6.73289680931141,7.08170953557695,100346.109428803,0.0,1.0
2004-08-09,9.4,9.42,9.0,9.13,20000,7.62520843464184,7.64143228237512,7.30073147997623,7.40618649024256,24655.0637417206,0.0,1.0
2004-08-10,9.24,9.25,9.167,9.2,8900,7.4954176527756,7.50352957664224,7.43620060854912,7.46296995730904,10971.5033650657,0.0,1.0
2004-08-11,8.92,9.37,8.92,9.23,21300,7.23583608904311,7.60087266304192,7.23583608904311,7.48730572890896,26257.6428849324,0.0,1.0
2004-08-12,9.0,9.12,8.6,9.07,19300,7.30073147997623,7.39807456637591,6.97625452531062,7.35751494704271,23792.1365107604,0.0,1.0
2004-08-13,9.15,9.15,8.7,8.7,19300,7.42241033797584,7.42241033797584,7.05737376397702,7.05737376397702,23792.1365107603,0.0,1.0
2004-08-16,9.04,9.28,8.85,9.1,39600,7.33317917544279,7.52786534824216,7.17905262197663,7.38185071864263,48817.0262086068,0.0,1.0
2004-08-17,9.34,9.35,9.088,9.25,3500,7.576536891442,7.58464881530864,7.37211641000266,7.50352957664224,4314.6361548011,0.0,1.0
2004-08-18,9.25,9.5,9.2,9.35,61500,7.50352957664224,7.70632767330824,7.46296995730904,7.58464881530864,75814.3210057908,0.0,1.0
2004-08-19,9.6,9.82,9.28,9.28,72800,7.78744691197465,7.96590923704073,7.52786534824216,7.52786534824216,89744.4320198629,0.0,1.0
2004-08-20,9.23,9.6,9.23,9.4,42900,7.48730572890896,7.78744691197465,7.48730572890896,7.62520843464184,52885.1117259906,0.0,1.0
2004-08-23,8.85,9.59,8.72,9.59,105600,7.17905262197663,7.77933498810801,7.0735976117103,7.77933498810801,130178.736556285,0.0,1.0
2004-08-24,9.0,9.25,8.85,8.85,85600,7.30073147997623,7.50352957664224,7.17905262197663,7.17905262197663,105523.672814564,0.0,1.0
2004-08-25,9.15,9.38,8.9,8.9,85200,7.42241033797584,7.60898458690856,7.21961224130983,7.21961224130983,105030.57153973,0.0,1.0
2004-08-26,9.85,10.0,8.95,8.95,80200,7.99024500864065,8.11192386664026,7.26017186064303,7.26017186064303,98866.8056042995,0.0,1.0
2004-08-27,10.33,10.63,9.6,9.6,62700,8.37961735423939,8.62297507023859,7.78744691197465,7.78744691197465,77293.624830294,0.0,1.0
2004-08-30,10.26,10.49,10.05,10.35,27900,8.3228338871729,8.50940813610563,8.15248348597346,8.39584120197267,34393.8139197002,0.0,1.0
2004-08-31,10.6,10.7,10.28,10.28,376500,8.59863929863867,8.67975853730507,8.33905773490618,8.33905773490618,464131.57493789,0.0,1.0
2004-09-01,11.0,11.519,10.6,10.72,244700,8.92311625330428,9.34412510198291,8.59863929863867,8.69598238503836,301654.704879951,0.0,1.0
2004-09-02,11.01,11.12,10.85,10.95,212700,8.93122817717092,9.02045933970397,8.80143739530468,8.88255663397108,262206.602893198,0.0,1.0
2004-09-03,11.0,11.34,10.5,11.06,35100,8.92311625330428,9.19892166477005,8.51752005997227,8.97178779650413,43269.6368667196,0.0,1.0
2004-09-07,11.85,12.65,11.04,11.2,84400,9.6126297819687,10.2615836912999,8.95556394877084,9.08535473063709,104044.368990061,0.0,1.0
2004-09-08,11.58,12.25,11.45,12.25,81800,9.39360783756942,9.93710673663431,9.28815282730309,9.93710673663431,100839.210703637,0.0,1.0
2004-09-09,11.8,11.85,11.52,11.52,69200,9.57207016263551,9.6126297819687,9.34493629436958,9.34493629436958,85306.5205463531,0.0,1.0
2004-09-10,12.069,12.49,11.65,11.8,340600,9.79028091464813,10.1317929094337,9.4503913046359,9.57207016263551,419875.735521501,0.0,1.0
2004-09-13,12.25,12.55,12.0,12.49,224400,9.93710673663431,10.1804644526335,9.73430863996831,10.1317929094337,276629.815182105,0.0,1.0
2004-09-14,11.84,12.3,11.84,12.26,115500,9.60451785810207,9.97766635596752,9.60451785810207,9.94521866050096,142382.993108436,0.0,1.0
2004-09-15,11.67,12.0,11.28,12.0,52400,9.46661515236918,9.73430863996831,9.15025012157021,9.73430863996831,64596.2670033079,0.0,1.0
2004-09-16,11.01,11.42,10.75,11.27,129500,8.93122817717092,9.26381705570317,8.72031815663828,9.14213819770357,159641.537727641,0.0,1.0
2004-09-17,11.13,11.2,10.86,11.0,91400,9.02857126357061,9.08535473063709,8.80954931917132,8.92311625330428,112673.641299663,0.0,1.0
2004-09-20,10.95,11.17,10.95,11.12,69300,8.88255663397108,9.06101895903717,8.88255663397108,9.02045933970397,85429.7958650618,0.0,1.0
2004-09-21,11.0,11.56,10.92,11.01,47900,8.92311625330428,9.37738398983614,8.85822086237116,8.93122817717092,59048.8776614208,0.0,1.0
2004-09-22,11.04,11.25,10.94,11.05,71400,8.95556394877084,9.12591434997029,8.87444471010444,8.96367587263748,88018.5775579425,0.0,1.0
2004-09-23,10.99,11.22,10.91,11.0,45500,8.91500432943764,9.10157857837037,8.85010893850452,8.92311625330428,56090.2700124143,0.0,1.0
2004-09-24,10.25,10.99,9.9,10.92,60100,8.31472196330626,8.91500432943764,8.03080462797386,8.85822086237116,74088.4665438704,0.0,1.0
2004-09-27,10.59,10.7,10.25,10.25,82900,8.59052737477203,8.67975853730507,8.31472196330626,8.31472196330626,102195.239209432,0.0,1.0
2004-09-28,10.33,10.71,10.16,10.36,84200,8.37961735423939,8.68787046117172,8.2417146485065,8.40395312583931,103797.818352644,0.0,1.0
2004-09-29,10.28,10.72,10.02,10.33,63100,8.33905773490618,8.69598238503836,8.12814771437354,8.37961735423939,77786.7261051284,0.0,1.0
2004-09-30,9.8,10.39,9.77,10.14,408100,7.94968538930745,8.42828889743923,7.92534961770753,8.22549080077322,503086.575649809,0.0,1.0
2004-10-01,10.24,10.24,9.51,9.82,136600,8.30661003943962,8.30661003943962,7.71443959717488,7.96590923704073,168394.085355952,0.0,1.0
2004-10-04,10.22,10.5,10.05,10.26,69500,8.29038619170634,8.51752005997227,8.15248348597346,8.3228338871729,85676.346502479,0.0,1.0
2004-10-05,10.67,10.73,9.99,10.15,42400,8.65542276570515,8.704094308905,8.10381194277362,8.23360272463986,52268.7351324477,0.0,1.0
2004-10-06,10.79,10.86,10.54,10.54,29800,8.75276585210484,8.80954931917132,8.54996775543883,8.54996775543883,36736.0449751636,0.0,1.0
2004-10-07,10.46,10.73,10.24,10.73,46900,8.48507236450571,8.704094308905,8.30661003943962,8.704094308905,57816.1244743348,0.0,1.0
2004-10-08,10.55,11.359,9.46,10.505,57500,8.55807967930547,9.21433432011667,7.67387997784168,8.52157602190559,70883.3082574467,0.0,1.0
2004-10-11,11.31,11.45,10.35,10.4,86000,9.17458589317013,9.28815282730309,8.39584120197267,8.43640082130587,106016.774089399,0.0,1.0
2004-10-12,10.69,11.3,10.48,11.3,63900,8.67164661343844,9.16647396930349,8.50129621223899,9.16647396930349,78772.9286547972,0.0,1.0
2004-10-13,10.73,10.82,10.55,10.77,15500,8.704094308905,8.77710162370476,8.55807967930547,8.73654200437156,19107.6743998334,0.0,1.0
2004-10-14,10.2,10.94,9.92,10.88,29800,8.27416234397306,8.87444471010444,8.04702847570714,8.8257731669046,36736.0449751637,0.0,1.0
2004-10-15,10.3,10.79,9.97,10.309,11200,8.35528158263947,8.75276585210484,8.08758809504034,8.36258231411944,13806.8356953635,0.0,1.0
2004-10-18,10.46,10.46,10.03,10.46,18800,8.48507236450571,8.48507236450571,8.13625963824018,8.48507236450571,23175.7599172173,0.0,1.0
2004-10-19,10.8,11.0,10.38,10.38,42700,8.76087777597148,8.92311625330428,8.42017697357259,8.42017697357259,52638.5610885734,0.0,1.0
2004-10-20,11.19,11.19,10.53,10.71,269700,9.07724280677045,9.07724280677045,8.54185583157219,8.68787046117172,332473.534557102,0.0,1.0
2004-10-21,11.4,11.52,11.16,11.16,24500,9.24759320796989,9.34493629436958,9.05290703517053,9.05290703517053,30202.4530836077,0.0,1.0
2004-10-22,11.09,11.93,10.79,11.52,69300,8.99612356810404,9.67752517290183,8.75276585210484,9.34493629436958,85429.7958650619,0.0,1.0
2004-10-25,11.31,11.5,10.8,11.0,16600,9.17458589317013,9.3287124466363,8.76087777597148,8.92311625330428,20463.7029056281,0.0,1.0
2004-10-26,11.5,11.5,11.03,11.12,14500,9.3287124466363,9.3287124466363,8.9474520249042,9.02045933970397,17874.9212127474,0.0,1.0
2004-10-27,11.78,11.78,10.9,11.54,29700,9.55584631490222,9.55584631490222,8.84199701463788,9.36116014210286,36612.7696564551,0.0,1.0
2004-10-28,12.4,12.86,11.798,11.8,152300,10.0587855946339,10.4319340924994,9.57044777786218,9.57207016263551,187748.310393203,0.0,1.0
2004-10-29,12.44,13.2,12.3,12.8,100300,10.0912332901005,10.7077395039651,9.97766635596752,10.3832625492995,123645.144664728,0.0,1.0
2004-11-01,11.64,12.74,11.15,12.44,74900,9.44227938076926,10.3345910060997,9.04479511130389,10.0912332901005,92333.2137127436,0.0,1.0
2004-11-02,11.661,12.0,11.55,11.55,17900,9.4593144208892,9.73430863996831,9.3692720659695,9.3692720659695,22066.2820488399,0.0,1.0
2004-11-03,12.1,12.1,11.825,11.825,37800,9.81542787863471,9.81542787863471,9.5923499723021,9.5923499723021,46598.0704718519,0.0,1.0
2004-11-04,12.48,12.61,11.91,11.95,105500,10.123680985567,10.2291359958334,9.66130132516855,9.69374902063511,130055.461237577,0.0,1.0
2004-11-05,12.78,12.94,12.45,12.45,66600,10.3670387015662,10.4968294834325,10.0993452139671,10.0993452139671,82101.3622599299,0.0,1.0
2004-11-08,13.0,13.25,12.8,12.8,102200,10.5455010266323,10.7482991232983,10.3832625492995,10.3832625492995,125987.375720193,0.0,1.0
2004-11-09,13.06,13.4,12.85,12.92,113400,10.5941725698322,10.8699779812979,10.4238221686327,10.4806056356992,139794.211415555,0.0,1.0
2004-11-10,13.02,13.11,12.67,13.109,108000,10.5617248743656,10.6347321891654,10.2778075390332,10.6339209967787,133137.344205291,0.0,1.0
2004-11-11,14.41,14.64,12.94,12.99,144000,11.6892822918286,11.8758565407613,10.4968294834325,10.5373891027657,177516.458940388,0.0,1.0
2004-11-12,14.05,14.5,13.9,14.18,339200,11.3972530326296,11.7622896066284,11.27557417463,11.5027080428959,418149.88105958,0.0,1.0
2004-11-15,14.35,14.37,13.9,14.0,279100,11.6406107486288,11.656834596362,11.27557417463,11.3566934132964,344061.41451571,0.0,1.0
2004-11-16,13.57,14.34,13.53,14.34,80600,11.0078806870308,11.6324988247621,10.9754329915643,11.6324988247621,99359.9068791342,0.0,1.0
2004-11-17,13.6,13.88,13.5,13.75,39300,11.0322164586307,11.2593503268967,10.9510972199643,11.1538953166304,48447.2002524812,0.0,1.0
2004-11-18,13.7,13.75,13.57,13.75,163000,11.1133356972972,11.1538953166304,11.0078806870308,11.1538953166304,200938.769495022,0.0,1.0
2004-11-19,13.56,14.25,13.48,13.74,94600,10.9997687631642,11.5594915099624,10.9348733722311,11.1457833927637,116618.451498338,0.0,1.0
2004-11-22,13.33,14.04,12.49,14.04,115400,10.8131945142315,11.3891411087629,10.1317929094337,11.3891411087629,142259.717789727,0.0,1.0
2004-11-23,12.68,13.67,12.54,13.37,90500,10.2859194628998,11.0889999256972,10.1723525287669,10.845642209698,111564.163431286,0.0,1.0
2004-11-24,12.65,13.34,12.59,12.84,57200,10.2615836912999,10.8213064380981,10.2129121481001,10.4157102447661,70513.482301321,0.0,1.0
2004-11-26,12.6,13.02,12.5,12.8,36600,10.2210240719667,10.5617248743656,10.1399048333003,10.3832625492995,45118.7666473488,0.0,1.0
2004-11-29,12.35,13.12,12.25,12.6,160000,10.0182259753007,10.642844113032,9.93710673663431,10.2210240719667,197240.509933765,0.0,1.0
2004-11-30,12.5,12.73,11.88,12.18,104400,10.1399048333003,10.326479082233,9.63696555356863,9.88032326956783,128699.432731782,0.0,1.0
2004-12-01,12.15,12.75,12.1,12.71,71200,9.85598749796791,10.3427029299663,9.81542787863471,10.3102552344998,87772.0269205253,0.0,1.0
2004-12-02,13.36,13.44,12.05,12.05,83100,10.8375302858314,10.9024256767645,9.77486825930151,9.77486825930151,102441.789846849,0.0,1.0
2004-12-03,13.26,13.85,13.01,13.5,59200,10.756411047165,11.2350145552968,10.553612950499,10.9510972199643,72978.9886754928,0.0,1.0
2004-12-06,13.12,13.64,12.47,13.305,51700,10.642844113032,11.0646641540973,10.1155690617004,10.7929147045649,63733.3397723478,0.0,1.0
2004-12-07,12.75,13.244,12.68,13.244,61400,10.3427029299663,10.7434319689784,10.2859194628998,10.7434319689784,75691.0456870824,0.0,1.0
2004-12-08,12.8,13.28,12.33,12.83,30300,10.3832625492995,10.7726348948983,10.0020021275674,10.4075983208995,37352.4215687068,0.0,1.0
2004-12-09,12.72,13.0,12.33,12.81,46300,10.3183671583664,10.5455010266323,10.0020021275674,10.3913744731662,57076.4725620832,0.0,1.0
2004-12-10,13.05,13.15,13.0,13.07,33600,10.5860606459655,10.6671798846319,10.5455010266323,10.6022844936988,41420.5070860907,0.0,1.0
2004-12-13,13.0,13.25,12.8,13.24,62400,10.5455010266323,10.7482991232983,10.3832625492995,10.7401871994317,76923.7988741685,0.0,1.0
2004-12-14,12.97,13.18,12.88,13.0,23200,10.5211652550324,10.6915156562319,10.4481579402327,10.5455010266323,28599.8739403959,0.0,1.0
2004-12-15,12.87,13.02,12.81,12.89,38500,10.440046016366,10.5617248743656,10.3913744731662,10.4562698640993,47460.9977028122,0.0,1.0
2004-12-16,12.96,13.13,12.9,13.0,37000,10.5130533311658,10.6509560368987,10.4643817879659,10.5455010266323,45611.867922183,0.0,1.0
2004-12-17,13.03,13.44,12.77,12.77,170000,10.5698367982323,10.9024256767645,10.3589267776996,10.3589267776996,209568.041804624,0.0,1.0
2004-12-20,13.85,14.51,13.03,13.17,126700,11.2350145552968,11.770401530495,10.5698367982323,10.6834037323652,156189.828803799,0.0,1.0
2004-12-21,13.51,14.19,13.35,14.19,180100,10.959209143831,11.5108199667625,10.8294183619647,11.5108199667625,222018.848994194,0.0,1.0
2004-12-22,13.75,13.98,13.46,13.5,113000,11.1538953166304,11.3404695655631,10.9186495244978,10.9510972199643,139301.110140721,0.0,1.0
2004-12-23,13.75,13.83,13.61,13.72,13000,11.1538953166304,11.2187907075635,11.0403283824974,11.1295595450304,16025.7914321183,0.0,1.0
2004-12-27,13.74,14.0,13.53,13.84,47900,11.1457833927637,11.3566934132964,10.9754329915643,11.2269026314301,59048.8776614209,0.0,1.0
2004-12-28,14.68,15.22,14.15,14.54,337900,11.9083042362279,12.3463481250265,11.478372271296,11.7947373020949,416547.301916369,0.0,1.0
2004-12-29,14.68,15.06,14.45,14.97,146700,11.9083042362279,12.2165573431602,11.7217299872952,12.1435500283605,180844.89254552,0.0,1.0
2004-12-30,14.27,14.81,13.76,14.7,87000,11.5757153576956,12.0137592464942,11.162007240497,11.9245280839612,107249.527276485,0.0,1.0
2004-12-31,14.64,14.65,14.39,14.45,90600,11.8758565407613,11.883968464628,11.6730584440953,11.7217299872952,111687.438749995,0.0,1.0
2005-01-03,13.93,14.93,13.6,14.65,140600,11.2999099462299,12.1111023328939,11.0322164586307,11.883968464628,173325.098104295,0.0,1.0
2005-01-04,14.0,14.13,13.81,13.99,94100,11.3566934132964,11.4621484235627,11.2025668598302,11.3485814894297,116002.074904795,0.0,1.0
2005-01-05,14.0,14.53,13.75,14.0,152100,11.3566934132964,11.7866253782283,11.1538953166304,11.3566934132964,187501.759755784,0.0,1.0
2005-01-06,13.57,14.32,13.56,14.13,171600,11.0078806870308,11.6162749770288,10.9997687631642,11.4621484235627,211540.446903963,0.0,1.0
2005-01-07,13.58,13.6,12.6,13.56,131300,11.0159926108975,11.0322164586307,10.2210240719667,10.9997687631642,161860.493464395,0.0,1.0
2005-01-10,13.89,14.29,13.57,13.6,158900,11.2674622507633,11.5919392054289,11.0078806870308,11.0322164586307,195884.48142797,0.0,1.0
2005-01-11,14.01,14.23,13.73,13.85,126100,11.364805337163,11.5432676622291,11.1376714688971,11.2350145552968,155450.176891548,0.0,1.0
2005-01-12,13.97,14.05,13.738,14.05,88300,11.3323576416964,11.3972530326296,11.1441610079904,11.3972530326296,108852.106419697,0.0,1.0
2005-01-13,14.26,15.01,13.9,13.9,262600,11.567603433829,12.175997723827,11.27557417463,11.27557417463,323720.986928791,0.0,1.0
2005-01-14,13.75,14.6,13.68,14.2,128200,11.1538953166304,11.8434088452948,11.0971118495639,11.5189318906292,158038.958584428,0.0,1.0
2005-01-18,13.38,13.6,13.13,13.41,342200,10.8537541335647,11.0322164586307,10.6509560368987,10.8780899051646,421848.140620838,0.0,1.0
2005-01-19,13.12,13.25,12.7,13.25,619200,10.642844113032,10.7482991232983,10.3021433106331,10.7482991232983,763320.77344367,0.0,1.0
2005-01-20,13.55,13.55,12.92,12.92,329000,10.9916568392975,10.9916568392975,10.4806056356992,10.4806056356992,405575.798551305,0.0,1.0
2005-01-21,13.56,13.8,13.25,13.6,103200,10.9997687631642,11.1944549359636,10.7482991232983,11.0322164586307,127220.128907278,0.0,1.0
2005-01-24,13.21,13.5,13.11,13.49,133600,10.7158514278318,10.9510972199643,10.6347321891654,10.9429852960977,164695.825794693,0.0,1.0
2005-01-25,13.28,13.41,12.6,12.85,205800,10.7726348948983,10.8780899051646,10.2210240719667,10.4238221686327,253700.605902304,0.0,1.0
2005-01-26,13.12,13.47,12.84,13.4,116800,10.642844113032,10.9267614483644,10.4157102447661,10.8699779812979,143985.572251648,0.0,1.0
2005-01-27,12.9,13.2,12.72,13.15,122300,10.4643817879659,10.7077395039651,10.3183671583664,10.6671798846319,150765.714780622,0.0,1.0
2005-01-28,12.9,12.94,12.55,12.8,143400,10.4643817879659,10.4968294834325,10.1804644526335,10.3832625492995,176776.807028137,0.0,1.0
2005-01-31,13.33,13.81,12.99,12.99,126900,10.8131945142315,11.2025668598302,10.5373891027657,10.5373891027657,156436.379441217,0.0,1.0
2005-02-01,13.44,13.55,13.09,13.55,83400,10.9024256767645,10.9916568392975,10.6185083414321,10.9916568392975,102811.615802975,0.0,1.0
2005-02-02,13.03,13.18,11.5,13.02,330200,10.5698367982323,10.6915156562319,9.3287124466363,10.5617248743656,407055.102375805,0.0,1.0
2005-02-03,12.98,12.99,12.31,12.68,66800,10.5292771788991,10.5373891027657,9.98577827983416,10.2859194628998,82347.9128973464,0.0,1.0
2005-02-04,13.06,13.23,12.29,12.29,85600,10.5941725698322,10.7320752755651,9.96955443210088,9.96955443210088,105523.672814564,0.0,1.0
2005-02-07,12.47,13.1,12.4,13.1,105000,10.1155690617004,10.6266202652987,10.0587855946339,10.6266202652987,129439.084644033,0.0,1.0
2005-02-08,12.4,12.6,12.25,12.25,71000,10.0587855946339,10.2210240719667,9.93710673663431,9.93710673663431,87525.4762831082,0.0,1.0
2005-02-09,11.99,12.55,11.9,12.5,197800,9.72619671610167,10.1804644526335,9.65318940130191,10.1399048333003,243838.580405616,0.0,1.0
2005-02-10,11.85,12.25,11.33,12.25,191400,9.65318940130191,9.97903545704206,9.22958952883971,9.97903545704206,234957.577823357,0.05,1.0
2005-02-11,11.87,12.05,11.68,11.86,104200,9.66948170408891,9.81611242917198,9.51470482761234,9.66133555269541,127913.164102371,0.0,1.0
2005-02-14,11.98,12.15,11.69,12.1,190600,9.75908936941746,9.89757394310702,9.52285097900585,9.8568431861395,233975.51898188,0.0,1.0
2005-02-15,12.09,12.24,11.84,11.84,122600,9.848697034746,9.97088930564855,9.6450432499084,9.6450432499084,150500.517456341,0.0,1.0
2005-02-16,11.94,12.13,11.9,12.03,35800,9.72650476384344,9.88128164032001,9.69392015826943,9.79982012638497,43947.1331560929,0.0,1.0
2005-02-17,12.16,12.46,11.72,11.72,240700,9.90572009450052,10.1501046363056,9.54728943318636,9.54728943318636,295476.953929374,0.0,1.0
2005-02-18,11.95,12.31,11.9,12.3,184600,9.73465091523694,10.0279123654031,9.69392015826943,10.0197662140096,226610.077670803,0.0,1.0
2005-02-22,11.85,11.99,11.7,11.87,139100,9.65318940130191,9.76723552081096,9.53099713039935,9.66948170408891,170755.481061802,0.0,1.0
2005-02-23,11.84,11.99,11.79,11.85,81700,9.6450432499084,9.76723552081096,9.60431249294088,9.65318940130191,100292.759185832,0.0,1.0
2005-02-24,11.8,11.98,11.6,11.92,81200,9.61245864433439,9.75908936941746,9.44953561646432,9.71021246105643,99678.9724099091,0.0,1.0
2005-02-25,11.8,11.88,11.6,11.88,98600,9.61245864433439,9.67762785548242,9.44953561646432,9.67762785548242,121038.752212032,0.0,1.0
2005-02-28,11.57,11.72,11.2,11.54,191300,9.4250971622838,9.54728943318636,9.12368956072416,9.40065870810329,234834.820468173,0.0,1.0
2005-03-01,11.15,11.4,11.0,11.39,119500,9.08295880375665,9.28661258859424,8.96076653285409,9.27846643720074,146695.039445617,0.0,1.0
2005-03-02,11.18,11.43,10.732,11.13,149600,9.10739725793716,9.31105104277475,8.74244967550819,9.06666650096964,183645.003356187,0.0,1.0
2005-03-03,11.01,11.25,10.91,11.14,67000,8.9689126842476,9.16442031769168,8.88745117031256,9.07481265236314,82247.4279736934,0.0,1.0
2005-03-04,11.26,11.5,11.1,11.21,151700,9.17256646908519,9.36807410252928,9.04222804678913,9.13183571211767,186222.907815064,0.0,1.0
2005-03-07,11.64,11.71,11.05,11.15,116700,9.48212022203833,9.53914328179286,9.00149728982161,9.08295880375665,143257.833500448,0.0,1.0
2005-03-08,11.79,11.92,11.37,11.4,102600,9.60431249294088,9.71021246105643,9.26217413441373,9.28661258859424,125949.046419417,0.0,1.0
2005-03-09,11.83,11.91,11.68,11.89,63900,9.6368970985149,9.70206630966293,9.51470482761234,9.68577400687592,78441.9499629703,0.0,1.0
2005-03-10,12.0,12.03,11.71,11.71,128000,9.77538167220446,9.79982012638497,9.53914328179286,9.53914328179286,157129.41463631,0.0,1.0
2005-03-11,12.01,12.01,11.76,11.8,92900,9.78352782359797,9.78352782359797,9.57987403876037,9.61245864433439,114041.582966509,0.0,1.0
2005-03-14,11.98,12.1,11.9,12.05,97000,9.75908936941746,9.8568431861395,9.69392015826943,9.81611242917198,119074.634529079,0.0,1.0
2005-03-15,11.96,12.15,11.88,12.12,166900,9.74279706663045,9.89757394310702,9.67762785548242,9.87313548892651,204882.025803126,0.0,1.0
2005-03-16,11.67,11.87,11.61,11.81,51500,9.50655867621884,9.66948170408891,9.45768176785782,9.62060479572789,63220.0379200778,0.0,1.0
2005-03-17,11.77,11.81,11.66,11.7,31800,9.58802019015388,9.62060479572789,9.49841252482534,9.53099713039935,39036.8389487082,0.0,1.0
2005-03-18,12.22,12.54,11.76,11.77,176200,9.95459700286155,10.2152738474537,9.57987403876037,9.58802019015388,216298.459835295,0.0,1.0
2005-03-21,12.2,12.27,12.1,12.22,52300,9.93830470007454,9.99532775982906,9.8568431861395,9.95459700286155,64202.0967615548,0.0,1.0
2005-03-22,12.1,12.24,12.09,12.23,32000,9.8568431861395,9.97088930564855,9.848697034746,9.96274315425505,39282.3536590775,0.0,1.0
2005-03-23,12.05,12.16,11.93,12.09,26100,9.81611242917198,9.90572009450052,9.71835861244994,9.848697034746,32039.6697031851,0.0,1.0
2005-03-24,12.26,12.35,12.07,12.13,106300,9.98718160843556,10.0604969709771,9.83240473195899,9.88128164032001,130491.068561248,0.0,1.0
2005-03-28,12.25,12.32,12.23,12.26,85900,9.97903545704206,10.0360585167966,9.96274315425505,9.98718160843556,105448.568103586,0.0,1.0
2005-03-29,12.27,12.35,12.23,12.29,57900,9.99532775982906,10.0604969709771,9.96274315425505,10.0116200626161,71076.5086518934,0.0,1.0
2005-03-30,12.52,12.64,12.33,12.33,108900,10.1989815446667,10.2967353613887,10.0442046681901,10.0442046681901,133682.759796048,0.0,1.0
2005-03-31,12.6,12.62,12.46,12.53,115100,10.2641507558147,10.2804430586017,10.1501046363056,10.2071276960602,141293.715817494,0.0,1.0
2005-04-01,12.57,12.7,12.28,12.66,137100,10.2397123016342,10.3456122697497,10.0034739112226,10.3130276641757,168300.33395811,0.0,1.0
2005-04-04,12.85,12.94,12.4,12.42,74600,10.4678045406523,10.5411199031938,10.1012277279446,10.1175200307316,91576.9869677242,0.0,1.0
2005-04-05,12.94,13.0,12.75,12.8,118300,10.5411199031938,10.5899968115548,10.3863430267172,10.4270737836848,145221.951183402,0.0,1.0
2005-04-06,12.3,13.02,12.26,12.89,98000,10.0197662140096,10.6062891143418,9.98718160843556,10.5003891462263,120302.208080925,0.0,1.0
2005-04-07,12.21,12.35,12.16,12.2,72500,9.94645085146804,10.0604969709771,9.90572009450052,9.93830470007454,88999.0825088475,0.0,1.0
2005-04-08,12.44,12.58,12.14,12.2,52800,10.1338123335186,10.2478584530277,9.88942779171352,9.93830470007454,64815.883537478,0.0,1.0
2005-04-11,12.84,12.93,12.35,12.35,35200,10.4596583892588,10.5329737518003,10.0604969709771,10.0604969709771,43210.5890249851,0.0,1.0
2005-04-12,13.0,13.01,12.74,12.74,70400,10.5899968115548,10.5981429629483,10.3781968753237,10.3781968753237,86421.1780499708,0.0,1.0
2005-04-13,12.33,13.03,12.26,12.8,60300,10.0442046681901,10.6144352657353,9.98718160843556,10.4270737836848,74022.685176324,0.0,1.0
2005-04-14,12.47,12.79,12.25,12.25,89000,10.1582507876991,10.4189276322913,9.97903545704206,9.97903545704206,109254.04611431,0.0,1.0
2005-04-15,12.59,12.85,12.35,12.56,44000,10.2560046044212,10.4678045406523,10.0604969709771,10.2315661502407,54013.2362812315,0.0,1.0
2005-04-18,12.98,13.03,12.61,12.61,52800,10.5737045087678,10.6144352657353,10.2722969072082,10.2722969072082,64815.883537478,0.0,1.0
2005-04-19,12.86,13.0,12.68,12.93,127500,10.4759506920458,10.5899968115548,10.3293199669627,10.5329737518003,156515.627860387,0.0,1.0
2005-04-20,12.48,12.9,12.48,12.9,111900,10.1663969390926,10.5085352976198,10.1663969390926,10.5085352976198,137365.480451587,0.0,1.0
2005-04-21,12.81,12.81,12.55,12.67,31700,10.4352199350783,10.4352199350783,10.2234199988472,10.3211738155692,38914.0815935235,0.0,1.0
2005-04-22,11.87,12.9,11.84,12.9,56000,9.66948170408891,10.5085352976198,9.6450432499084,10.5085352976198,68744.1189033856,0.0,1.0
2005-04-25,12.16,12.18,11.85,11.85,107800,9.90572009450052,9.92201239728753,9.65318940130191,9.65318940130191,132332.428889017,0.0,1.0
2005-04-26,12.05,12.25,11.99,12.15,41500,9.81611242917198,9.97903545704206,9.76723552081096,9.89757394310702,50944.3024016161,0.0,1.0
2005-04-27,12.07,12.35,11.87,12.01,75700,9.83240473195899,10.0604969709771,9.66948170408891,9.78352782359797,92927.3178747552,0.0,1.0
2005-04-28,12.87,13.0,12.05,12.22,82300,10.4840968434393,10.5899968115548,9.81611242917198,9.95459700286155,101029.30331694,0.0,1.0
2005-04-29,13.05,13.1,12.94,12.95,110000,10.6307275685224,10.6714583254899,10.5411199031938,10.5492660545873,135033.090703078,0.0,1.0
2005-05-02,12.89,13.13,12.78,12.94,217800,10.5003891462263,10.6958967796704,10.4107814808978,10.5411199031938,267365.519592096,0.0,1.0
2005-05-03,13.0,13.0,12.69,12.77,288000,10.5899968115548,10.5899968115548,10.3374661183562,10.4026353295042,353541.182931699,0.0,1.0
2005-05-04,13.01,13.05,12.98,13.0,139200,10.5981429629483,10.6307275685224,10.5737045087678,10.5899968115548,170878.238416988,0.0,1.0
2005-05-05,13.01,13.05,12.95,13.05,85200,10.5981429629483,10.6307275685224,10.5492660545873,10.6307275685224,104589.266617294,0.0,1.0
2005-05-06,13.01,13.12,12.91,13.08,81700,10.5981429629483,10.6877506282769,10.5166814490133,10.6551660227029,100292.759185833,0.0,1.0
2005-05-09,13.01,13.02,12.95,13.02,81000,10.5981429629483,10.6062891143418,10.5492660545873,10.6062891143418,99433.4576995402,0.0,1.0
2005-05-10,13.01,13.09,12.94,13.05,114900,10.5981429629483,10.6633121740964,10.5411199031938,10.6307275685224,141048.201107126,0.0,1.0
2005-05-11,12.64,12.99,12.46,12.9,51000,10.3374661183562,10.6237092466335,10.1902553666708,10.5501038707908,62359.5756077319,0.05,1.0
2005-05-12,12.91,12.99,12.72,12.86,63100,10.5582822458844,10.6237092466335,10.4028931191053,10.5173903704162,77154.6906048603,0.0,1.0
2005-05-13,12.98,13.0,12.82,12.82,41200,10.6155308715399,10.6318876217271,10.4846768700417,10.4846768700417,50376.7551968341,0.0,1.0
2005-05-16,13.01,13.07,12.8,12.8,69800,10.6400659968208,10.6891362473826,10.4683201198544,10.4683201198544,85347.0270082286,0.0,1.0
2005-05-17,12.96,13.0,12.88,13.0,41900,10.5991741213526,10.6318876217271,10.5337471206035,10.6318876217271,51232.6709404697,0.0,1.0
2005-05-18,13.15,13.28,13.0,13.01,97800,10.7545632481317,10.8608821243489,10.6318876217271,10.6400659968208,119583.65675365,0.0,1.0
2005-05-19,13.32,13.45,13.05,13.05,154800,10.8935956247235,10.9999145009408,10.6727794971953,10.6727794971953,189279.653021115,0.0,1.0
2005-05-20,13.4,13.4,13.25,13.25,33400,10.9590226254726,10.9590226254726,10.836346999068,10.836346999068,40839.4083391811,0.0,1.0
2005-05-23,13.42,13.51,13.37,13.4,70900,10.9753793756599,11.0489847515026,10.9344875001917,10.9590226254726,86692.0374625129,0.0,1.0
2005-05-24,13.47,13.5,13.2,13.25,230600,11.016271251128,11.0408063764089,10.7954551235999,10.836346999068,281963.100689078,0.0,1.0
2005-05-25,13.5,13.59,13.4,13.56,115800,11.0408063764089,11.1144117522517,10.9590226254726,11.0898766269708,141592.91873285,0.0,1.0
2005-05-26,14.05,14.05,13.41,13.44,107800,11.4906170065589,11.4906170065589,10.9672010005662,10.9917361258471,131811.024519873,0.0,1.0
2005-05-27,14.05,14.05,13.82,14.0,34000,11.4906170065589,11.4906170065589,11.3025143794053,11.4497251310908,41573.0504051546,0.0,1.0
2005-05-31,13.76,14.06,13.41,13.97,102000,11.2534441288435,11.4987953816526,10.9672010005662,11.4251900058098,124719.151215463,0.0,1.0
2005-06-01,13.06,13.76,12.68,13.76,480800,10.6809578722889,11.2534441288435,10.3701796187308,11.2534441288435,587891.842199952,0.0,1.0
2005-06-02,12.8,13.09,12.77,13.0,245200,10.4683201198544,10.7054929975699,10.4437849945735,10.6318876217271,299815.057627761,0.0,1.0
2005-06-03,12.7,13.0,12.61,12.9,87800,10.386536368918,10.6318876217271,10.3129309930753,10.5501038707908,107356.288987429,0.0,1.0
2005-06-06,12.51,12.8,12.45,12.7,198900,10.231147242139,10.4683201198544,10.1820769915771,10.386536368918,243202.344870153,0.0,1.0
2005-06-07,12.36,13.19,12.36,12.54,125100,10.1084716157344,10.7872767485062,10.1084716157344,10.2556823674199,152964.370755436,0.0,1.0
2005-06-08,11.9,12.45,11.82,12.33,153600,9.73226636142714,10.1820769915771,9.66683936067805,10.0839364904535,187812.368889169,0.0,1.0
2005-06-09,11.99,12.0,11.75,11.92,149000,9.80587173726987,9.8140501123635,9.60959073502259,9.74862311161441,182187.779716706,0.0,1.0
2005-06-10,12.0,12.27,11.82,12.02,172300,9.8140501123635,10.0348662398917,9.66683936067805,9.83040686255077,210677.546612004,0.0,1.0
2005-06-13,12.12,12.12,11.99,12.0,165200,9.91219061348714,9.91219061348714,9.80587173726987,9.8140501123635,201996.115497986,0.0,1.0
2005-06-14,11.99,12.15,11.82,12.15,65900,9.80587173726987,9.93672573876804,9.66683936067805,9.93672573876804,80578.3535794024,0.0,1.0
2005-06-15,12.0,12.07,11.81,11.81,90300,9.8140501123635,9.87129873801896,9.65866098558441,9.65866098558441,110413.130928984,0.0,1.0
2005-06-16,11.84,12.0,11.77,12.0,57800,9.68319611086532,9.8140501123635,9.62594748520987,9.8140501123635,70674.1856887626,0.0,1.0
2005-06-17,11.99,12.0,11.86,11.93,64700,9.80587173726987,9.8140501123635,9.69955286105259,9.75680148670805,79111.0694474557,0.0,1.0
2005-06-20,11.96,12.0,11.77,11.99,126000,9.78133661198896,9.8140501123635,9.62594748520987,9.80587173726987,154064.833854396,0.0,1.0
2005-06-21,12.0,12.0,11.92,11.97,262500,9.8140501123635,9.8140501123635,9.74862311161441,9.78951498708259,320968.403863325,0.0,1.0
2005-06-22,11.96,12.01,11.91,12.01,132500,9.78133661198896,9.82222848745714,9.74044473652078,9.82222848745714,162012.62290244,0.0,1.0
2005-06-23,11.98,12.0,11.9,11.95,65300,9.79769336217623,9.8140501123635,9.73226636142714,9.77315823689532,79844.7115134291,0.0,1.0
2005-06-24,12.1,12.1,11.91,11.97,189900,9.89583386329986,9.89583386329986,9.74044473652078,9.78951498708259,232197.713880554,0.0,1.0
2005-06-27,12.16,12.18,12.05,12.1,176500,9.94490411386168,9.96126086404895,9.85494198783168,9.89583386329986,215813.041073817,0.0,1.0
2005-06-28,13.0,13.25,12.17,12.21,216600,10.6318876217271,10.836346999068,9.95308248895532,9.98579598932986,264844.785816367,0.0,1.0
2005-06-29,13.5,13.5,12.87,13.0,68300,11.0408063764089,11.0408063764089,10.5255687455099,10.6318876217271,83512.9218432959,0.0,1.0
2005-06-30,13.5,13.55,13.42,13.5,380800,11.0408063764089,11.0816982518771,10.9753793756599,11.0408063764089,465618.164537732,0.0,1.0
2005-07-01,13.55,13.75,12.99,13.31,261200,11.0816982518771,11.2452657537498,10.6237092466335,10.8854172496299,319378.846053717,0.0,1.0
2005-07-05,13.84,13.84,13.41,13.52,280800,11.3188711295926,11.3188711295926,10.9672010005662,11.0571631265962,343344.48687551,0.0,1.0
2005-07-06,13.85,13.93,13.73,13.86,141700,11.3270495046862,11.3924765054353,11.2289090035626,11.3352278797798,173261.801247365,0.0,1.0
2005-07-07,13.86,13.9,13.52,13.62,186700,11.3352278797798,11.3679413801544,11.0571631265962,11.1389468775326,228284.956195364,0.0,1.0
2005-07-08,13.82,14.05,13.6,13.96,131400,11.3025143794053,11.4906170065589,11.1225901273453,11.4170116307162,160667.612448156,0.0,1.0
2005-07-11,13.9,13.9,13.72,13.86,108300,11.3679413801544,11.3679413801544,11.2207306284689,11.3352278797798,132422.392908183,0.0,1.0
2005-07-12,13.86,13.9,13.76,13.87,104200,11.3352278797798,11.3679413801544,11.2534441288435,11.3434062548735,127409.172124033,0.0,1.0
2005-07-13,13.92,14.13,13.66,13.85,508400,11.3842981303417,11.556044007308,11.1716603779071,11.3270495046862,621639.37723472,0.0,1.0
2005-07-14,13.89,14.11,13.77,14.11,194600,11.3597630050608,11.5396872571208,11.2616225039371,11.5396872571208,237944.576730677,0.0,1.0
2005-07-15,13.86,13.9,13.79,13.79,77100,11.3352278797798,11.3679413801544,11.2779792541244,11.2779792541244,94273.0054775713,0.0,1.0
2005-07-18,13.65,13.83,13.5,13.83,66800,11.1634820028135,11.3106927544989,11.0408063764089,11.3106927544989,81678.8166783622,0.0,1.0
2005-07-19,13.6,13.75,13.49,13.68,114100,11.1225901273453,11.2452657537498,11.0326280013153,11.1880171280944,139514.266212592,0.0,1.0
2005-07-20,13.93,13.97,13.53,13.53,231500,11.3924765054353,11.4251900058098,11.0653415016898,11.0653415016898,283063.563788037,0.0,1.0
2005-07-21,13.8,13.95,13.61,13.95,77000,11.286157629218,11.4088332556226,11.1307685024389,11.4088332556226,94150.7317999089,0.0,1.0
2005-07-22,13.93,13.94,13.7,13.7,63300,11.3924765054353,11.4006548805289,11.2043738782817,11.2043738782817,77399.2379601847,0.0,1.0
2005-07-25,13.95,13.95,13.75,13.92,77900,11.4088332556226,11.4088332556226,11.2452657537498,11.3842981303417,95251.1948988684,0.0,1.0
2005-07-26,13.89,14.15,13.43,14.1,202000,11.3597630050608,11.5724007574953,10.9835577507535,11.5315088820271,246992.828877682,0.0,1.0
2005-07-27,13.82,13.9,13.65,13.9,94200,11.3025143794053,11.3679413801544,11.1634820028135,11.3679413801544,115181.80435781,0.0,1.0
2005-07-28,14.24,14.24,13.75,13.75,537900,11.646006133338,11.646006133338,11.2452657537498,11.2452657537498,657710.112145078,0.0,1.0
2005-07-29,14.3,14.3,13.99,13.99,241200,11.6950763838998,11.6950763838998,11.4415467559971,11.4415467559971,294924.110521274,0.0,1.0
2005-08-01,14.07,14.4,13.94,14.32,148700,11.5069737567462,11.7768601348362,11.4006548805289,11.7114331340871,181820.95868372,0.0,1.0
2005-08-02,13.95,14.25,13.88,14.1,186400,11.4088332556226,11.6541845084317,11.3515846299671,11.5315088820271,227918.135162376,0.0,1.0
2005-08-03,13.97,14.03,13.81,13.81,228900,11.4251900058098,11.4742602563717,11.2943360043117,11.2943360043117,279884.448168821,0.0,1.0
2005-08-04,13.83,14.16,13.83,13.83,60100,11.3106927544989,11.5805791325889,11.3106927544989,11.3106927544989,73486.4802749939,0.0,1.0
2005-08-05,13.65,13.92,13.63,13.83,65600,11.1634820028135,11.3842981303417,11.1471252526262,11.3106927544989,80211.5325464156,0.0,1.0
2005-08-08,13.49,13.81,13.42,13.8,133500,11.0326280013153,11.2943360043117,10.9753793756599,11.286157629218,163235.359679063,0.0,1.0
2005-08-09,13.1,13.8,13.02,13.35,159600,10.7136713726635,11.286157629218,10.6482443719144,10.9181307500044,195148.789548902,0.0,1.0
2005-08-10,13.05,13.28,12.93,13.15,163900,10.6727794971953,10.8608821243489,10.5746389960717,10.7545632481317,200406.557688377,0.0,1.0
2005-08-11,12.8,13.12,12.2,13.05,798500,10.5092119953226,10.7719422952056,10.0165926830418,10.7144700421062,972556.268210122,0.05,1.0
2005-08-12,13.02,13.15,12.7,12.8,379700,10.6898390764922,10.7965732608197,10.4271087766091,10.5092119953226,462466.643756273,0.0,1.0
2005-08-15,13.14,13.2,13.01,13.01,153700,10.7883629389483,10.8376248701764,10.6816287546208,10.6816287546208,187203.379366182,0.0,1.0
2005-08-16,13.0,13.2,12.94,13.09,392900,10.6734184327495,10.8376248701764,10.6241565015214,10.7473113295916,478543.967163128,0.0,1.0
2005-08-17,13.1,13.2,13.0,13.2,111500,10.755521651463,10.8376248701764,10.6734184327495,10.8376248701764,135804.663626084,0.0,1.0
2005-08-18,13.15,13.16,12.86,13.11,238300,10.7965732608197,10.804783582691,10.5584739265507,10.7637319733343,290244.406655569,0.0,1.0
2005-08-19,13.17,13.3,12.99,13.09,369200,10.8129939045624,10.9197280888899,10.6652081108782,10.7473113295916,449677.863773546,0.0,1.0
2005-08-22,13.2,13.21,13.05,13.15,67300,10.8376248701764,10.8458351920478,10.7144700421062,10.7965732608197,81969.9897940406,0.0,1.0
2005-08-23,13.1,13.25,13.08,13.2,224700,10.755521651463,10.8786764795331,10.7391010077203,10.8376248701764,273679.891630324,0.0,1.0
2005-08-24,13.19,13.25,13.09,13.1,153700,10.8294145483051,10.8786764795331,10.7473113295916,10.755521651463,187203.379366181,0.0,1.0
2005-08-25,13.2,13.25,13.03,13.2,153500,10.8376248701764,10.8786764795331,10.6980493983635,10.8376248701764,186959.783556987,0.0,1.0
2005-08-26,13.15,13.3,13.15,13.2,151400,10.7965732608197,10.9197280888899,10.7965732608197,10.8376248701764,184402.027560441,0.0,1.0
2005-08-29,13.3,13.3,13.15,13.15,227300,10.9197280888899,10.9197280888899,10.7965732608197,10.7965732608197,276846.637149857,0.0,1.0
2005-08-30,13.2,13.34,13.16,13.28,255200,10.8376248701764,10.9525693763753,10.804783582691,10.9033074451472,310828.252532528,0.0,1.0
2005-08-31,13.11,13.21,13.05,13.21,234300,10.7637319733343,10.8458351920478,10.7144700421062,10.8458351920478,285372.490471674,0.0,1.0
2005-09-01,13.2,13.25,13.01,13.01,283800,10.8376248701764,10.8786764795331,10.6816287546208,10.6816287546208,345662.453247381,0.0,1.0
2005-09-02,13.18,13.27,13.18,13.2,201900,10.8212042264337,10.8950971232758,10.8212042264337,10.8376248701764,245909.969382122,0.0,1.0
2005-09-06,13.38,13.43,13.23,13.25,410800,10.9854106638606,11.0264622732174,10.8622558357905,10.8786764795331,500345.792086062,0.0,1.0
2005-09-07,13.49,13.54,13.39,13.39,321600,11.0757242044454,11.1167758138022,10.993620985732,10.993620985732,391702.061185193,0.0,1.0
2005-09-08,13.42,13.5,13.31,13.41,235200,11.018251951346,11.0839345263168,10.9279384107612,11.0100416294747,286468.671613051,0.0,1.0
2005-09-09,13.59,13.67,13.44,13.5,303300,11.1578274231589,11.2235099981297,11.0346725950887,11.0839345263168,369413.04464387,0.0,1.0
2005-09-12,13.55,13.65,13.5,13.56,138300,11.1249861356735,11.207089354387,11.0839345263168,11.1331964575449,168446.502058184,0.0,1.0
2005-09-13,13.6,13.64,13.47,13.47,162500,11.1660377450302,11.1988790325156,11.0593035607027,11.0593035607027,197921.594970752,0.0,1.0
2005-09-14,13.52,13.71,13.46,13.71,157000,11.1003551700595,11.256351285615,11.0510932388314,11.256351285615,191222.710217895,0.0,1.0
2005-09-15,13.52,13.63,13.43,13.51,160700,11.1003551700595,11.1906687106443,11.0264622732174,11.0921448481881,195729.232687998,0.0,1.0
2005-09-16,13.67,13.68,13.5,13.58,171600,11.2235099981297,11.231720320001,11.0839345263168,11.1496171012876,209005.204289113,0.0,1.0
2005-09-19,13.7,13.81,13.65,13.7,121800,11.2481409637437,11.3384545043285,11.207089354387,11.2481409637437,148349.847799616,0.0,1.0
2005-09-20,13.9,13.93,13.6,13.73,412200,11.4123474011706,11.4369783667847,11.1660377450302,11.2727719293577,502050.962750424,0.0,1.0
2005-09-21,13.99,14.0,13.78,13.85,342800,11.4862402980127,11.4944506198841,11.3138235387145,11.3712957918139,417523.216959839,0.0,1.0
2005-09-22,13.92,14.0,13.76,13.87,310700,11.4287680449133,11.4944506198841,11.2974028949718,11.3877164355566,378426.089584077,0.0,1.0
2005-09-23,13.89,13.89,13.76,13.83,64000,11.4041370792993,11.4041370792993,11.2974028949718,11.3548751480712,77950.6589423266,0.0,1.0
2005-09-26,13.99,14.0,13.8,13.92,214000,11.4862402980127,11.4944506198841,11.3302441824572,11.4287680449133,260647.515838406,0.0,1.0
2005-09-27,13.82,13.95,13.8,13.9,77000,11.3466648261999,11.4533990105273,11.3302441824572,11.4123474011706,93784.3865399865,0.0,1.0
2005-09-28,13.82,13.89,13.71,13.76,105100,11.3466648261999,11.4041370792993,11.256351285615,11.2974028949718,128009.597731852,0.0,1.0
2005-09-29,14.1,14.17,13.612,13.75,388800,11.5765538385975,11.634026091697,11.1758901312759,11.2891925731004,473550.253074636,0.0,1.0
2005-09-30,14.17,14.21,14.0,14.15,299500,11.634026091697,11.6668673791823,11.4944506198841,11.6176054479543,364784.724269168,0.0,1.0
2005-10-03,14.22,14.25,14.1,14.16,146100,11.6750777010537,11.6997086666677,11.5765538385975,11.6258157698256,177946.73861678,0.0,1.0
2005-10-04,14.29,14.5655,14.16,14.28,251100,11.7325499541531,11.9587443217087,11.6258157698256,11.7243396322818,305834.538444035,0.0,1.0
2005-10-05,14.09,14.5,14.05,14.06,316100,11.5683435167262,11.9049667134514,11.5355022292408,11.5437125511121,385003.176432335,0.0,1.0
2005-10-06,13.71,14.09,13.65,14.05,276500,11.256351285615,11.5683435167262,11.207089354387,11.5355022292408,336771.206211773,0.0,1.0
2005-10-07,13.54,13.79,13.45,13.76,302200,11.1167758138022,11.3220338605858,11.0428829169601,11.2974028949718,368073.267693298,0.0,1.0
2005-10-10,13.67,13.76,13.4,13.47,134500,11.2235099981297,11.2974028949718,11.0018313076033,11.0593035607027,163818.181683483,0.0,1.0
2005-10-11,13.46,13.92,13.44,13.72,87800,11.0510932388314,11.4287680449133,11.0346725950887,11.2645616074864,106938.560236505,0.0,1.0
2005-10-12,13.37,13.55,13.34,13.46,92700,10.9772003419893,11.1249861356735,10.9525693763753,11.0510932388314,112906.657561776,0.0,1.0
2005-10-13,13.6,13.69,13.13,13.3,121800,11.1660377450302,11.2399306418724,10.780152617077,10.9197280888899,148349.847799616,0.0,1.0
2005-10-14,13.43,13.71,13.35,13.71,90200,11.0264622732174,11.256351285615,10.9607796982466,11.256351285615,109861.709946841,0.0,1.0
2005-10-17,13.81,13.81,13.4,13.4,87900,11.3384545043285,11.3384545043285,11.0018313076033,11.0018313076033,107060.358141102,0.0,1.0
2005-10-18,13.78,13.94,13.68,13.78,267600,11.3138235387145,11.445188688656,11.231720320001,11.3138235387145,325931.192702603,0.0,1.0
2005-10-19,14.25,14.3,13.61,13.72,105000,11.6997086666677,11.7407602760244,11.1742480669016,11.2645616074864,127887.799827255,0.0,1.0
2005-10-20,13.79,14.22,13.68,14.2,84300,11.3220338605858,11.6750777010537,11.231720320001,11.658657057311,102675.633575596,0.0,1.0
2005-10-21,14.19,14.25,13.7,13.7,45900,11.6504467354396,11.6997086666677,11.2481409637437,11.2481409637437,55905.2382102002,0.0,1.0
2005-10-24,14.03,14.23,13.83,14.03,63700,11.5190815854981,11.683288022925,11.3548751480712,11.5190815854981,77585.2652285347,0.0,1.0
2005-10-25,14.32,14.55,13.97,13.97,68600,11.7571809197671,11.9460183228081,11.46981965427,11.46981965427,83553.3625538068,0.0,1.0
2005-10-26,14.37,14.55,14.27,14.35,143000,11.7982325291239,11.9460183228081,11.7161293104104,11.7818118853812,174171.003574261,0.0,1.0
2005-10-27,14.39,14.49,14.27,14.31,83500,11.8146531728666,11.89675639158,11.7161293104104,11.7489705978958,101701.250338817,0.0,1.0
2005-10-28,14.25,14.55,14.13,14.46,150200,11.6997086666677,11.9460183228081,11.6011848042116,11.872125425966,182940.452705273,0.0,1.0
2005-10-31,14.4,14.5,14.21,14.21,279900,11.8228634947379,11.9049667134514,11.6668673791823,11.6668673791823,340912.334968082,0.0,1.0
2005-11-01,15.85,16.32,14.85,15.55,1188700,13.013360166083,13.3992452940363,12.1923279789485,12.7670505099427,1447811.69194913,0.0,1.0
2005-11-02,16.42,16.55,15.84,15.85,1614100,13.4813485127498,13.5880826970772,13.0051498442117,13.013360166083,1965939.97810639,0.0,1.0
2005-11-03,16.63,16.65,16.35,16.35,741900,13.653765272048,13.6701859157907,13.4238762596503,13.4238762596503,903618.654208004,0.0,1.0
2005-11-04,16.72,16.76,16.55,16.55,363700,13.7276581688901,13.7604994563755,13.5880826970772,13.5880826970772,442978.979020692,0.0,1.0
2005-11-07,16.63,16.78,16.2,16.2,226500,13.653765272048,13.7769201001182,13.3007214315801,13.3007214315801,275872.253913079,0.0,1.0
2005-11-08,16.6,16.75,16.53,16.55,94000,13.629134306434,13.7522891345042,13.5716620533346,13.5880826970772,114490.030321542,0.0,1.0
2005-11-09,16.54,16.79,16.5,16.79,224700,13.5798723752059,13.7851304219895,13.5470310877205,13.7851304219895,273679.891630325,0.0,1.0
2005-11-10,17.05,17.1,16.37,16.37,288700,14.0396504000013,14.0808223953092,13.4797112638135,13.4797112638135,350602.391068053,0.05,1.0
2005-11-11,16.94,17.06,16.87,16.93,263100,13.9490720103238,14.0478847990628,13.8914312168927,13.9408376112622,319513.29785246,0.0,1.0
2005-11-14,17.011,17.18,16.73,17.02,226500,14.0075362436611,14.1466975878019,13.7761496300306,14.0149472028165,275065.609895788,0.0,1.0
2005-11-15,17.43,17.58,17.0,17.03,549200,14.3525575643415,14.4760735502652,13.9984784046933,14.0231816018781,666958.202890802,0.0,1.0
2005-11-16,17.41,18.21,17.1708,17.6,325500,14.3360887662183,14.994840691145,14.1391219406652,14.4925423483884,395292.962565471,0.0,1.0
2005-11-17,17.87,17.97,17.28,17.49,334200,14.7148711230512,14.797215113667,14.2290415784177,14.401963958711,405858.396587958,0.0,1.0
2005-11-18,17.7,18.13,17.62,18.1,267600,14.5748863390042,14.9289654986524,14.5090111465116,14.9042623014676,324978.177519264,0.0,1.0
2005-11-21,18.14,18.19,17.67,17.72,316000,14.937199897714,14.9783718930219,14.5501831418195,14.5913551371274,383755.994379995,0.0,1.0
2005-11-22,16.93,17.81,16.65,17.8,1726600,13.9408376112622,14.6654647286817,13.7102744375379,14.6572303296201,2096813.60726742,0.0,1.0
2005-11-23,16.92,17.02,16.69,16.89,95500,13.9326032122007,14.0149472028165,13.7432120337842,13.9079000150159,115976.890706613,0.0,1.0
2005-11-25,16.81,17.0,16.52,16.8,59700,13.8420248225232,13.9984784046933,13.6032272497373,13.8337904234617,72500.7369129299,0.0,1.0
2005-11-28,16.1,16.81,15.56,16.81,2173600,13.2573824891508,13.8420248225232,12.8127249398252,13.8420248225232,2639658.32083657,0.0,1.0
2005-11-29,16.87,17.11,16.0,16.16,675800,13.8914312168927,14.0890567943708,13.1750384985349,13.3067888835203,820703.484183552,0.0,1.0
2005-11-30,16.96,17.1,16.49,16.87,742400,13.965540808447,14.0808223953092,13.5785240525525,13.8914312168927,901583.703252245,0.0,1.0
2005-12-01,17.06,17.25,16.91,16.95,798100,14.0478847990628,14.2043383812329,13.9243688131391,13.9573064093854,969226.769350241,0.0,1.0
2005-12-02,17.09,17.12,17.0,17.05,400300,14.0725879962476,14.0972911934324,13.9984784046933,14.0396504000013,486131.406804787,0.0,1.0
2005-12-05,17.15,17.27,17.05,17.13,893600,14.1219943906171,14.2208071793561,14.0396504000013,14.1055255924939,1085203.66005685,0.0,1.0
2005-12-06,17.1,17.19,17.1,17.18,395700,14.0808223953092,14.1549319868634,14.0808223953092,14.1466975878019,480545.085367609,0.0,1.0
2005-12-07,17.15,17.2,17.08,17.2,271300,14.1219943906171,14.163166385925,14.064353597186,14.163166385925,329471.523023079,0.0,1.0
2005-12-08,17.13,17.15,17.08,17.15,366600,14.1055255924939,14.1219943906171,14.064353597186,14.1219943906171,445205.530188946,0.0,1.0
2005-12-09,17.1,17.19,17.08,17.13,301100,14.0808223953092,14.1549319868634,14.064353597186,14.1055255924939,365661.170594357,0.0,1.0
2005-12-12,17.05,17.15,16.83,17.1,302200,14.0396504000013,14.1219943906171,13.8584936206464,14.0808223953092,366997.030068464,0.0,1.0
2005-12-13,17.13,17.13,17.0,17.05,229200,14.1055255924939,14.1055255924939,13.9984784046933,14.0396504000013,278344.537695872,0.0,1.0
2005-12-14,17.05,17.13,16.91,17.13,440200,14.0396504000013,14.1055255924939,13.9243688131391,14.1055255924939,534586.673183779,0.0,1.0
2005-12-15,17.15,17.15,17.0,17.0,363000,14.1219943906171,14.1219943906171,13.9984784046933,13.9984784046933,440833.626455502,0.0,1.0
2005-12-16,17.25,17.45,17.11,17.15,336200,14.2043383812329,14.3690263624646,14.0890567943708,14.1219943906171,408287.231995428,0.0,1.0
2005-12-19,17.31,17.4,17.15,17.3,209000,14.2537447756025,14.3278543671567,14.1219943906171,14.2455103765409,253813.30008044,0.0,1.0
2005-12-20,17.22,17.32,17.1,17.31,167800,14.1796351840482,14.261979174664,14.0808223953092,14.2537447756025,203779.290686593,0.0,1.0
2005-12-21,17.34,17.39,17.19,17.23,138900,14.2784479727872,14.3196199680951,14.1549319868634,14.1878695831098,168682.619048676,0.0,1.0
2005-12-22,17.36,17.52,17.21,17.27,294200,14.2949167709104,14.4266671558957,14.1714007849866,14.2208071793561,357281.688438591,0.0,1.0
2005-12-23,17.32,17.44,17.25,17.44,52100,14.261979174664,14.3607919634031,14.2043383812329,14.3607919634031,63271.1623645502,0.0,1.0
2005-12-27,17.33,17.5,17.23,17.33,160300,14.2702135737256,14.4101983577726,14.1878695831098,14.2702135737256,194671.157908587,0.0,1.0
2005-12-28,17.42,17.5,17.24,17.4,108600,14.3443231652799,14.4101983577726,14.1961039821714,14.3278543671567,131885.76262553,0.0,1.0
2005-12-29,17.41,17.65,17.35,17.49,144100,14.3360887662183,14.5337143436963,14.2866823718488,14.401963958711,174997.591108093,0.0,1.0
2005-12-30,17.08,17.38,17.05,17.24,272700,14.064353597186,14.3113855690335,14.0396504000013,14.1961039821714,331171.707808307,0.0,1.0
2006-01-03,17.23,17.25,16.95,17.04,403100,14.1878695831098,14.2043383812329,13.9573064093854,14.0314160009397,489531.776375242,0.0,1.0
2006-01-04,17.2,17.25,17.14,17.25,258000,14.163166385925,14.2043383812329,14.1137599915555,14.2043383812329,313319.767563415,0.0,1.0
2006-01-05,17.9,18.07,17.14,17.29,504800,14.7395743202359,14.8795591042829,14.1137599915555,14.2372759774793,613038.056845008,0.0,1.0
2006-01-06,17.83,18.44,17.76,18.05,653700,14.6819335268048,15.1842318695615,14.6242927333737,14.8630903061597,793864.852931026,0.0,1.0
2006-01-09,17.7,17.95,17.5,17.95,512800,14.5748863390042,14.7807463155439,14.4101983577726,14.7807463155439,622753.398474882,0.0,1.0
2006-01-10,17.4,17.69,17.38,17.56,226500,14.3278543671567,14.5666519399427,14.3113855690335,14.4596047521421,275065.609895789,0.0,1.0
2006-01-11,17.55,17.66,17.25,17.52,267300,14.4513703530805,14.5419487427579,14.2043383812329,14.4266671558957,324613.852208142,0.0,1.0
2006-01-12,17.5,17.59,17.3,17.55,223600,14.4101983577726,14.4843079493268,14.2455103765409,14.4513703530805,271543.798554959,0.0,1.0
2006-01-13,17.5,17.58,17.3,17.57,120300,14.4101983577726,14.4760735502652,14.2455103765409,14.4678391512036,146094.44975922,0.0,1.0
2006-01-17,17.4,17.55,17.27,17.54,247800,14.3278543671567,14.4513703530805,14.2208071793561,14.4431359540189,300932.706985327,0.0,1.0
2006-01-18,17.09,17.3,16.96,17.3,377600,14.0725879962476,14.2455103765409,13.965540808447,14.2455103765409,458564.124930021,0.0,1.0
2006-01-19,17.03,17.16,16.98,17.06,457500,14.0231816018781,14.1302287896787,13.9820096065702,14.0478847990628,555596.099458381,0.0,1.0
2006-01-20,16.96,17.1,16.8,16.96,396700,13.965540808447,14.0808223953092,13.8337904234617,13.965540808447,481759.503071344,0.0,1.0
2006-01-23,16.62,17.0,16.49,17.0,314900,13.6855712403531,13.9984784046933,13.5785240525525,13.9984784046933,382420.13490589,0.0,1.0
2006-01-24,16.44,16.62,16.4,16.57,367400,13.5373520572446,13.6855712403531,13.5044144609983,13.6443992450452,446177.064351933,0.0,1.0
2006-01-25,16.36,16.43,16.09,16.38,406400,13.4714768647519,13.529117658183,13.2491480900892,13.4879456628751,493539.354797567,0.0,1.0
2006-01-26,16.67,17.02,16.33,16.4,386000,13.7267432356611,14.0149472028165,13.4467736675672,13.5044144609983,468765.233641387,0.0,1.0
2006-01-27,16.42,16.87,16.18,16.78,474900,13.5208832591215,13.8914312168927,13.3232576816434,13.8173216253385,576726.967503353,0.0,1.0
2006-01-30,17.19,17.58,16.8,16.86,608000,14.1549319868634,14.4760735502652,13.8337904234617,13.8831968178312,738365.963870375,0.0,1.0
2006-01-31,17.19,17.5,16.9,17.5,381800,14.1549319868634,14.4101983577726,13.9161344140775,14.4101983577726,463664.679285706,0.0,1.0
2006-02-01,17.48,17.57,17.1,17.27,318700,14.3937295596494,14.4678391512036,14.0808223953092,14.2208071793561,387034.922180078,0.0,1.0
2006-02-02,17.34,17.56,17.05,17.56,239400,14.2784479727872,14.4596047521421,14.0396504000013,14.4596047521421,290731.59827396,0.0,1.0
2006-02-03,17.49,17.6,17.2,17.25,190300,14.401963958711,14.4925423483884,14.163166385925,14.2043383812329,231103.689020611,0.0,1.0
2006-02-06,17.69,17.76,17.34,17.55,445800,14.5666519399427,14.6242927333737,14.2784479727872,14.4513703530805,541387.41232469,0.0,1.0
2006-02-07,17.81,17.83,17.52,17.72,240100,14.6654647286817,14.6819335268048,14.4266671558957,14.5913551371274,291581.690666573,0.0,1.0
2006-02-08,18.09,18.16,17.75,17.83,251800,14.896027902406,14.9536686958371,14.6160583343122,14.6819335268048,305790.377800264,0.0,1.0
2006-02-09,18.0,18.56,17.95,18.14,394400,14.8219183108518,15.2830446583005,14.7807463155439,14.937199897714,478966.342352754,0.0,1.0
2006-02-10,17.9,18.04,17.9,18.0,328200,14.7395743202359,14.8548559070981,14.7395743202359,14.8219183108518,398571.890365554,0.0,1.0
2006-02-13,18.34,18.4,17.88,17.9,258900,15.1018878789456,15.1512942733151,14.7231055221128,14.7395743202359,314412.743496776,0.0,1.0
2006-02-14,18.23,18.44,18.0,18.26,190500,15.0113094892682,15.1842318695615,14.8219183108518,15.036012686453,231346.572561359,0.0,1.0
2006-02-15,18.75,18.9,18.22,18.26,431000,15.4394982404706,15.5630142263944,15.0030750902066,15.036012686453,523414.030309425,0.0,1.0
2006-02-16,18.6,18.8,18.13,18.75,252100,15.3159822545468,15.4806702357785,14.9289654986524,15.4394982404706,306154.703111384,0.0,1.0
2006-02-17,18.82,18.91,18.03,18.73,496800,15.4971390339017,15.5712486254559,14.8466215080365,15.4230294423474,603322.715215133,0.0,1.0
2006-02-21,18.23,18.94,18.15,18.94,373000,15.0113094892682,15.5959518226407,14.9454342967755,15.5959518226407,452977.803492844,0.0,1.0
2006-02-22,18.16,18.2,16.94,18.1,1858000,14.9536686958371,14.9866062920835,13.9490720103238,14.9042623014676,2256388.09353808,0.0,1.0
2006-02-23,18.0,18.32,17.96,18.16,1070100,14.8219183108518,15.0854190808225,14.7889807146054,14.9536686958371,1299548.38476593,0.0,1.0
2006-02-24,17.91,18.09,17.6,18.05,760600,14.8054495127286,14.9542480002937,14.5491854508109,14.9211816697237,920089.997151964,0.07,1.0
2006-02-27,18.18,18.22,17.91,17.91,1266500,15.0286472440763,15.0617135746463,14.8054495127286,14.8054495127286,1532072.02391922,0.0,1.0
2006-02-28,18.3,18.3,18.11,18.2,1303300,15.1278462357863,15.1278462357863,14.9707811655787,15.0451804093613,1576588.6054275,0.0,1.0
2006-03-01,18.69,18.7,18.25,18.3,947800,15.4502429588441,15.4585095414866,15.0865133225738,15.1278462357863,1146543.911781,0.0,1.0
2006-03-02,18.8,18.82,18.47,18.7,593400,15.5411753679117,15.5577085331967,15.268378140709,15.4585095414866,717829.876820896,0.0,1.0
2006-03-03,18.98,19.27,18.67,18.8,970300,15.6899738554768,15.9297047521094,15.4337097935591,15.5411753679117,1173761.93036622,0.0,1.0
2006-03-06,19.32,19.51,19.0,19.12,732000,15.971037665322,16.1281027355296,15.7065070207618,15.8057060124719,885492.871305859,0.0,1.0
2006-03-07,19.04,19.29,18.91,19.26,559100,15.7395733513318,15.9462379173945,15.6321077769792,15.9214381694669,676337.519599872,0.0,1.0
2006-03-08,19.21,19.24,18.95,19.08,330300,15.8801052562544,15.9049050041819,15.6651741075492,15.7726396819018,399560.512831046,0.0,1.0
2006-03-09,19.47,19.55,19.21,19.21,432000,16.0950364049596,16.1611690660996,15.8801052562544,15.8801052562544,522585.956836244,0.0,1.0
2006-03-10,19.61,19.83,19.42,19.57,303400,16.2107685619547,16.3926333800898,16.053703491747,16.1777022313846,367019.85950027,0.0,1.0
2006-03-13,20.01,20.05,19.75,20.0,848000,16.5414318676549,16.5744981982249,16.3265007189497,16.5331652850124,1025816.87823411,0.0,1.0
2006-03-14,19.75,20.07,19.27,20.07,455500,16.3265007189497,16.5910313635099,15.9297047521094,16.5910313635099,551013.665136367,0.0,1.0
2006-03-15,19.91,20.03,19.64,19.75,246900,16.4587660412298,16.5579650329399,16.2355683098822,16.3265007189497,298672.390608494,0.0,1.0
2006-03-16,19.98,20.42,19.832,20.09,687300,16.5166321197274,16.8803617559977,16.3942866966183,16.607564528795,831419.741049887,0.0,1.0
2006-03-17,19.93,20.1975,19.7,20.08,455200,16.4752992065149,16.6964302922019,16.2851678057372,16.5992979461525,550650.758221894,0.0,1.0
2006-03-20,19.71,20.11,19.41,19.56,754400,16.2934343883797,16.62409769408,16.0454369091045,16.1694356487421,912589.920919592,0.0,1.0
2006-03-21,19.65,19.95,19.5,19.65,354700,16.2438348925247,16.4918323717999,16.1198361528871,16.2438348925247,429076.941874574,0.0,1.0
2006-03-22,19.44,19.96,19.139,19.65,288300,16.0702366570321,16.5000989544424,15.8214125194926,16.2438348925247,348753.544805299,0.0,1.0
2006-03-23,19.5,19.65,19.33,19.47,397600,16.1198361528871,16.2438348925247,15.9793042479645,16.0950364049596,480972.630643729,0.0,1.0
2006-03-24,19.94,19.95,19.38,19.58,528400,16.4835657891574,16.4918323717999,16.020637161177,16.1859688140271,639200.04535248,0.0,1.0
2006-03-27,20.73,20.89,19.85,20.08,850900,17.1366258179154,17.2688911401955,16.4091665453748,16.5992979461525,1029324.97840731,0.0,1.0
2006-03-28,20.85,21.06,20.8,20.81,1184200,17.2358248096254,17.4094230451181,17.1944918964129,17.2027584790554,1432514.56038306,0.0,1.0
2006-03-29,20.8,21.0,20.69,21.0,542100,17.1944918964129,17.359823549263,17.1035594873453,17.359823549263,655772.794446594,0.0,1.0
2006-03-30,21.06,21.11,20.8,20.84,746800,17.4094230451181,17.4507559583306,17.1944918964129,17.2275582269829,903396.279086359,0.0,1.0
2006-03-31,21.19,21.68,21.06,21.15,799300,17.5168886194706,17.9219511689534,17.4094230451181,17.4838222889006,966904.989118546,0.0,1.0
2006-04-03,20.62,21.57,20.49,21.31,631900,17.0456934088478,17.8310187598859,16.9382278344952,17.6160876111807,764402.930844498,0.0,1.0
2006-04-04,20.49,20.97,20.42,20.73,323800,16.9382278344952,17.3350238013355,16.8803617559977,17.1366258179154,391697.529684204,0.0,1.0
2006-04-05,20.8,20.96,20.4,20.67,269100,17.1944918964129,17.326757218693,16.8638285907126,17.0870263220603,325527.502279244,0.0,1.0
2006-04-06,20.8,20.95,20.53,20.84,341800,17.1944918964129,17.3184906360505,16.9712941650652,17.2275582269829,413471.944552381,0.0,1.0
2006-04-07,20.69,21.22,20.59,20.92,255900,17.1035594873453,17.5416883673982,17.0208936609203,17.293690888123,309559.598042582,0.0,1.0
2006-04-10,20.75,20.86,20.66,20.76,188000,17.1531589832004,17.2440913922679,17.0787597394178,17.1614255658429,227421.666400958,0.0,1.0
2006-04-11,20.41,20.91,20.27,20.71,280400,16.8720951733552,17.2854243054805,16.7563630163601,17.1200926526303,339196.996057599,0.0,1.0
2006-04-12,20.2,20.41,20.07,20.36,365800,16.6984969378625,16.8720951733552,16.5910313635099,16.8307622601426,442504.497709951,0.0,1.0
2006-04-13,20.27,20.3,19.51,20.06,292800,16.7563630163601,16.7811627642876,16.1281027355296,16.5827647808674,354197.148522343,0.0,1.0
2006-04-17,20.31,20.79,20.08,20.44,453200,16.7894293469301,17.1862253137704,16.5992979461525,16.8968949212827,548231.378792098,0.0,1.0
2006-04-18,19.7,19.71,18.5,19.42,649300,16.2851678057372,16.2934343883797,15.2931778886365,16.053703491747,785451.531883737,0.0,1.0
2006-04-19,20.18,20.26,19.55,19.7,385100,16.6819637725775,16.7480964337176,16.1611690660996,16.2851678057372,465851.509207496,0.0,1.0
2006-04-20,20.14,20.3,20.05,20.23,255200,16.6488974420075,16.7811627642876,16.5744981982249,16.72329668579,308712.815242152,0.0,1.0
2006-04-21,20.15,20.5,20.07,20.3,315000,16.65716402465,16.9464944171377,16.5910313635099,16.7811627642876,381052.260193095,0.0,1.0
2006-04-24,19.99,20.29,19.77,20.15,326200,16.5248987023699,16.7728961816451,16.3430338842348,16.65716402465,394600.784999961,0.0,1.0
2006-04-25,20.09,20.16,19.85,19.91,276500,16.607564528795,16.6654306072925,16.4091665453748,16.4587660412298,334479.206169494,0.0,1.0
2006-04-26,20.6,20.89,19.88,20.14,300500,17.0291602435628,17.2688911401955,16.4339662933023,16.6488974420075,363511.759327064,0.0,1.0
2006-04-27,20.49,20.74,20.36,20.61,184800,16.9382278344952,17.1448924005579,16.8307622601426,17.0374268262053,223550.659313283,0.0,1.0
2006-04-28,21.01,21.21,20.11,20.57,316700,17.3680901319055,17.5334217847557,16.62409769408,17.0043604956353,383108.732708424,0.0,1.0
2006-05-01,20.99,21.25,20.87,21.07,272500,17.3515569666205,17.5664881153257,17.2523579749104,17.4176896277606,329640.4473099,0.0,1.0
2006-05-02,20.79,21.21,20.67,21.0,226200,17.1862253137704,17.5334217847557,17.0870263220603,17.359823549263,273631.813510089,0.0,1.0
2006-05-03,21.04,21.1,20.48,20.94,214100,17.392889879833,17.4424893756881,16.9299612518527,17.310224053408,258994.567959816,0.0,1.0
2006-05-04,21.03,21.1,20.64,21.1,251600,17.3846232971905,17.4424893756881,17.0622265741328,17.4424893756881,304357.932268518,0.0,1.0
2006-05-05,21.29,21.38,20.97,21.0,408900,17.5995544458957,17.6739536896783,17.3350238013355,17.359823549263,494642.124422085,0.0,1.0
2006-05-08,20.84,21.97,20.69,21.3,345200,17.2275582269829,18.1616820655861,17.1035594873453,17.6078210285382,417584.889583037,0.0,1.0
2006-05-09,21.52,22.14,17.61,18.97,1098400,17.7896858466733,18.3022139705087,14.5574520334534,15.6817072728343,1328723.18284475,0.0,1.0
2006-05-10,21.61,21.77,20.91,21.56,612100,17.8640850904559,17.996350412736,17.2854243054805,17.8227521772434,740451.074489504,0.0,1.0
2006-05-11,20.1,21.46,19.89,21.46,459600,16.6158311114375,17.7400863508183,16.4422328759448,17.7400863508183,555973.392967449,0.0,1.0
2006-05-12,20.07,20.25,19.83,20.12,306900,16.5910313635099,16.7398298510751,16.3926333800898,16.6323642767225,371253.773502417,0.0,1.0
2006-05-15,20.17,20.51,19.27,19.88,402600,16.673697189935,16.9547609997802,15.9297047521094,16.4339662933023,487021.079218223,0.0,1.0
2006-05-16,20.26,20.75,19.92,20.22,255500,16.7480964337176,17.1531589832004,16.4670326238724,16.7150301031475,309075.722156621,0.0,1.0
2006-05-17,20.03,20.26,19.9,20.21,258200,16.5579650329399,16.7480964337176,16.4504994585873,16.706763520505,312341.884386849,0.0,1.0
2006-05-18,20.11,20.42,20.0,20.22,417100,16.62409769408,16.8803617559977,16.5331652850124,16.7150301031475,504561.580084254,0.0,1.0
2006-05-19,20.68,20.7,19.89,20.18,271700,17.0952929047028,17.1118260699878,16.4422328759448,16.6819637725775,328672.695537982,0.0,1.0
2006-05-22,19.72,20.73,19.48,20.39,363600,16.3017009710222,17.1366258179154,16.1033029876021,16.8555620080701,439843.180337174,0.0,1.0
2006-05-23,18.97,20.25,18.23,19.64,374400,15.6817072728343,16.7398298510751,15.0699801572888,16.2355683098822,452907.829258078,0.0,1.0
2006-05-24,19.65,19.65,18.96,19.0,410700,16.3017009710222,16.3017009710222,15.729274830055,15.7624589541691,495056.007612067,0.07,1.0
2006-05-25,20.23,20.28,19.4,19.78,174900,16.7828707706758,16.8243509258184,16.0943001953095,16.4095493743929,210823.705213904,0.0,1.0
2006-05-26,19.97,20.4,19.82,20.23,98500,16.5671739639346,16.9239032981605,16.4427334985069,16.7828707706758,118731.474920351,0.0,1.0
2006-05-30,19.44,20.07,19.27,19.55,316800,16.1274843194235,16.6501342742196,15.9864517919388,16.2187406607371,381869.352840279,0.0,1.0
2006-05-31,19.21,19.93,18.98,19.52,417900,15.9366756057678,16.5339898398205,15.7458668921121,16.1938525676516,503734.856540254,0.0,1.0
2006-06-01,20.47,20.79,19.31,19.31,231500,16.9819755153601,17.2474485082724,16.0196359160529,16.0196359160529,279049.100954938,0.0,1.0
2006-06-02,20.51,21.07,20.0,20.67,168100,17.0151596394741,17.4797373770707,16.5920620570201,17.1478961359303,202627.014559504,0.0,1.0
2006-06-05,20.1,20.68,19.95,20.56,130000,16.6750223673052,17.1561921669588,16.5505819018775,17.0566397946166,156701.438981175,0.0,1.0
2006-06-06,20.0,20.26,19.64,20.24,171300,16.5920620570201,16.8077588637613,16.2934049399937,16.7911668017043,206484.280749809,0.0,1.0
2006-06-07,20.51,20.67,19.88,20.06,400100,17.0151596394741,17.1478961359303,16.492509684678,16.6418382431911,482278.813356677,0.0,1.0
2006-06-08,20.41,20.56,19.7,20.51,181200,16.932199329189,17.0566397946166,16.3431811261648,17.0151596394741,218417.698026068,0.0,1.0
2006-06-09,20.04,20.87,19.73,20.49,114500,16.6252461811341,17.3138167565005,16.3680692192503,16.9985675774171,138017.805871881,0.0,1.0
2006-06-12,19.35,20.03,19.35,19.8,123400,16.0528200401669,16.6169501501056,16.0528200401669,16.4261414364499,148745.827463669,0.0,1.0
2006-06-13,18.62,19.55,18.4,19.28,1116800,15.4472097750857,16.2187406607371,15.2646970924585,15.9947478229674,1346185.90041674,0.0,1.0
2006-06-14,18.5,18.82,18.25,18.58,392200,15.3476574027436,15.6131303956559,15.1402566270308,15.4140256509717,472756.187449359,0.0,1.0
2006-06-15,18.56,18.8,18.3,18.62,467300,15.3974335889146,15.5965383335989,15.1817367821734,15.4472097750857,563281.403353102,0.0,1.0
2006-06-16,18.6,18.81,18.5,18.51,859100,15.4306177130287,15.6048343646274,15.3476574027436,15.3559534337721,1035555.43252867,0.0,1.0
2006-06-19,18.42,18.68,17.84,18.6,480700,15.2812891545155,15.4969859612568,14.8001193548619,15.4306177130287,579433.705525006,0.0,1.0
2006-06-20,18.66,18.76,18.38,18.46,159900,15.4803938991997,15.5633542094848,15.2481050304015,15.3144732786295,192742.769946846,0.0,1.0
2006-06-21,20.01,20.34,18.67,18.7,417800,16.6003580880486,16.8741271119894,15.4886899302282,15.5135780233138,503614.316971807,0.0,1.0
2006-06-22,19.85,20.0,19.57,20.0,124000,16.4676215915924,16.5920620570201,16.2353327227941,16.5920620570201,149469.064874352,0.0,1.0
2006-06-23,20.3,20.84,19.5999,19.85,163600,16.8409429878754,17.2889286634149,16.2601378555694,16.4676215915924,197202.733979386,0.0,1.0
2006-06-26,20.87,20.9,20.3,20.31,260800,17.3138167565005,17.338704849586,16.8409429878754,16.8492390189039,314367.194509925,0.0,1.0
2006-06-27,21.19,21.44,20.8301,20.87,400100,17.5792897494128,17.7866905251255,17.2807155926967,17.3138167565005,482278.813356677,0.0,1.0
2006-06-28,21.32,21.53,20.68,21.33,204700,17.6871381527834,17.8613548043821,17.1561921669588,17.6954341838119,246744.496611127,0.0,1.0
2006-06-29,22.62,22.7,21.36,21.36,558300,18.7656221864897,18.8319904347178,17.7203222768974,17.7203222768974,672972.410639923,0.0,1.0
2006-06-30,22.7,24.13,22.47,22.6,4107000,18.8319904347178,20.0183228717947,18.6411817210621,18.7490301244327,4950560.07612066,0.0,1.0
2006-07-03,22.85,23.0,22.57,22.74,251900,18.9564309001454,19.0808713655731,18.7241420313472,18.8651745588318,303639.172918139,0.0,1.0
2006-07-05,22.0,22.99,21.77,22.9,565000,18.2512682627221,19.0725753345446,18.0604595490664,18.997911055288,681048.561725875,0.0,1.0
2006-07-06,21.95,22.28,21.77,22.1,350400,18.2097881075795,18.4835571315204,18.0604595490664,18.3342285730072,422370.647838491,0.0,1.0
2006-07-07,21.59,22.04,21.44,21.91,218800,17.9111309905532,18.2844523868361,17.7866905251255,18.1766039834655,263740.575762162,0.0,1.0
2006-07-10,21.42,21.91,21.2,21.67,271800,17.7700984630685,18.1766039834655,17.5875857804413,17.9774992387813,327626.547039103,0.0,1.0
2006-07-11,21.1,21.33,20.72,21.33,287000,17.5046254701562,17.6954341838119,17.1893762910728,17.6954341838119,345948.561443055,0.0,1.0
2006-07-12,20.81,21.57,20.73,21.11,215100,17.2640405703294,17.8945389284962,17.1976723221013,17.5129215011847,259280.611729621,0.0,1.0
2006-07-13,20.03,20.98,19.9,20.79,407800,16.6169501501056,17.4050730978141,16.509101746735,17.2474485082724,491560.360127101,0.0,1.0
2006-07-14,19.41,20.61,19.2,20.25,470600,16.102596226338,17.0981199497592,15.9283795747393,16.7994628327328,567259.209111853,0.0,1.0
2006-07-17,19.03,19.82,18.84,19.37,380800,15.7873470472546,16.4427334985069,15.6297224577129,16.069412102224,459014.676646396,0.0,1.0
2006-07-18,19.04,19.34,18.76,19.14,376500,15.7956430782831,16.0445240091384,15.5633542094848,15.8786033885682,453831.475203173,0.0,1.0
2006-07-19,19.73,19.89,18.99,18.99,327300,16.3680692192503,16.5008057157065,15.7541629231406,15.7541629231406,394526.00752722,0.0,1.0
2006-07-20,19.1,19.89,18.91,19.78,223300,15.8454192644542,16.5008057157065,15.6877946749125,16.4095493743929,269164.856342279,0.0,1.0
2006-07-21,18.48,19.05,18.252,19.01,199700,15.3310653406866,15.8039391093116,15.1419158332365,15.7707549851976,240717.518188773,0.0,1.0
2006-07-24,19.59,19.65,18.57,18.57,255600,16.2519247848512,16.3017009710222,15.4057296199431,15.4057296199431,308099.136950679,0.0,1.0
2006-07-25,20.05,20.402,19.53,19.55,252500,16.6335422121626,16.9255625043662,16.2021485986801,16.2187406607371,304362.410328821,0.0,1.0
2006-07-26,19.82,20.18,19.5,19.97,322000,16.4427334985069,16.7413906155333,16.1772605055946,16.5671739639346,388137.410399526,0.0,1.0
2006-07-27,19.88,20.69,19.732,19.88,375700,16.492509684678,17.1644881979873,16.369728425456,16.492509684678,452867.158655594,0.0,1.0
2006-07-28,21.03,21.31,19.92,20.0,223400,17.4465532529566,17.6788421217549,16.525693808792,16.5920620570201,269285.395910727,0.0,1.0
2006-07-31,20.86,21.29,20.83,21.01,203600,17.3055207254719,17.6622500596979,17.2806326323864,17.4299611908996,245418.56135821,0.0,1.0
2006-08-01,19.99,20.77,19.46,20.76,183000,16.5837660259916,17.2308564462154,16.1440763814805,17.2225604151868,220587.410258115,0.0,1.0
2006-08-02,20.47,20.77,19.9,20.18,101200,16.9819755153601,17.2308564462154,16.509101746735,16.7413906155333,121986.043268422,0.0,1.0
2006-08-03,20.73,20.8,19.97,20.2,105200,17.1976723221013,17.2557445393009,16.5671739639346,16.7579826775903,126807.626006305,0.0,1.0
2006-08-04,20.19,21.64,19.85,21.2,177500,16.7496866465618,17.9526111456957,16.4676215915924,17.5875857804413,213957.733993527,0.0,1.0
2006-08-07,19.8,20.22,19.52,20.19,141800,16.4261414364499,16.7745747396473,16.1938525676516,16.7496866465618,170925.108057928,0.0,1.0
2006-08-08,21.73,22.42,20.36,20.36,634800,18.0272754249523,18.5997015659195,16.8907191740464,16.8907191740464,765185.180501923,0.0,1.0
2006-08-09,21.53,22.23,21.49,21.88,266800,17.8613548043821,18.4420769763778,17.8281706802681,18.15171589038,321599.56861675,0.0,1.0
2006-08-10,20.23,21.2,20.02,21.14,300200,16.7828707706758,17.5875857804413,16.6086541190771,17.5378095942702,361859.784478067,0.0,1.0
2006-08-11,19.9,20.32,19.8,20.1,206400,16.509101746735,16.8575350499324,16.4261414364499,16.6750223673052,248793.669274727,0.0,1.0
2006-08-14,21.16,21.5,20.03,20.14,226400,17.5544016563272,17.8364667112966,16.6169501501056,16.7082064914192,272901.582964139,0.0,1.0
2006-08-15,21.89,22.01,21.31,21.38,178300,18.1600119214085,18.2595642937506,17.6788421217549,17.7369143389545,214922.050541103,0.0,1.0
2006-08-16,21.9,22.29,21.72,22.0,217300,18.168307952437,18.4918531625489,18.0189793939238,18.2512682627221,261932.482235456,0.0,1.0
2006-08-17,21.62,21.94,21.24,21.75,287100,17.9360190836387,18.201492076551,17.6207699045553,18.0438674870093,346069.101011503,0.0,1.0
2006-08-18,21.45,21.8,20.86,21.73,483200,17.794986556154,18.0853476421519,17.3055207254719,18.0272754249523,582447.194736184,0.0,1.0
2006-08-21,21.94,22.01,21.14,21.31,223000,18.201492076551,18.2595642937506,17.5378095942702,17.6788421217549,268803.237636939,0.0,1.0
2006-08-22,22.12,22.14,21.3,21.82,265900,18.3508206350642,18.3674126971212,17.6705460907264,18.1019397042089,320514.712500726,0.0,1.0
2006-08-23,22.14,22.29,21.96,22.19,243100,18.3674126971212,18.4918531625489,18.218084138608,18.4088928522638,293031.690894798,0.0,1.0
2006-08-24,22.53,22.61,22.1,22.29,254300,18.7490301244327,18.8156045767165,18.3911924434071,18.5493067675812,305582.686783024,0.07,1.0
2006-08-25,22.61,22.74,22.13,22.52,136400,18.8156045767165,18.9237880616777,18.4161578630136,18.7407083178972,163906.718353144,0.0,1.0
2006-08-28,22.77,22.96,22.35,22.5,166600,18.9487534812842,19.1068678054583,18.5992376067941,18.7240647048263,200196.915525174,0.0,1.0
2006-08-29,22.07,22.96,21.92,22.9,476300,18.3662270238007,19.1068678054583,18.2413999257685,19.0569369662454,572351.685862188,0.0,1.0
2006-08-30,23.0,23.09,22.0,22.04,135200,19.1401550316002,19.2150512904195,18.3079743780523,18.3412616041943,162464.723763527,0.0,1.0
2006-08-31,23.15,23.21,22.57,22.57,575500,19.2649821296323,19.3149129688452,18.7823173505746,18.7823173505746,691556.571937203,0.0,1.0
2006-09-01,23.38,23.5,22.91,23.23,272800,19.4563836799483,19.5562453583741,19.0652587727809,19.3315565819162,327813.436706289,0.0,1.0
2006-09-05,23.49,23.55,23.22,23.45,292000,19.5479235518386,19.5978543910515,19.3232347753807,19.5146363256967,350885.350140162,0.0,1.0
2006-09-06,23.21,23.79,23.06,23.38,309200,19.3149129688452,19.797577747903,19.190085870813,19.4563836799483,371553.939258007,0.0,1.0
2006-09-07,22.41,23.17,22.02,23.05,592000,18.649168446007,19.2816257427033,18.3246179911233,19.1817640642776,711383.997544435,0.0,1.0
2006-09-08,23.11,23.14,22.25,22.53,394200,19.2316949034904,19.2566603230969,18.5160195414393,18.7490301244327,473695.222689219,0.0,1.0
2006-09-11,22.53,22.99,22.36,22.98,187300,18.7490301244327,19.1318332250647,18.6075594133296,19.1235114185292,225071.322196069,0.0,1.0
2006-09-12,22.72,22.86,22.42,22.45,243300,18.9071444486068,19.0236497401035,18.6574902525424,18.6824556721489,292364.403044867,0.0,1.0
2006-09-13,22.9,22.94,22.68,22.81,181300,19.0569369662454,19.0902241923873,18.8738572224649,18.9820407074261,217861.349247984,0.0,1.0
2006-09-14,22.77,22.96,22.46,22.75,101200,18.9487534812842,19.1068678054583,18.6907774786843,18.9321098682132,121608.210391042,0.0,1.0
2006-09-15,22.74,23.03,22.4,22.98,257400,18.9237880616777,19.1651204512066,18.6408466394715,19.1235114185292,309307.839472869,0.0,1.0
2006-09-18,22.84,23.0,22.58,22.96,96000,19.0070061270325,19.1401550316002,18.7906391571101,19.1068678054583,115359.567169368,0.0,1.0
2006-09-19,22.25,22.86,21.62,22.86,175100,18.5160195414393,19.0236497401035,17.9917457297042,19.0236497401035,210411.043868295,0.0,1.0
2006-09-20,22.99,23.06,22.46,22.46,288200,19.1318332250647,19.190085870813,18.6907774786843,18.6907774786843,346319.033939707,0.0,1.0
2006-09-21,22.64,23.35,22.5,23.0,331400,18.840569996323,19.4314182603419,18.7240647048263,19.1401550316002,398230.839165922,0.0,1.0
2006-09-22,22.41,22.99,22.14,22.64,144100,18.649168446007,19.1318332250647,18.424479669549,18.840569996323,173159.516969853,0.0,1.0
2006-09-25,22.96,23.1,22.47,22.49,195700,19.1068678054583,19.223373096955,18.6990992852198,18.7157428982908,235165.284323389,0.0,1.0
2006-09-26,23.0,23.02,22.62,23.0,188000,19.1401550316002,19.1567986446711,18.823926383252,19.1401550316002,225912.485706679,0.0,1.0
2006-09-27,23.43,23.4399,22.72,23.0,347700,19.4979927126257,19.5062313010959,18.9071444486068,19.1401550316002,417817.932341556,0.0,1.0
2006-09-28,22.86,23.5,22.53,23.4,444700,19.0236497401035,19.5562453583741,18.7490301244327,19.4730272930193,534379.161668937,0.0,1.0
2006-09-29,21.99,22.84,21.9799,22.82,252200,18.2996525715169,19.0070061270325,18.291247546916,18.9903625139616,303059.196251194,0.0,1.0
2006-10-02,23.12,23.3,21.95,22.03,581300,19.2400167100259,19.3898092276645,18.2663653453749,18.3329397976588,698526.212453685,0.0,1.0
2006-10-03,23.8,24.16,22.93,23.0,726500,19.8058995544384,20.1054845897157,19.0819023858518,19.1401550316002,873007.557797355,0.0,1.0
2006-10-04,24.05,24.12,23.1,23.65,362500,20.0139447178254,20.0721973635737,19.223373096955,19.6810724564063,435602.532280166,0.0,1.0
2006-10-05,24.0,24.04,23.61,23.9,324900,19.972335685148,20.0056229112899,19.6477852302644,19.8891176197932,390420.03513883,0.0,1.0
2006-10-06,23.54,24.02,23.24,24.02,139300,19.589532584516,19.988979298219,19.3398783884517,19.988979298219,167391.538611385,0.0,1.0
2006-10-09,23.62,23.75,23.15,23.58,219300,19.6561070367998,19.764290521761,19.2649821296323,19.6228198106579,263524.511252526,0.0,1.0
2006-10-10,23.76,23.8,23.21,23.75,217800,19.7726123282965,19.8058995544384,19.3149129688452,19.764290521761,261722.018015504,0.0,1.0
2006-10-11,24.52,25.0,23.52,23.68,898600,20.4050696249929,20.8045163386958,19.572888971445,19.7060378760127,1079813.61519161,0.0,1.0
2006-10-12,25.23,25.34,24.52,24.78,363100,20.9959178890118,21.0874577609021,20.4050696249929,20.6214365949153,436323.529574976,0.0,1.0
2006-10-13,25.42,25.5,24.78,25.35,436800,21.1540322131859,21.2206066654698,20.6214365949153,21.0957795674376,524886.030620626,0.0,1.0
2006-10-16,25.55,25.67,25.27,25.49,357400,21.2622156981471,21.3620773765729,21.0292051151538,21.2122848589343,429474.055274295,0.0,1.0
2006-10-17,25.13,25.43,24.61,25.26,292500,20.9126998236571,21.1623540197214,20.4799658838122,21.0208833086183,351486.181219168,0.0,1.0
2006-10-18,25.15,25.67,24.96,25.41,247000,20.929343436728,21.3620773765729,20.7712291125539,21.1457104066505,296810.55302952,0.0,1.0
2006-10-19,25.07,25.4,24.9,25.02,253600,20.8627689844442,21.137388600115,20.7212982733411,20.8211599517668,304741.523272414,0.0,1.0
2006-10-20,24.95,25.29,24.8,25.2,256400,20.7629073060184,21.0458487282247,20.6380802079863,20.9709524694054,308106.177314855,0.0,1.0
2006-10-23,25.26,25.27,24.58,24.94,247500,21.0208833086183,21.0292051151538,20.4550004642057,20.754585499483,297411.384108527,0.0,1.0
2006-10-24,25.03,25.5,24.9,25.27,159800,20.8294817583023,21.2206066654698,20.7212982733411,21.0292051151538,192025.612850677,0.0,1.0
2006-10-25,25.12,25.44,24.81,25.12,134200,20.9043780171216,21.1706758262569,20.6464020145217,20.9043780171216,161263.061605512,0.0,1.0
2006-10-26,25.49,25.49,24.9,25.27,248000,21.2122848589343,21.2122848589343,20.7212982733411,21.0292051151538,298012.215187534,0.0,1.0
2006-10-27,24.2,25.5,24.09,25.15,289400,20.1387718158576,21.2206066654698,20.0472319439673,20.929343436728,347761.028529324,0.0,1.0
2006-10-30,23.39,24.19,22.71,24.09,621600,19.4647054864838,20.1304500093221,18.8988226420713,20.0472319439673,746953.19742166,0.0,1.0
2006-10-31,25.0,26.16,24.32,24.62,925100,20.8045163386958,21.7698458968113,20.2386334942833,20.4882876903477,1111657.66237899,0.0,1.0
2006-11-01,24.18,25.785,23.99,25.0,422500,20.1221282027866,21.4577781517309,19.9640138786125,20.8045163386958,507702.261761022,0.0,1.0
2006-11-02,24.02,24.17,23.64,24.03,407600,19.988979298219,20.1138063962511,19.6727506498708,19.9973011047544,489797.495606608,0.0,1.0
2006-11-03,25.02,25.1,23.4,24.01,392000,20.8211599517668,20.8877344040506,19.4730272930193,19.9806574916835,471051.565941587,0.0,1.0
2006-11-06,25.46,25.52,25.06,25.18,365500,21.1873194393278,21.2372502785407,20.8544471779087,20.9543088563344,439207.51875421,0.0,1.0
2006-11-07,26.46,27.31,26.01,26.13,770000,22.0195000928757,22.7268536483913,21.6450187987792,21.7448804772049,925279.861670973,0.0,1.0
2006-11-08,26.75,27.15,26.59,26.71,668100,22.2608324824045,22.5937047438237,22.1276835778369,22.2275452562626,802830.487769323,0.0,1.0
2006-11-09,26.34,26.91,25.8,26.89,587000,21.9196384144499,22.3939813869722,21.4702608615341,22.3773377739012,705375.686754367,0.0,1.0
2006-11-10,26.74,27.04,26.32,26.33,602000,22.2525106758691,22.5021648719334,21.902994801379,21.9113166079145,723400.619124578,0.0,1.0
2006-11-13,26.8,27.3,26.67,26.9,607400,22.3024415150819,22.7185318418559,22.1942580301207,22.3856595804367,729889.594777858,0.0,1.0
2006-11-14,27.13,27.29,26.67,27.05,501000,22.5770611307527,22.7102100353204,22.1942580301207,22.5104866784689,602032.741165141,0.0,1.0
2006-11-15,27.61,27.65,26.97,27.13,513000,22.9765078444557,23.0097950705976,22.4439122261851,22.5770611307527,616452.687061311,0.0,1.0
2006-11-16,27.77,27.96,27.5,27.74,284200,23.1096567490233,23.2677710731974,22.8849679725654,23.0846913294169,341512.385307651,0.0,1.0
2006-11-17,27.16,27.91,26.89,27.75,364000,22.6020265503592,23.22616204052,22.3773377739012,23.0930131359524,437405.025517187,0.0,1.0
2006-11-20,27.54,27.6,27.05,27.16,267000,22.9182551987073,22.9681860379202,22.5104866784689,22.6020265503592,320843.796189806,0.0,1.0
2006-11-21,26.64,27.05,26.0,27.0,629300,22.1692926105143,22.5104866784689,21.6366969922437,22.4688776457915,756205.996038368,0.0,1.0
2006-11-22,26.87,26.93,26.66,26.82,106200,22.3606941608303,22.4106250000432,22.1859362235852,22.3190851281529,127616.521181113,0.0,1.0
2006-11-24,26.5,26.75,25.99,26.75,160900,22.1110399647659,22.3196346814147,21.6855067428025,22.3196346814147,192838.057675916,0.07,1.0
2006-11-27,25.87,26.57,25.75,26.44,277300,21.5853812788111,22.1694464854276,21.4852558148197,22.0609772327702,332343.029170487,0.0,1.0
2006-11-28,25.77,26.08,25.58,25.96,525900,21.5019433921516,21.7606008407961,21.3434114074986,21.6604753768047,630289.213994804,0.0,1.0
2006-11-29,25.9,26.61,25.58,26.35,359900,21.610412644809,22.2028216400914,21.3434114074986,21.9858831347767,431338.82509361,0.0,1.0
2006-11-30,25.81,26.25,25.38,25.93,498000,21.5353185468154,21.9024452481172,21.1765356341796,21.6354440108068,596851.166703579,0.0,1.0
2006-12-01,25.41,25.99,25.11,25.67,232500,21.2015670001775,21.6855067428025,20.951253340199,21.4185055054921,278650.394093537,0.0,1.0
2006-12-04,25.99,26.62,25.36,25.53,372200,21.6855067428025,22.2111654287573,21.1598480568477,21.3016924641688,446080.329813398,0.0,1.0
2006-12-05,25.81,26.18,25.52,26.16,472000,21.5353185468154,21.8440387274556,21.2933486755029,21.8273511501237,565690.26241785,0.0,1.0
2006-12-06,25.42,25.85,25.32,25.81,275000,21.2099107888434,21.5686937014792,21.1264729021839,21.5353185468154,329586.487637518,0.0,1.0
2006-12-07,25.65,25.75,25.08,25.51,360300,21.4018179281602,21.4852558148197,20.9262219742011,21.2850048868369,431818.223621084,0.0,1.0
2006-12-08,25.99,26.14,25.52,25.64,202700,21.6855067428025,21.8106635727918,21.2933486755029,21.3934741394943,242935.203796818,0.0,1.0
2006-12-11,26.16,26.35,25.87,26.1,460500,21.8273511501237,21.9858831347767,21.5853812788111,21.777288418128,551907.554753007,0.0,1.0
2006-12-12,26.03,26.38,25.86,26.16,250200,21.7188818974663,22.0109145007745,21.5770374901452,21.8273511501237,299863.778934208,0.0,1.0
2006-12-13,26.34,26.46,26.04,26.27,249400,21.9775393461107,22.0776648101021,21.7272256861323,21.9191328254491,298904.981879263,0.0,1.0
2006-12-14,26.69,26.91,26.36,26.45,436700,22.269571949419,22.4531353000699,21.9942269234426,22.0693210214362,523383.342368378,0.0,1.0
2006-12-15,26.95,27.01,26.54,26.55,698100,22.4865104547337,22.5365731867294,22.1444151194297,22.1527589080957,836670.280071822,0.0,1.0
2006-12-18,26.23,27.16,26.1,27.09,293600,21.8857576707853,22.6617300167186,21.777288418128,22.603323496057,351878.519165001,0.0,1.0
2006-12-19,26.24,26.49,25.86,26.2,230600,21.8941014594513,22.1026961761,21.5770374901452,21.8607263047875,276373.251088042,0.0,1.0
2006-12-20,26.34,26.57,26.16,26.33,312300,21.9775393461107,22.1694464854276,21.8273511501237,21.9691955574448,374290.400324353,0.0,1.0
2006-12-21,26.54,27.12,26.36,26.44,254700,22.1444151194297,22.6283548620548,21.9942269234426,22.0609772327702,305257.012368276,0.0,1.0
2006-12-22,26.33,26.54,26.2,26.5,156300,21.9691955574448,22.1444151194297,21.8607263047875,22.1110399647659,187324.974609978,0.0,1.0
2006-12-26,26.71,26.79,26.0,26.3,105200,22.2862595267509,22.3530098360785,21.6938505314685,21.944164191447,126081.812725334,0.0,1.0
2006-12-27,26.64,26.92,26.35,26.81,169700,22.2278530060892,22.4614790887358,21.9858831347767,22.3696974134104,203384.825280316,0.0,1.0
2006-12-28,26.42,26.79,26.4,26.63,112500,22.0442896554383,22.3530098360785,22.0276020781064,22.2195092174233,134830.835851712,0.0,1.0
2006-12-29,26.0,27.09,25.97,26.46,180200,21.6938505314685,22.603323496057,21.6688191654706,22.0776648101021,215969.036626475,0.0,1.0
2007-01-03,26.38,27.04,25.66,26.06,365800,22.0109145007745,22.5616045527272,21.4101617168262,21.7439132634642,438409.953373834,0.0,1.0
2007-01-04,26.35,26.42,25.57,26.28,287500,21.9858831347767,22.0442896554383,21.3350676188326,21.9274766141151,344567.691621042,0.0,1.0
2007-01-05,25.77,26.2,25.55,26.2,251200,21.5019433921516,21.8607263047875,21.3183800415007,21.8607263047875,301062.27525289,0.0,1.0
2007-01-08,25.84,26.2,25.59,25.76,180600,21.5603499128133,21.8607263047875,21.3517551961645,21.4935996034857,216448.435153948,0.0,1.0
2007-01-09,25.11,25.8,24.25,25.77,529900,20.951253340199,21.5269747581495,20.2336875149273,21.5019433921516,635083.19926953,0.0,1.0
2007-01-10,24.9,25.0,24.62,24.88,207200,20.776033778214,20.8594716648735,20.5424076955674,20.7593462008821,248328.437230887,0.0,1.0
2007-01-11,25.0,25.39,24.84,24.84,425600,20.8594716648735,21.1848794228456,20.7259710462183,20.7259710462183,510080.033231011,0.0,1.0
2007-01-12,25.0,25.3,24.88,24.94,216700,20.8594716648735,21.109785324852,20.7593462008821,20.8094089328778,259714.152258365,0.0,1.0
2007-01-16,24.9,25.4,24.67,25.05,265200,20.776033778214,21.1932232115115,20.5841266388972,20.9011906082033,317841.223714436,0.0,1.0
2007-01-17,22.45,22.55,20.3,22.17,3326000,18.7318055550564,18.8152434417159,16.9378909918773,18.4981794724098,3986198.75593595,0.0,1.0
2007-01-18,23.36,23.48,22.98,23.2,1812300,19.4910903236578,19.5912157876492,19.1740263543517,19.3575897050026,2172034.87834718,0.0,1.0
2007-01-19,23.24,23.62,23.18,23.31,556700,19.3909648596664,19.7080288289725,19.3409021276707,19.4493713803281,667202.900610206,0.0,1.0
2007-01-22,23.32,23.45,23.02,23.15,465900,19.457715168994,19.5661844216514,19.2074015090155,19.3158707616729,558379.434873891,0.0,1.0
2007-01-23,23.58,23.82,23.14,23.24,417600,19.6746536743087,19.8749046022915,19.3075269730069,19.3909648596664,500492.062681555,0.0,1.0
2007-01-24,23.99,24.059,23.47,23.48,287000,20.0167490096126,20.0743211514077,19.5828719989833,19.5912157876492,343968.443461701,0.0,1.0
2007-01-25,23.0,23.98,22.9,23.98,451300,19.1907139316836,20.0084052209467,19.1072760450242,20.0084052209467,540881.388621136,0.0,1.0
2007-01-26,22.99,23.21,22.89,22.95,411100,19.1823701430177,19.3659334936686,19.0989322563582,19.1489949883539,492701.836610123,0.0,1.0
2007-01-29,23.22,23.35,22.86,22.86,307000,19.3742772823345,19.4827465349919,19.0739008903604,19.0739008903604,367938.369835339,0.0,1.0
2007-01-30,23.45,23.46,23.15,23.2,153400,19.5661844216514,19.5745282103173,19.3158707616729,19.3575897050026,183849.335285801,0.0,1.0
2007-01-31,23.97,24.53,23.3,23.34,546300,20.0000614322807,20.4673135975739,19.4410275916621,19.4744027463259,654738.538895915,0.0,1.0
2007-02-01,23.64,24.01,23.54,23.99,169700,19.7247164063044,20.0334365869445,19.6412785196449,20.0167490096126,203384.825280316,0.0,1.0
2007-02-02,23.43,23.93,23.19,23.65,415100,19.5494968443195,19.9666862776169,19.3492459163367,19.7330601949704,497495.821884849,0.0,1.0
2007-02-05,23.23,23.98,23.08,23.55,448100,19.3826210710005,20.0084052209467,19.2574642410112,19.6496223083109,537046.200401352,0.0,1.0
2007-02-06,22.54,23.05,22.27,22.72,412400,18.80689965305,19.2324328750134,18.5816173590693,18.9570878490371,494259.881824408,0.0,1.0
2007-02-07,23.15,23.33,22.63,22.64,529400,19.3158707616729,19.46605895766,18.8819937510435,18.8903375397095,634483.951110189,0.0,1.0
2007-02-08,23.85,23.85,23.01,23.07,383300,19.8999359682893,19.8999359682893,19.1990577203496,19.2491204523453,459383.638950767,0.0,1.0
2007-02-09,23.19,23.72,23.07,23.72,346100,19.3492459163367,19.791466715632,19.2491204523453,19.791466715632,414799.5758958,0.0,1.0
2007-02-12,23.54,23.61,23.09,23.21,318100,19.6412785196449,19.6996850403066,19.2658080296772,19.3659334936686,381241.678972708,0.0,1.0
2007-02-13,23.72,23.82,23.55,23.55,261200,19.791466715632,19.8749046022915,19.6496223083109,19.6496223083109,313047.238439708,0.0,1.0
2007-02-14,24.05,24.47,23.69,23.69,247000,20.0668117416083,20.4172508655782,19.7664353496342,19.7664353496342,296028.590714426,0.0,1.0
2007-02-15,23.66,24.1,23.5799,24.1,125400,19.7414039836363,20.1085306849381,19.674570236422,20.1085306849381,150291.438362708,0.0,1.0
2007-02-16,23.4,23.71,23.258,23.67,206700,19.5244654783216,19.7831229269661,19.4059836792651,19.7497477723023,247729.189071546,0.0,1.0
2007-02-20,24.09,24.33,23.05,23.34,250000,20.1001868962721,20.3004378242549,19.2324328750134,19.4744027463259,299624.079670472,0.0,1.0
2007-02-21,23.69,23.9,23.45,23.9,290000,19.7664353496342,19.9416549116191,19.5661844216514,19.9416549116191,347563.932417746,0.0,1.0
2007-02-22,23.43,23.88,23.16,23.64,171100,19.5494968443195,19.9249673342872,19.3242145503388,19.7247164063044,205062.72012647,0.0,1.0
2007-02-23,23.17,23.52,23.08,23.37,189200,19.3325583390048,19.624590942313,19.2574642410112,19.4994341123238,226755.503494612,0.0,1.0
2007-02-26,23.31,23.36,22.97,23.07,177500,19.5202935839886,19.5621646555974,19.2355702970493,19.3193124402668,211960.182985863,0.085,1.0
2007-02-27,22.89,23.12,22.7799,22.91,598500,19.1685765824753,19.3611835118755,19.0763764827929,19.1853250111188,714693.912772052,0.0,1.0
2007-02-28,22.88,23.045,22.49,22.84,575000,19.1602023681536,19.2983769044624,18.8336080096055,19.1267055108666,686631.578686598,0.0,1.0
2007-03-01,23.06,23.22,22.5,22.75,255800,19.310938225945,19.4449256550929,18.8419822239273,19.0513375819709,305461.491874838,0.0,1.0
2007-03-02,22.5,22.88,22.3,22.87,393100,18.8419822239273,19.1602023681536,18.6744979374924,19.1518281538318,469417.171446437,0.0,1.0
2007-03-05,22.2,22.69,22.17,22.43,382900,18.5907557942749,19.0010922960404,18.5656331513097,18.783362723675,457236.924311476,0.0,1.0
2007-03-06,22.69,22.93,22.36,22.36,230100,19.0010922960404,19.2020734397623,18.7247432234228,18.7247432234228,274772.045662237,0.0,1.0
2007-03-07,22.66,22.84,22.56,22.6,242600,18.9759696530752,19.1267055108666,18.8922275098577,18.9257243671447,289698.819111946,0.0,1.0
2007-03-08,22.66,23.0,22.59,22.89,145700,18.9759696530752,19.2606929400145,18.917350152823,19.1685765824753,173986.471329804,0.0,1.0
2007-03-09,22.72,22.94,22.58,22.88,193700,19.0262149390057,19.2104476540841,18.9089759385012,19.1602023681536,231305.281376685,0.0,1.0
2007-03-12,22.67,22.94,22.56,22.73,250500,18.9843438673969,19.2104476540841,18.8922275098577,19.0345891533274,299132.539932162,0.0,1.0
2007-03-13,22.47,22.82,22.43,22.52,330800,18.816859580962,19.1099570822231,18.783362723675,18.8587306525708,395022.13257309,0.0,1.0
2007-03-14,22.66,22.85,22.33,22.42,165900,18.9759696530752,19.1350797251884,18.6996205804576,18.7749885093533,198108.137224533,0.0,1.0
2007-03-15,22.79,22.87,22.52,22.7,221200,19.0848344392579,19.1518281538318,18.8587306525708,19.0094665103622,264144.182966044,0.0,1.0
2007-03-16,22.2,22.9,22.15,22.78,451800,18.5907557942749,19.1769507967971,18.5488847226662,19.0764602249361,539513.29956627,0.0,1.0
2007-03-19,22.15,22.48,22.0099,22.21,189000,18.5488847226662,18.8252337952838,18.4315619800185,18.5991300085966,225692.814559595,0.0,1.0
2007-03-20,22.54,22.62,22.08,22.08,254100,18.8754790812142,18.9424727957882,18.490265222414,18.490265222414,303431.450685678,0.0,1.0
2007-03-21,23.52,23.6,22.51,22.59,270400,19.6961520847453,19.7631457993193,18.850356438249,18.917350152823,322895.963264098,0.0,1.0
2007-03-22,23.12,23.65,22.95,23.59,267800,19.3611835118755,19.805016870928,19.2188218684058,19.7547715849975,319791.194386558,0.0,1.0
2007-03-23,22.98,23.15,22.76,23.04,188700,19.243944511371,19.3863061548407,19.0597117962926,19.2941897973015,225334.571996802,0.0,1.0
2007-03-26,22.97,22.98,22.7,22.95,155400,19.2355702970493,19.243944511371,19.0094665103622,19.2188218684058,185569.647526778,0.0,1.0
2007-03-27,22.32,22.85,22.32,22.85,250300,18.6912463661358,19.1350797251884,18.6912463661358,19.1350797251884,298893.711556967,0.0,1.0
2007-03-28,24.21,24.51,23.39,23.46,6583800,20.2739728729457,20.5251993025981,19.5872872985626,19.6459067988148,7861991.28305537,0.0,1.0
2007-03-29,24.61,24.61,24.11,24.3,569900,20.6089414458156,20.6089414458156,20.1902307297283,20.3493408018414,680541.455119116,0.0,1.0
2007-03-30,24.42,24.67,24.08,24.54,342800,20.4498313737024,20.659186731746,20.165108086763,20.5503219455633,409351.83508481,0.0,1.0
2007-04-02,23.39,24.13,23.07,23.26,944900,19.5872872985626,20.2069791583718,19.3193124402668,19.4784225123799,1128344.65861038,0.0,1.0
2007-04-03,23.59,23.59,23.22,23.58,505700,19.7547715849975,19.7547715849975,19.4449256550929,19.7463973706758,603877.546681414,0.0,1.0
2007-04-04,22.93,23.5,22.46,23.5,860000,19.2020734397623,19.6794036561018,18.8084853666403,19.6794036561018,1026962.01333996,0.0,1.0
2007-04-05,23.21,23.51,22.85,22.97,286900,19.4365514407712,19.6877778704236,19.1350797251884,19.2355702970493,342599.304217713,0.0,1.0
2007-04-09,23.17,23.3,23.1101,23.13,206900,19.4030545834842,19.5119193696669,19.352893039697,19.3695577261972,247067.954139578,0.0,1.0
2007-04-10,23.16,23.4,23.066,23.17,182100,19.3946803691625,19.5956615128844,19.3159627545381,19.4030545834842,217453.235615355,0.0,1.0
2007-04-11,22.92,23.25,22.7,23.21,566200,19.1936992254406,19.4700482980582,19.0094665103622,19.4365514407712,676123.130178003,0.0,1.0
2007-04-12,22.91,23.05,22.75,22.82,490400,19.1853250111188,19.3025640116233,19.0513375819709,19.1099570822231,585607.175978971,0.0,1.0
2007-04-13,22.69,22.99,22.66,22.85,615900,19.0010922960404,19.2523187256928,18.9759696530752,19.1350797251884,735471.981414046,0.0,1.0
2007-04-16,23.35,23.612,22.69,22.72,546900,19.5537904412756,19.7731948565054,19.0010922960404,19.0262149390057,653076.191971654,0.0,1.0
2007-04-17,23.46,23.49,22.91,23.32,447100,19.6459067988148,19.6710294417801,19.1853250111188,19.5286677983104,533900.83274918,0.0,1.0
2007-04-18,23.21,23.47,23.17,23.32,149700,19.4365514407712,19.6542810131366,19.4030545834842,19.5286677983104,178763.038833711,0.0,1.0
2007-04-19,22.92,23.36,22.76,23.17,233300,19.1936992254406,19.5621646555974,19.0597117962926,19.4030545834842,278593.299665362,0.0,1.0
2007-04-20,22.92,23.21,22.91,23.18,292000,19.1936992254406,19.4365514407712,19.1853250111188,19.411428797806,348689.427785194,0.0,1.0
2007-04-23,22.89,23.05,22.76,22.87,267300,19.1685765824753,19.3025640116233,19.0597117962926,19.1518281538318,319194.123448571,0.0,1.0
2007-04-24,22.6,23.0,22.42,22.89,354700,18.9257243671447,19.2606929400145,18.7749885093533,19.1685765824753,423562.123408933,0.0,1.0
2007-04-25,22.7,22.88,22.49,22.7,568400,19.0094665103622,19.1602023681536,18.8336080096055,19.0094665103622,678750.242305151,0.0,1.0
2007-04-26,22.67,22.81,22.57,22.7,396800,18.9843438673969,19.1015828679014,18.9006017241795,19.0094665103622,473835.496387553,0.0,1.0
2007-04-27,22.42,22.8,22.38,22.56,223900,18.7749885093533,19.0932086535796,18.7414916520663,18.8922275098577,267368.366031182,0.0,1.0
2007-04-30,22.08,22.5,22.0299,22.5,379500,18.490265222414,18.8419822239273,18.448310408662,18.8419822239273,453176.841933154,0.0,1.0
2007-05-01,21.57,22.11,21.4599,22.06,416200,18.0631802920049,18.5153878653792,17.9709801923225,18.4735167937705,497001.8487815,0.0,1.0
2007-05-02,21.57,21.76,21.46,21.5,513000,18.0631802920049,18.2222903641181,17.9710639344657,18.0045607917527,612594.782376045,0.0,1.0
2007-05-03,21.62,21.81,21.34,21.57,502600,18.1050513636137,18.2641614357268,17.8705733626048,18.0631802920049,600175.706865885,0.0,1.0
2007-05-04,25.29,26.3,24.95,25.01,1984400,21.1783880196942,22.0241836661905,20.8936647327549,20.9439100186854,2369655.13868815,0.0,1.0
2007-05-07,24.68,25.48,24.42,25.26,917200,20.6675609460678,21.3374980918074,20.4498313737024,21.153265376729,1095266.92864582,0.0,1.0
2007-05-08,24.24,24.52,23.9,24.52,520500,20.299095515911,20.5335735169198,20.0143722289716,20.5335735169198,621550.846445868,0.0,1.0
2007-05-09,24.98,25.2,24.0,24.08,418000,20.9187873757201,21.1030200907985,20.0981143721891,20.165108086763,499151.304158258,0.0,1.0
2007-05-10,24.57,25.34,24.5,25.18,495600,20.5754445885286,21.220259091303,20.5168250882764,21.086271662155,591816.713734048,0.0,1.0
2007-05-11,24.91,24.99,24.48,24.785,222800,20.8601678754679,20.9271615900419,20.5000766596329,20.7554901964461,266054.809967607,0.0,1.0
2007-05-14,24.57,24.94,24.47,24.94,220100,20.5754445885286,20.8852905184332,20.4917024453111,20.8852905184332,262830.62690247,0.0,1.0
2007-05-15,24.04,24.78,23.9899,24.56,318800,20.1316112294761,20.7513030892852,20.0896564157241,20.5670703742068,380692.430061369,0.0,1.0
2007-05-16,24.22,24.25,23.89,24.07,325300,20.2823470872675,20.3074697302327,20.0059980146499,20.1567338724413,388454.352255218,0.0,1.0
2007-05-17,23.56,24.24,23.36,24.24,643600,19.7296489420323,20.299095515911,19.5621646555974,20.299095515911,768549.711378599,0.0,1.0
2007-05-18,23.55,23.79,23.358,23.56,517700,19.7212747277105,19.9222558714324,19.560489812733,19.7296489420323,618207.249193135,0.0,1.0
2007-05-21,24.13,24.17,23.44,23.72,606200,20.2069791583718,20.2404760156588,19.6291583701713,19.8636363711802,723888.80521707,0.0,1.0
2007-05-22,24.03,24.13,23.48,24.07,582500,20.1232370151543,20.2069791583718,19.6626552274583,20.1567338724413,695587.642756424,0.0,1.0
2007-05-23,23.29,24.11,23.15,24.11,344300,19.57472597708,20.2639177031944,19.4570590970117,20.2639177031944,409647.982270052,0.085,1.0
2007-05-24,22.78,23.45,22.61,23.22,416100,19.1460823425454,19.7092024114438,19.0032011310339,19.5158925370458,495075.589377197,0.0,1.0
2007-05-25,22.5,23.01,22.39,22.79,186200,18.9107485824088,19.3393922169433,18.8182960337836,19.1544871196931,221540.674698471,0.0,1.0
2007-05-29,23.14,23.25,22.51,22.58,372500,19.4486543198639,19.541106868489,18.9191533595565,18.9779867995906,443200.329351132,0.0,1.0
2007-05-30,23.2,23.39,22.92,23.0,786700,19.4990829827504,19.6587737485574,19.2637492226137,19.3309874397956,936015.29959875,0.0,1.0
2007-05-31,23.69,23.74,23.17,23.2,376900,19.9109170629895,19.9529409487282,19.4738686513071,19.4990829827504,448435.447335413,0.0,1.0
2007-06-01,24.09,24.09,23.61,23.74,441600,20.247108148899,20.247108148899,19.8436788458076,19.9529409487282,525415.477695193,0.0,1.0
2007-06-04,23.51,24.15,23.3,24.0,394400,19.7596310743302,20.2975368117854,19.5831307542277,20.1714651545693,469256.939318353,0.0,1.0
2007-06-05,23.34,23.7,23.0,23.35,403100,19.6167498628187,19.9193218401372,19.3309874397956,19.6251546399664,479608.195332727,0.0,1.0
2007-06-06,22.64,23.24,22.58,23.18,229300,19.0284154624771,19.5327020913413,18.9779867995906,19.4822734284549,272821.034953595,0.0,1.0
2007-06-07,22.05,22.6,22.03,22.54,393500,18.5325336107606,18.9947963538861,18.5157240564651,18.9443676909997,468186.119730658,0.0,1.0
2007-06-08,22.27,22.31,21.81,22.02,194500,18.7174387080108,18.7510578166017,18.3308189592149,18.5073192793174,231416.010896094,0.0,1.0
2007-06-11,22.06,22.19,21.86,22.09,314800,18.5409383879083,18.6502004908289,18.3728428449536,18.5661527193515,374548.895784527,0.0,1.0
2007-06-12,21.75,22.11,21.59,21.9,377300,18.2803902963285,18.582962273647,18.1459138619647,18.4064619535445,448911.367152165,0.0,1.0
2007-06-13,21.93,22.13,21.59,21.75,333000,18.4316762849877,18.5997718279425,18.1459138619647,18.2803902963285,396203.247446784,0.0,1.0
2007-06-14,22.04,22.24,21.83,21.93,310700,18.5241288336128,18.6922243765676,18.3476285135104,18.4316762849877,369670.71766281,0.0,1.0
2007-06-15,22.31,22.3499,21.9,22.32,542400,18.7510578166017,18.7845928774212,18.4064619535445,18.7594625937495,645347.271516924,0.0,1.0
2007-06-18,22.33,22.53,22.19,22.41,397000,18.7678673708972,18.935962913852,18.6502004908289,18.8351055880791,472350.418127247,0.0,1.0
2007-06-19,22.53,22.61,22.22,22.24,219200,18.935962913852,19.0032011310339,18.6754148222721,18.6922243765676,260804.059580585,0.0,1.0
2007-06-20,22.53,22.76,22.3,22.56,532000,18.935962913852,19.1292727882499,18.742653039454,18.9611772452952,632973.356281346,0.0,1.0
2007-06-21,22.51,22.53,22.32,22.4,357200,18.9191533595565,18.935962913852,18.7594625937495,18.8267008109314,424996.396360333,0.0,1.0
2007-06-22,22.51,22.62,22.16,22.5,623800,18.9191533595565,19.0116059081816,18.6249861593857,18.9107485824088,742196.954226136,0.0,1.0
2007-06-25,22.54,22.93,22.33,22.44,531200,18.9443676909997,19.2721539997614,18.7678673708972,18.8603199195223,632021.516647842,0.0,1.0
2007-06-26,22.2,22.61,22.02,22.61,711800,18.6586052679766,19.0032011310339,18.5073192793174,19.0032011310339,846899.313911774,0.0,1.0
2007-06-27,22.43,22.45,22.03,22.05,365100,18.8519151423746,18.8687246966701,18.5157240564651,18.5325336107606,434395.812741203,0.0,1.0
2007-06-28,22.42,22.75,22.27,22.35,262300,18.8435103652269,19.1208680111022,18.7174387080108,18.7846769251927,312084.419835709,0.0,1.0
2007-06-29,22.08,22.56,22.07,22.45,639000,18.5577479422038,18.9611772452952,18.5493431650561,18.8687246966701,760281.907262746,0.0,1.0
2007-07-02,22.5,22.5,22.17,22.23,386800,18.9107485824088,18.9107485824088,18.6333909365334,18.6838195994198,460214.462800046,0.0,1.0
2007-07-03,22.4,22.85,22.29,22.5,164100,18.8267008109314,19.2049157825796,18.7342482623063,18.9107485824088,195246.104822874,0.0,1.0
2007-07-05,22.49,22.68,22.31,22.38,264600,18.902343805261,19.062034571068,18.7510578166017,18.8098912566359,314820.958782039,0.0,1.0
2007-07-06,22.23,22.47,22.05,22.44,266200,18.6838195994198,18.8855342509655,18.5325336107606,18.8603199195223,316724.638049051,0.0,1.0
2007-07-09,22.29,22.39,22.25,22.3,312700,18.7342482623063,18.8182960337836,18.7006291537153,18.742653039454,372050.316746573,0.0,1.0
2007-07-10,22.1,22.37,22.07,22.19,298900,18.5745574964993,18.8014864794882,18.5493431650561,18.6502004908289,355631.083068598,0.0,1.0
2007-07-11,22.14,22.23,22.05,22.06,199100,18.6081766050902,18.6838195994198,18.5325336107606,18.5409383879083,236889.088788753,0.0,1.0
2007-07-12,23.28,23.4,22.12,22.38,675800,19.5663211999323,19.6671785257051,18.5913670507947,18.8098912566359,804066.530404011,0.0,1.0
2007-07-13,22.87,23.28,22.6,23.28,382400,19.221725336875,19.5663211999323,18.9947963538861,19.5663211999323,454979.344815766,0.0,1.0
2007-07-16,22.7,23.13,22.66,22.83,247900,19.0788441253635,19.4402495427162,19.0452250167725,19.1881062282841,294951.306432605,0.0,1.0
2007-07-17,22.64,22.83,22.29,22.7,565000,19.0284154624771,19.1881062282841,18.7342482623063,19.0788441253635,672236.74116346,0.0,1.0
2007-07-18,23.04,23.07,22.38,22.53,375300,19.3646065483866,19.3898208798298,18.8098912566359,18.935962913852,446531.768068401,0.0,1.0
2007-07-19,23.51,23.63,23.06,23.08,436300,19.7596310743302,19.8604884001031,19.381416102682,19.3982256569775,519109.540123218,0.0,1.0
2007-07-20,23.26,23.58,23.0,23.45,513000,19.5495116456368,19.8184645143644,19.3309874397956,19.7092024114438,610367.164985584,0.0,1.0
2007-07-23,23.06,23.49,22.86,23.29,346000,19.381416102682,19.7428215200347,19.2133205597273,19.57472597708,411670.641491253,0.0,1.0
2007-07-24,22.55,22.99,22.48,22.75,540000,18.9527724681474,19.3225826626479,18.8939390281133,19.1208680111022,642491.752616407,0.0,1.0
2007-07-25,22.66,23.24,22.45,22.66,508500,19.0452250167725,19.5327020913413,18.8687246966701,19.0452250167725,605013.067047116,0.0,1.0
2007-07-26,22.22,22.91,21.974,22.45,461700,18.6754148222721,19.255344445466,18.4686573044378,18.8687246966701,549330.448487027,0.0,1.0
2007-07-27,21.72,22.52,21.69,22.12,294600,18.2551759648852,18.9275581367042,18.229961633442,18.5913670507947,350514.945038506,0.0,1.0
2007-07-30,21.18,21.79,20.99,21.69,398400,17.8013179989074,18.3140094049194,17.6416272331004,18.229961633442,474016.137485882,0.0,1.0
2007-07-31,20.94,21.53,20.91,21.22,295500,17.5996033473617,18.0954851990782,17.5743890159185,17.8349371074984,351585.7646262,0.0,1.0
2007-08-01,21.18,21.36,20.84,20.9,294500,17.8013179989074,17.9526039875667,17.5155555758844,17.5659842387708,350395.965084318,0.0,1.0
2007-08-02,21.73,21.82,21.2,21.35,238400,18.263580742033,18.3392237363626,17.8181275532029,17.944199210419,283648.210784724,0.0,1.0
2007-08-03,20.95,21.7275,20.81,21.71,357800,17.6080081245095,18.261479547746,17.4903412444412,18.2467711877375,425710.276085462,0.0,1.0
2007-08-06,21.81,22.07,20.78,20.94,577500,18.3308189592149,18.5493431650561,17.4651269129979,17.5996033473617,687109.235436988,0.0,1.0
2007-08-07,24.16,25.0,22.76,24.32,1442900,20.3059415889331,21.0119428693431,19.1292727882499,20.4404180232969,1716761.75898188,0.0,1.0
2007-08-08,23.94,27.17,23.678,24.43,1232800,20.1210364916829,22.835779510402,19.9008313304122,20.532870571922,1466784.87523242,0.0,1.0
2007-08-09,24.43,24.81,22.6,23.56,813800,20.532870571922,20.852252103536,18.9947963538861,19.8016549600689,968258.867183762,0.0,1.0
2007-08-10,24.72,26.74,24.1199,24.37,644100,20.7766091092064,22.4743740930493,20.2722384325707,20.4824419090356,766349.884926346,0.0,1.0
2007-08-13,24.54,25.42,24.47,25.13,416500,20.6253231205471,21.364943509548,20.566489680513,21.1212049722636,495551.509193951,0.0,1.0
2007-08-14,24.64,25.38,24.6,24.6,451500,20.7093708920245,21.3313244009571,20.6757517834336,20.6757517834336,537194.493159828,0.0,1.0
2007-08-15,24.95,25.31,24.4,24.57,324800,20.9699189836044,21.2724909609229,20.5076562404788,20.6505374519904,386446.891203348,0.0,1.0
2007-08-16,25.93,26.23,24.66,24.82,712400,21.7935871440826,22.0457304585147,20.72618044632,20.8606568806838,847613.193636903,0.0,1.0
2007-08-17,26.84,27.0,25.28,26.84,747800,22.5584218645267,22.6928982988905,21.2472766294797,22.5584218645267,889732.097419533,0.0,1.0
2007-08-20,27.17,27.2,26.11,26.92,344400,22.835779510402,22.8609938418452,21.9448731327419,22.6256600817086,409766.962224241,0.0,1.0
2007-08-21,25.25,26.95,24.98,26.95,400400,21.2220622980365,22.6508744131518,20.9951333150476,22.6508744131518,476395.736569645,0.0,1.0
2007-08-22,25.75,25.81,24.94,25.55,319000,21.6423011554233,21.6927298183098,20.9615142064566,21.4742056124686,379546.053860433,0.0,1.0
2007-08-23,24.94,25.95,24.75,25.95,288600,20.9615142064566,21.8103966983781,20.8018234406496,21.8103966983781,343376.147787213,0.0,1.0
2007-08-24,25.17,25.19,24.1,24.92,231600,21.2262646866104,21.2431310073784,20.3239165255189,21.0154356770095,274630.137994896,0.085,1.0
2007-08-27,24.99,25.17,24.56,25.04,203200,21.0744677996978,21.2262646866104,20.7118419031844,21.1166336016179,240953.558033518,0.0,1.0
2007-08-28,24.75,25.21,24.6,24.77,228600,20.872071950481,21.2599973281465,20.7455745447205,20.888938271249,271072.752787708,0.0,1.0
2007-08-29,25.18,25.32,24.63,24.95,188700,21.2346978469944,21.3527620923708,20.7708740258726,21.0407351581616,223759.529532111,0.0,1.0
2007-08-30,25.07,25.52,24.78,24.88,161600,21.14193308277,21.5214253000515,20.8973714316331,20.9817030354734,191624.483160515,0.0,1.0
2007-08-31,25.27,27.96,25.18,25.41,211500,21.3105962904507,23.5791164337555,21.2346978469944,21.4286605358271,250795.657106738,0.0,1.0
2007-09-04,25.46,25.81,25.18,25.21,235500,21.4708263377473,21.7659869511884,21.2346978469944,21.2599973281465,279254.738764241,0.0,1.0
2007-09-05,25.75,25.93,25.19,25.25,211800,21.7153879888843,21.8671848757968,21.2431310073784,21.2937299696826,251151.395627457,0.0,1.0
2007-09-06,25.99,26.28,25.38,25.78,214200,21.917783838101,22.162345489238,21.403361054675,21.7406874700364,253997.303793208,0.0,1.0
2007-09-07,25.7,25.8,25.23,25.62,298900,21.6732221869641,21.7575537908044,21.2768636489146,21.6057569038918,354434.146142809,0.0,1.0
2007-09-10,25.14,25.81,24.79,25.81,275800,21.2009652054583,21.7659869511884,20.9058045920171,21.7659869511884,327042.280047462,0.0,1.0
2007-09-11,25.54,25.84,25.09,25.22,387700,21.5382916208196,21.7912864323405,21.1587994035381,21.2684304885305,459732.748275566,0.0,1.0
2007-09-12,25.99,26.23,25.45,25.49,227500,21.917783838101,22.1201796873178,21.4623931773633,21.4961258188994,269768.37821174,0.0,1.0
2007-09-13,26.34,27.27,25.48,26.1,635800,22.2129444515422,22.9972283672572,21.4876926585154,22.0105486023254,753928.504909996,0.0,1.0
2007-09-14,25.98,26.12,25.7,26.07,305000,21.909350677717,22.0274149230935,21.6732221869641,21.9852491211733,361667.496064091,0.0,1.0
2007-09-17,25.54,26.14,25.47,25.91,458000,21.5382916208196,22.0442812438615,21.4792594981313,21.8503185550288,543094.141630667,0.0,1.0
2007-09-18,25.82,25.94,25.23,25.63,332500,21.7744201115725,21.8756180361809,21.2768636489146,21.6141900642759,394276.860463312,0.0,1.0
2007-09-19,26.39,27.0,25.89,25.98,733100,22.2551102534623,22.7695330368883,21.8334522342607,21.909350677717,869306.365129789,0.0,1.0
2007-09-20,26.18,26.64,26.0,26.26,340200,22.0780138853977,22.4659392630632,21.9262169984851,22.1454791684699,403407.482495093,0.0,1.0
2007-09-21,25.79,26.42,25.79,26.42,523700,21.7491206304204,22.2804097346144,21.7491206304204,22.2804097346144,621000.877668079,0.0,1.0
2007-09-24,25.44,26.08,25.4,25.84,378400,21.4539600169792,21.9936822815573,21.4202273754431,21.7912864323405,448704.854133286,0.0,1.0
2007-09-25,25.36,25.49,25.1,25.32,347200,21.386494733907,21.4961258188994,21.1672325639221,21.3527620923708,411708.047978532,0.0,1.0
2007-09-26,25.91,26.17,25.47,25.48,261200,21.8503185550288,22.0695807250136,21.4792594981313,21.4876926585154,309729.672039149,0.0,1.0
2007-09-27,26.15,26.2,25.62,26.03,155900,22.0527144042456,22.0948802061657,21.6057569038918,21.9515164796372,184865.451266858,0.0,1.0
2007-09-28,25.24,26.2,25.13,26.1,294600,21.2852968092986,22.0948802061657,21.1925320450742,22.0105486023254,349335.22734584,0.0,1.0
2007-10-01,26.76,27.17,25.16,25.16,335700,22.5671371876716,22.9128967634169,21.2178315262263,21.2178315262263,398071.404684312,0.0,1.0
2007-10-02,26.75,26.88,26.43,26.81,155400,22.5587040272875,22.66833511228,22.2888428949985,22.6093029895917,184272.553732327,0.0,1.0
2007-10-03,25.59,26.57,25.47,26.57,233800,21.5804574227397,22.4069071403749,21.4792594981313,22.4069071403749,277238.887146835,0.0,1.0
2007-10-04,25.83,26.01,25.38,25.64,260000,21.7828532719565,21.9346501588691,21.403361054675,21.6226232246599,308306.717956274,0.0,1.0
2007-10-05,26.45,26.6,25.85,26.11,229100,22.3057092157665,22.432206621527,21.7997195927246,22.0189817627094,271665.650322241,0.0,1.0
2007-10-08,26.48,26.84,26.13,26.36,232000,22.3310086969186,22.6346024707438,22.0358480834775,22.2298107723102,275104.456022522,0.0,1.0
2007-10-09,26.87,26.99,26.34,26.5,203800,22.6599019518959,22.7610998765043,22.2129444515422,22.3478750176867,241665.035074957,0.0,1.0
2007-10-10,26.89,27.0,26.45,26.76,151000,22.676768272664,22.7695330368883,22.3057092157665,22.5671371876716,179055.055428451,0.0,1.0
2007-10-11,25.87,27.08,25.87,26.94,225000,21.8165859134926,22.8369983199606,21.8165859134926,22.7189340745841,266803.890539084,0.0,1.0
2007-10-12,25.99,26.65,25.75,25.8,93400,21.917783838101,22.4743724234472,21.7153879888843,21.7575537908044,110753.259450446,0.0,1.0
2007-10-15,25.73,26.12,25.58,25.95,229700,21.6985216681162,22.0274149230935,21.5720242623557,21.8840511965649,272377.127363677,0.0,1.0
2007-10-16,25.69,26.52,25.56,25.56,177600,21.6647890265801,22.3647413384548,21.5551579415876,21.5551579415876,210597.204265516,0.0,1.0
2007-10-17,25.81,26.5,25.54,25.99,161600,21.7659869511884,22.3478750176867,21.5382916208196,21.917783838101,191624.483160515,0.0,1.0
2007-10-18,25.97,26.55,25.63,25.71,139000,21.900917517333,22.3900408196069,21.6141900642759,21.6816553473481,164825.5145997,0.0,1.0
2007-10-19,25.11,26.19,25.01,25.97,207400,21.1756657243062,22.0864470457817,21.0913341204658,21.900917517333,245933.897323581,0.0,1.0
2007-10-22,26.05,26.05,24.46,24.98,171800,21.9683828004052,21.9683828004052,20.627510299344,21.0660346393137,203719.592864954,0.0,1.0
2007-10-23,26.32,26.36,25.87,26.31,180400,22.1960781307741,22.2298107723102,21.8165859134926,22.1876449703901,213917.430458892,0.0,1.0
2007-10-24,26.0,26.39,25.19,26.23,157800,21.9262169984851,22.2551102534623,21.2431310073784,22.1201796873178,187118.461898077,0.0,1.0
2007-10-25,25.99,26.5,25.64,26.04,116500,21.917783838101,22.3478750176867,21.6226232246599,21.9599496400212,138145.125545792,0.0,1.0
2007-10-26,26.87,26.87,26.05,26.16,125600,22.6599019518959,22.6599019518959,21.9683828004052,22.0611475646296,148935.860674262,0.0,1.0
2007-10-29,27.25,27.33,26.56,26.88,194200,22.9803620464892,23.0478273295614,22.3984739799909,22.66833511228,230281.402411955,0.0,1.0
2007-10-30,27.38,27.66,27.03,27.18,214500,23.0899931314816,23.3261216222345,22.7948325180404,22.9213299238009,254353.042313926,0.0,1.0
2007-10-31,26.95,27.56,26.6,27.43,214900,22.7273672349682,23.2417900183942,22.432206621527,23.1321589334018,254827.360341551,0.0,1.0
2007-11-01,27.6,27.99,26.58,26.91,430700,23.2755226599303,23.6044159149076,22.415340300759,22.6936345934321,510721.936245259,0.0,1.0
2007-11-02,26.16,27.32,24.86,24.95,710200,22.0611475646296,23.0393941691774,20.9648367147053,21.0407351581616,842151.658048253,0.0,1.0
2007-11-05,26.11,26.62,25.56,25.75,452300,22.0189817627094,22.4490729422951,21.5551579415876,21.7153879888843,536335.109737011,0.0,1.0
2007-11-06,26.97,26.99,26.07,26.13,249600,22.7442335557362,22.7610998765043,21.9852491211733,22.0358480834775,295974.449238024,0.0,1.0
2007-11-07,26.25,26.98,26.02,26.59,229300,22.1370460080859,22.7526667161203,21.9430833192531,22.423773461143,271902.809336052,0.0,1.0
2007-11-08,27.26,27.44,26.32,26.38,323300,22.9887952068732,23.1405920937858,22.1960781307741,22.2466770930783,383367.545827936,0.0,1.0
2007-11-09,26.68,27.16,26.55,27.0,273500,22.4996719045993,22.9044636030329,22.3900408196069,22.7695330368883,324314.951388619,0.0,1.0
2007-11-12,27.82,27.86,26.54,26.54,262900,23.461052188379,23.4947848299152,22.3816076592228,22.3816076592228,311745.523656556,0.0,1.0
2007-11-13,28.0,28.1,27.71,27.93,537800,23.6128490752916,23.6971806791319,23.3682874241547,23.5538169526034,637720.588141863,0.0,1.0
2007-11-14,28.0,28.1,27.63,28.02,261300,23.6128490752916,23.6971806791319,23.3008221410824,23.6297153960597,309848.251546056,0.0,1.0
2007-11-15,27.9,28.17,27.41,27.84,344600,23.5285174714513,23.7562128018202,23.1152926126337,23.4779185091471,408624.980798969,0.0,1.0
2007-11-16,27.95,28.05,27.3,27.97,266000,23.5706832733715,23.6550148772118,23.0225278484093,23.5875495941395,315421.488370649,0.0,1.0
2007-11-19,26.87,27.84,26.63,27.56,171600,22.6599019518959,23.4779185091471,22.4575061026791,23.2417900183942,203482.433851141,0.0,1.0
2007-11-20,27.26,27.45,26.45,26.81,399400,22.9887952068732,23.1490252541698,22.3057092157665,22.6093029895917,473606.550583599,0.0,1.0
2007-11-21,26.58,27.11,26.55,27.05,281300,22.415340300759,22.8622978011127,22.3900408196069,22.8116988388085,333564.152927307,0.0,1.0
2007-11-23,27.18,27.5,26.48,26.74,64400,22.9213299238009,23.19119105609,22.3310086969186,22.5502708669035,76365.2024476311,0.0,1.0
2007-11-26,26.61,27.24,26.57,27.11,164200,22.5123216451753,23.045307839706,22.4784812518718,22.9353265614695,194087.578743191,0.085,1.0
2007-11-27,26.9,27.15,26.52,26.65,318800,22.757664496626,22.969166954773,22.4361807602424,22.5461620384789,376827.77164025,0.0,1.0
2007-11-28,27.98,28.18,26.99,27.25,277200,23.6713551158214,23.840557082339,22.8338053815589,23.0537679380319,327655.766307018,0.0,1.0
2007-11-29,27.81,27.99,27.59,27.96,154600,23.5275334442813,23.6798152141472,23.3414112811119,23.6544349191696,182740.19289706,0.0,1.0
2007-11-30,28.46,28.8,27.86,28.0,525200,24.0774398354637,24.3650831785438,23.5698339359108,23.6882753124731,620796.567332057,0.0,1.0
2007-12-03,28.52,29.37,28.32,28.32,355000,24.128200425419,24.8473087831191,23.9589984589014,23.9589984589014,419616.872435035,0.0,1.0
2007-12-04,27.6,28.34,27.42,28.23,322000,23.3498713794378,23.9759186555532,23.1975896095719,23.8828575739684,380610.23358896,0.0,1.0
2007-12-05,27.74,28.06,27.31,28.02,164100,23.4683127560002,23.7390359024284,23.1045285279872,23.7051955091249,193969.376807293,0.0,1.0
2007-12-06,28.2,28.38,27.6501,27.7,257400,23.8574772789908,24.0097590488567,23.3922564720505,23.4344723626966,304251.782999374,0.0,1.0
2007-12-07,28.48,28.48,28.0,28.32,160200,24.0943600321155,24.0943600321155,23.6882753124731,23.9589984589014,189359.501307303,0.0,1.0
2007-12-10,28.58,29.02,28.42,28.46,258300,24.1789610153743,24.5512053417132,24.0435994421602,24.0774398354637,305315.600422449,0.0,1.0
2007-12-11,27.71,28.85,27.71,28.42,275700,23.4429324610225,24.4073836701732,23.4429324610225,24.0435994421602,325882.73726856,0.0,1.0
2007-12-12,27.99,28.88,27.32,28.48,223400,23.6798152141472,24.4327639651508,23.1129886263131,24.0943600321155,264063.124794329,0.0,1.0
2007-12-13,27.81,27.86,27.27,27.78,142100,23.5275334442813,23.5698339359108,23.0706881346836,23.5021531493037,167964.950909911,0.0,1.0
2007-12-14,27.3,27.8,27.09,27.43,251800,23.0960684296613,23.5190733459555,22.9184063648177,23.2060497078978,297632.474589131,0.0,1.0
2007-12-17,27.96,28.05,27.02,27.09,249300,23.6544349191696,23.7305758041025,22.8591856765366,22.9184063648177,294677.426191701,0.0,1.0
2007-12-18,28.77,28.83,27.96,28.17,372600,24.3397028835661,24.3904634735214,23.6544349191696,23.8320969840131,440420.413152941,0.0,1.0
2007-12-19,28.64,29.36,28.31,28.66,387300,24.2297216053296,24.8388486847932,23.9505383605755,24.2466418019814,457796.097729828,0.0,1.0
2007-12-20,29.55,29.57,28.42,28.98,170000,24.999590552985,25.0165107496368,24.0435994421602,24.5173649484097,200943.291025228,0.0,1.0
2007-12-21,29.59,30.23,29.02,29.97,883700,25.0334309462886,25.5748772391451,24.5512053417132,25.3549146826721,1044550.50752349,0.0,1.0
2007-12-24,29.54,30.04,29.4001,29.71,106900,24.9911304546591,25.4141353709533,24.87277367908,25.1349521261992,126357.869474099,0.0,1.0
2007-12-26,29.74,30.04,29.07,29.33,270300,25.1603324211768,25.4141353709533,24.5935058333426,24.8134683898156,319499.832730112,0.0,1.0
2007-12-27,28.42,29.96,28.34,29.76,321800,24.0435994421602,25.3464545843462,23.9759186555532,25.1772526178286,380373.829717166,0.0,1.0
2007-12-28,28.5,29.14,28.46,28.71,150700,24.1112802287673,24.6527265216238,24.0774398354637,24.2889422936108,178130.317397069,0.0,1.0
2007-12-31,28.04,28.32,27.89,28.3,306800,23.7221157057767,23.9589984589014,23.5952142308884,23.9420782622496,362643.539332586,0.0,1.0
2008-01-02,27.75,28.0,26.97,27.62,220900,23.476772854326,23.6882753124731,22.8168851849071,23.3667915760896,261108.076396899,0.0,1.0
2008-01-03,27.28,27.96,27.04,27.7,186200,23.0791482330095,23.6544349191696,22.8761058731883,23.4344723626966,220092.004640573,0.0,1.0
2008-01-04,26.37,27.35,26.21,26.97,147300,22.3092792853541,23.1383689212907,22.17391771214,22.8168851849071,174111.451576565,0.0,1.0
2008-01-07,27.09,27.77,26.4201,26.44,244000,22.9184063648177,23.4936930509778,22.3516643779668,22.3684999736353,288412.723589151,0.0,1.0
2008-01-08,25.8,27.64,25.78,27.17,184600,21.8270536807788,23.3837117727413,21.810133484127,22.9860871514248,218200.773666218,0.0,1.0
2008-01-09,26.42,26.55,25.4,25.76,230300,22.3515797769836,22.46156105522,21.4886497477435,21.7932132874753,272219.058371234,0.0,1.0
2008-01-10,26.0,26.36,25.38,26.06,376100,21.9962556472965,22.3008191870283,21.4717295510917,22.0470162372518,444557.480909341,0.0,1.0
2008-01-11,25.19,26.0,25.1,25.85,131900,21.3109876828999,21.9962556472965,21.234846797967,21.8693541724082,155908.353448397,0.0,1.0
2008-01-14,25.78,26.35,25.07,25.41,155500,21.810133484127,22.2923590887024,21.2094665029893,21.4971098460694,183804.010320135,0.0,1.0
2008-01-15,25.27,25.92,25.03,25.4,273100,21.378668469507,21.9285748606894,21.1756261096858,21.4886497477435,322809.486935233,0.0,1.0
2008-01-16,25.61,26.55,25.14,25.14,325600,21.666311812587,22.46156105522,21.2686871912705,21.2686871912705,384865.50328126,0.0,1.0
2008-01-17,25.77,26.27,25.46,25.66,232600,21.8016733858012,22.2246783020953,21.5394103376988,21.7086123042164,274937.70289687,0.0,1.0
2008-01-18,26.82,27.35,25.73,25.73,448100,22.6899837100189,23.1383689212907,21.7678329924976,21.7678329924976,529662.87475532,0.0,1.0
2008-01-22,26.12,27.07,25.8,25.8,209300,22.0977768272071,22.901486168166,21.8270536807788,21.8270536807788,247396.651832824,0.0,1.0
2008-01-23,27.48,27.53,24.89,25.56,380300,23.2483501995272,23.2906506911566,21.0571847331234,21.6240113209576,449521.962217024,0.0,1.0
2008-01-24,26.88,28.19,26.735,27.68,602400,22.7407442999742,23.8490171806649,22.6180728742489,23.4175521660449,712048.461844689,0.0,1.0
2008-01-25,25.69,27.1,25.57,27.05,453800,21.7339925991941,22.9268664631436,21.6324714192835,22.8845659715142,536400.38510146,0.0,1.0
2008-01-28,25.78,25.8,25.25,25.58,285600,21.810133484127,21.8270536807788,21.3617482728552,21.6409315176094,337584.728922383,0.0,1.0
2008-01-29,26.19,26.51,25.91,25.98,269200,22.1569975154882,22.4277206619165,21.9201147623635,21.9793354506447,318199.611435243,0.0,1.0
2008-01-30,26.04,26.97,25.93,25.95,269500,22.0300960406,22.8168851849071,21.9370349590153,21.953955155667,318554.217242934,0.0,1.0
2008-01-31,27.67,27.69,25.55,25.71,349900,23.409092067719,23.4260122643707,21.6155512226317,21.7509127958459,413588.573704277,0.0,1.0
2008-02-01,27.68,28.47,27.1,27.83,203500,23.4175521660449,24.0858999337896,22.9268664631436,23.5444536409331,240540.939550787,0.0,1.0
2008-02-04,27.47,28.57,27.43,27.66,265800,23.2398901012013,24.1705009170485,23.2060497078978,23.4006319693931,314180.745614738,0.0,1.0
2008-02-05,26.52,27.49,26.47,26.88,190700,22.4361807602424,23.2568102978531,22.393880268613,22.7407442999742,225411.091755946,0.0,1.0
2008-02-06,26.69,27.28,26.44,26.79,377900,22.5800024317824,23.0791482330095,22.3684999736353,22.6646034150412,446685.115755491,0.0,1.0
2008-02-07,26.65,27.09,26.28,26.6,438800,22.5461620384789,22.9184063648177,22.2331384004212,22.5038615468495,518670.094716881,0.0,1.0
2008-02-08,25.93,27.25,25.83,26.8,403700,21.9370349590153,23.0537679380319,21.8524339757565,22.6730635133671,477181.215216967,0.0,1.0
2008-02-11,26.17,26.38,25.39,25.9,225900,22.1400773188365,22.31773938368,21.4801896494176,21.9116546640376,267018.173191758,0.0,1.0
2008-02-12,26.29,26.78,25.89,26.23,207900,22.2415984987471,22.6561433167154,21.9031945657118,22.1908379087918,245741.824730263,0.0,1.0
2008-02-13,26.9,27.05,26.5,26.5,244100,22.757664496626,22.8845659715142,22.4192605635906,22.4192605635906,288530.925525047,0.0,1.0
2008-02-14,26.71,27.04,26.23,27.0,273900,22.5969226284342,22.8761058731883,22.1908379087918,22.8422654798848,323755.102422411,0.0,1.0
2008-02-15,25.41,27.05,25.03,26.46,453900,21.4971098460694,22.8845659715142,21.1756261096858,22.3854201702871,536518.587037357,0.0,1.0
2008-02-19,24.93,26.08,24.8,25.8,336400,21.091025126427,22.0639364339035,20.9810438481905,21.8270536807788,397631.312358155,0.0,1.0
2008-02-20,24.99,25.45,24.66,24.81,260300,21.1417857163823,21.5309502393729,20.8626024716281,20.9895039465164,307679.639140392,0.0,1.0
2008-02-21,23.89,25.21,23.6,25.06,588000,20.2111749005351,21.3279078795517,19.9658320490845,21.2010064046634,695027.383075493,0.0,1.0
2008-02-22,23.63,24.09,23.05,23.93,433300,19.9912123440621,20.3803768670528,19.5005266411609,20.2450152938386,512168.988242537,0.0,1.0
2008-02-25,24.11,24.33,23.62,23.68,344300,20.3972970637045,20.583419226874,19.9827522457363,20.0335128356916,406969.265294035,0.0,1.0
2008-02-26,24.45,24.7,23.99,23.99,347600,20.7695413900434,20.9819088889191,20.3787851921121,20.3787851921121,409196.324579136,0.1,1.0
2008-02-27,24.24,24.56,23.78,24.16,503800,20.5911526909878,20.8629830895487,20.2003964930565,20.5231950913476,593075.685624191,0.0,1.0
2008-02-28,24.73,24.81,23.94,24.14,386300,21.0073929887842,21.0753505884244,20.336311692337,20.5062056914375,454754.143224741,0.0,1.0
2008-02-29,26.14,26.42,24.52,24.9,743000,22.2051456824431,22.4429972811839,20.8290042897286,21.1518028880197,874663.029810985,0.0,1.0
2008-03-03,25.26,25.78,25.0,25.63,398700,21.4576120864007,21.8993364840621,21.2367498875699,21.7719159847367,469351.480465194,0.0,1.0
2008-03-04,25.16,25.48,25.04,25.1,299600,21.3726650868504,21.6444954854113,21.27072868739,21.3216968871202,352690.503003191,0.0,1.0
2008-03-05,25.2,25.58,25.06,25.33,288900,21.4066438866705,21.7294424849616,21.2877180873001,21.5170749860859,340094.41361022,0.0,1.0
2008-03-06,24.6,25.53,24.54,25.1,225100,20.8969618893688,21.6869689851864,20.8459936896387,21.3216968871202,264988.75909886,0.0,1.0
2008-03-07,24.87,25.18,24.34,24.34,205800,21.1263187881546,21.3896544867604,20.6760996905381,20.6760996905381,242268.710006865,0.0,1.0
2008-03-10,24.84,25.16,24.74,25.01,182700,21.1008346882895,21.3726650868504,21.0158876887392,21.245244587525,215075.283373441,0.0,1.0
2008-03-11,24.84,25.93,24.66,25.39,904200,21.1008346882895,22.0267569833875,20.947930089099,21.568043185816,1064428.41393687,0.0,1.0
2008-03-12,24.57,24.91,24.45,24.8,584800,20.8714777895037,21.1602975879747,20.7695413900434,21.0668558884694,688429.259533599,0.0,1.0
2008-03-13,24.0,24.58,23.65,24.25,866500,20.3872798920671,20.8799724894588,20.0899653936412,20.5996473909428,1020047.79990743,0.0,1.0
2008-03-14,23.23,24.21,22.58,24.14,723600,19.73318799553,20.5656685911227,19.1810324984532,20.5062056914375,851825.260257373,0.0,1.0
2008-03-17,23.4,23.84,22.62,23.09,426800,19.8775978947655,20.2513646927867,19.2150112982733,19.6142621961596,502430.930179445,0.0,1.0
2008-03-18,24.71,24.88,23.54,23.87,381400,20.9904035888741,21.1348134881096,19.9965236941359,20.2768487926518,448985.840605531,0.0,1.0
2008-03-19,24.08,25.16,24.08,24.84,269400,20.4552374917074,21.3726650868504,20.4552374917074,21.1008346882895,317138.923594992,0.0,1.0
2008-03-20,24.9,24.98,23.65,24.34,799700,21.1518028880197,21.2197604876599,20.0899653936412,20.6760996905381,941410.531547567,0.0,1.0
2008-03-24,25.43,25.64,24.95,25.13,260100,21.6020219856361,21.7804106846917,21.1942763877948,21.3471809869853,306190.920664653,0.0,1.0
2008-03-25,25.56,25.79,25.32,25.48,207600,21.7124530850515,21.9078311840171,21.5085802861308,21.6444954854113,244387.678315963,0.0,1.0
2008-03-26,25.4,25.4,24.78,25.39,329900,21.5765378857711,21.5765378857711,21.0498664885593,21.568043185816,388359.802873006,0.0,1.0
2008-03-27,24.16,25.39,24.1,25.39,371400,20.5231950913476,21.568043185816,20.4722268916174,21.568043185816,437213.794443875,0.0,1.0
2008-03-28,23.95,24.57,23.9,24.04,154000,20.344806392292,20.8714777895037,20.3023328925169,20.4212586918872,181289.510889491,0.0,1.0
2008-03-31,24.28,24.7,23.81,23.96,206300,20.6251314908079,20.9819088889191,20.2258805929216,20.353301092247,242857.312314948,0.0,1.0
2008-04-01,25.48,25.51,24.44,24.91,300600,21.6444954854113,21.6699795852764,20.7610466900884,21.1602975879747,353867.707619356,0.0,1.0
2008-04-02,25.72,25.74,25.29,25.57,383400,21.848368284332,21.865357684242,21.4830961862657,21.7209477850065,451340.249837861,0.0,1.0
2008-04-03,22.72,23.87,21.17,23.06,2516900,19.2999582978236,20.2768487926518,17.9832798047942,19.5887780962945,2962906.298427,0.0,1.0
2008-04-04,22.76,23.23,22.38,23.08,432900,19.3339370976437,19.73318799553,19.0111384993526,19.6057674962046,509611.878338055,0.0,1.0
2008-04-07,22.72,23.19,22.6,22.94,295200,19.2999582978236,19.6992091957099,19.1980218983632,19.4868416968342,347510.802692062,0.0,1.0
2008-04-08,22.87,23.04,22.2501,22.54,296700,19.427378797149,19.5717886963845,18.9007923469368,19.1470536986331,349276.609616311,0.0,1.0
2008-04-09,22.35,23.23,22.18,22.87,200100,18.9856543994875,19.73318799553,18.841244500252,19.427378797149,235558.643694722,0.0,1.0
2008-04-10,22.45,22.63,22.09,22.39,257600,19.0706013990378,19.2235059982283,18.7647922006568,19.0196331993076,303247.909124239,0.0,1.0
2008-04-11,21.76,22.35,21.67,22.23,185600,18.4844671021409,18.9856543994875,18.4080148025456,18.8837180000272,218489.176760321,0.0,1.0
2008-04-14,22.26,22.66,21.73,21.75,243200,18.9092020998923,19.2489900980934,18.4589830022758,18.4759724021858,286296.162651455,0.0,1.0
2008-04-15,22.41,22.76,21.99,22.43,300400,19.0366225992177,19.3339370976437,18.6798452011065,19.0536119991277,353632.266696123,0.0,1.0
2008-04-16,23.13,23.27,22.51,22.65,218100,19.6482409959797,19.7671667953501,19.121569598768,19.2404953981384,256748.326785701,0.0,1.0
2008-04-17,22.91,23.24,22.54,23.07,136500,19.4613575969691,19.741682695485,19.1470536986331,19.5972727962495,160688.430106594,0.0,1.0
2008-04-18,23.43,23.61,23.07,23.36,290900,19.9030819946305,20.055986593821,19.5972727962495,19.8436190949453,342448.822842552,0.0,1.0
2008-04-21,23.36,23.49,22.56,23.22,167300,19.8436190949453,19.9540501943607,19.1640430985431,19.724693295575,196946.332284493,0.0,1.0
2008-04-22,23.01,23.47,22.52,23.18,191900,19.5463045965194,19.9370607944507,19.130064298723,19.6907144957548,225905.565842164,0.0,1.0
2008-04-23,23.06,23.28,22.14,23.12,309300,19.5887780962945,19.7756614953051,18.8072657004319,19.6397462960247,364109.387779997,0.0,1.0
2008-04-24,24.03,24.31,23.1,23.13,409900,20.4127639919322,20.650615590673,19.6227568961146,19.6482409959797,482536.172166249,0.0,1.0
2008-04-25,23.69,24.18,23.38,24.18,157500,20.1239441934613,20.5401844912576,19.8606084948554,20.5401844912576,185409.72704607,0.0,1.0
2008-04-28,23.69,24.25,23.54,23.61,223500,20.1239441934613,20.5996473909428,19.9965236941359,20.055986593821,263105.231712994,0.0,1.0
2008-04-29,23.6,23.91,23.44,23.72,152800,20.047491893866,20.3108275924719,19.9115766945856,20.1494282933264,179876.865350092,0.0,1.0
2008-04-30,23.49,23.97,23.26,23.69,241500,19.9540501943607,20.3617957922021,19.7586720953951,20.1239441934613,284294.914803974,0.0,1.0
2008-05-01,24.37,24.71,23.27,23.52,349700,20.7015837904032,20.9904035888741,19.7671667953501,19.9795342942258,411668.454273083,0.0,1.0
2008-05-02,23.55,24.64,23.41,24.61,459600,20.0050183940909,20.9309406891889,19.8860925947205,20.9054565893238,541043.241589674,0.0,1.0
2008-05-05,23.45,24.04,23.29,23.61,291800,19.9200713945406,20.4212586918872,19.7841561952602,20.055986593821,343508.3069971,0.0,1.0
2008-05-06,23.78,23.96,23.26,23.36,213100,20.2003964930565,20.353301092247,19.7586720953951,19.8436190949453,250862.303704873,0.0,1.0
2008-05-07,22.96,23.87,22.59,23.87,472200,19.5038310967442,20.2768487926518,19.1895271984082,20.2768487926518,555876.019753361,0.0,1.0
2008-05-08,23.58,25.29,22.03,24.88,1641600,20.030502493956,21.4830961862657,18.7138240009266,21.1348134881096,1932499.09789732,0.0,1.0
2008-05-09,23.11,23.61,22.67,23.16,654100,19.6312515960696,20.055986593821,19.2574847980484,19.6737250958448,770009.539433871,0.0,1.0
2008-05-12,23.74,24.09,23.2,23.2,660300,20.1664176932364,20.4637321916624,19.7077038956649,19.7077038956649,777308.208054096,0.0,1.0
2008-05-13,24.21,24.29,23.8,23.8,298700,20.5656685911227,20.6336261907629,20.2173858929666,20.2173858929666,351631.018848642,0.0,1.0
2008-05-14,24.79,25.25,24.22,24.22,378500,21.0583611885144,21.4491173864456,20.5741632910778,20.5741632910778,445571.94721865,0.0,1.0
2008-05-15,24.74,24.79,24.21,24.74,181600,21.0158876887392,21.0583611885144,20.5656685911227,21.0158876887392,213780.358295659,0.0,1.0
2008-05-16,24.34,25.3,24.22,24.83,270600,20.6760996905381,21.4915908862208,20.5741632910778,21.0923399883345,318551.569134391,0.0,1.0
2008-05-19,24.13,25.02,23.98,24.34,308200,20.4977109914825,21.25373928748,20.3702904921571,20.6760996905381,362814.462702215,0.0,1.0
2008-05-20,23.79,24.39,23.62,23.94,280500,20.2088911930116,20.7185731903132,20.0644812937761,20.336311692337,330205.894834429,0.0,1.0
2008-05-21,23.68,24.33,23.55,23.86,175500,20.1154494935062,20.6676049905831,20.0050183940909,20.2683540926967,206599.41013705,0.0,1.0
2008-05-22,24.3,24.59,23.75,23.81,225900,20.642120890718,20.8884671894138,20.1749123931914,20.2258805929216,265930.522791792,0.0,1.0
2008-05-23,23.68,24.09,23.48,24.09,173500,20.2003964930565,20.5501499796339,20.0297850361895,20.5501499796339,203386.106872319,0.1,1.0
2008-05-27,24.08,24.24,23.73,23.75,172800,20.5416194067906,20.6781085722842,20.2430493572733,20.26011050296,202565.528919519,0.0,1.0
2008-05-28,24.26,24.3,23.86,24.22,151000,20.6951697179709,20.7292920093443,20.3539468042369,20.6610474265975,177010.386960923,0.0,1.0
2008-05-29,24.56,25.09,24.03,24.2,230000,20.9510869032715,21.4032072639691,20.4989665425738,20.6439862809108,269618.470205378,0.0,1.0
2008-05-30,23.66,23.96,22.63,23.94,872900,20.1833353473698,20.4392525326704,19.3046863445046,20.4221913869837,1023260.70714033,0.0,1.0
2008-06-02,23.16,23.84,22.87,23.24,340400,19.7568067052022,20.3368856585501,19.509420092745,19.8250512879491,399035.335903962,0.0,1.0
2008-06-03,23.22,23.67,23.07,23.3,290300,19.8079901422624,20.1918659202132,19.6800315496121,19.8762347250092,340305.399567919,0.0,1.0
2008-06-04,23.3,23.49,22.9,23.08,360400,19.8762347250092,20.0383156090328,19.5350118112751,19.6885621224554,422480.420269645,0.0,1.0
2008-06-05,23.43,23.59,23.16,23.3,375800,19.9871321719727,20.1236213374664,19.7568067052022,19.8762347250092,440533.135231224,0.0,1.0
2008-06-06,22.56,23.3,22.54,23.23,227500,19.2449723346011,19.8762347250092,19.2279111889144,19.8165207151057,266687.834659669,0.0,1.0
2008-06-09,22.3,22.63,21.75,22.61,740200,19.023177440674,19.3046863445046,18.5539959342897,19.2876251988179,867702.572374007,0.0,1.0
2008-06-10,22.07,22.55,22.0,22.09,297600,18.8269742652769,19.2364417617578,18.7672602553735,18.8440354109636,348862.855361395,0.0,1.0
2008-06-11,21.38,22.01,21.34,21.97,265600,18.2383647390857,18.7757908282168,18.2042424477123,18.7416685368434,311350.720376298,0.0,1.0
2008-06-12,21.52,21.88,21.24,21.62,317500,18.3577927588926,18.6648933812532,18.1189367192787,18.4430984873261,372190.714305251,0.0,1.0
2008-06-13,21.55,21.94,21.33,21.76,337300,18.3833844774226,18.7160768183134,18.1957118748689,18.562526507133,395401.34782728,0.0,1.0
2008-06-16,21.08,21.45,20.75,21.45,440500,17.9824475537851,18.2980787489891,17.7009386499545,18.2980787489891,516377.983154215,0.0,1.0
2008-06-17,20.68,21.16,20.61,21.1,299300,17.6412246400511,18.0506921365319,17.5815106301476,17.9995086994718,350855.687532477,0.0,1.0
2008-06-18,21.27,21.29,20.51,20.51,337200,18.1445284378088,18.1615895834955,17.4962049017141,17.4962049017141,395284.122405451,0.0,1.0
2008-06-19,21.51,21.51,20.98,21.27,157200,18.3492621860492,18.3492621860492,17.8971418253516,18.1445284378088,184278.363114285,0.0,1.0
2008-06-20,21.34,21.51,20.88,21.2,609500,18.2042424477123,18.3492621860492,17.8118360969181,18.0848144279053,714488.946044252,0.0,1.0
2008-06-23,21.56,21.82,21.33,21.43,486200,18.391915050266,18.6137099441931,18.1957118748689,18.2810176033024,569950.000929805,0.0,1.0
2008-06-24,21.71,22.06,21.51,21.51,614000,18.5198736429163,18.8184436924336,18.3492621860492,18.3492621860492,719764.090026532,0.0,1.0
2008-06-25,22.08,22.44,21.68,21.73,456000,18.8355048381203,19.1426054604809,18.4942819243862,18.536934788603,534547.92353762,0.0,1.0
2008-06-26,21.75,21.92,21.56,21.81,293300,18.5539959342897,18.6990156726266,18.391915050266,18.6051793713498,343822.162222772,0.0,1.0
2008-06-27,21.53,21.79,21.39,21.66,1084800,18.3663233317359,18.5881182256631,18.246895311929,18.4772207786995,1271661.37599476,0.0,1.0
2008-06-30,21.4,21.7,20.92,21.47,969700,18.2554258847724,18.5113430700729,17.8459583882915,18.3151398946758,1136734.91547024,0.0,1.0
2008-07-01,21.84,21.91,20.95,21.25,477100,18.6307710898798,18.6904850997833,17.8715501068215,18.1274672921221,559282.48754342,0.0,1.0
2008-07-02,21.35,21.85,21.26,21.79,442600,18.2127730205556,18.6393016627232,18.1359978649654,18.5881182256631,518839.717012612,0.0,1.0
2008-07-03,20.94,21.83,20.89,21.36,177700,17.8630195339782,18.6222405170365,17.8203666697614,18.221303593399,208309.574589112,0.0,1.0
2008-07-07,21.23,21.55,20.89,21.13,507400,18.1104061464354,18.3833844774226,17.8203666697614,18.0251004180019,594801.790357431,0.0,1.0
2008-07-08,21.84,21.92,21.25,21.31,488800,18.6307710898798,18.6990156726266,18.1274672921221,18.1786507291822,572997.861897345,0.0,1.0
2008-07-09,20.94,21.91,20.69,21.8,494300,17.8630195339782,18.6904850997833,17.6497552128944,18.5966487985064,579445.260097908,0.0,1.0
2008-07-10,20.47,21.27,19.92,20.88,557100,17.4620826103407,18.1445284378088,16.9929011039563,17.8118360969181,653062.825006158,0.0,1.0
2008-07-11,20.15,20.4,19.84,20.25,610200,17.1891042793534,17.4023686004372,16.9246565212095,17.2744100077869,715309.523997054,0.0,1.0
2008-07-14,19.44,20.36,19.31,20.25,411300,16.5834336074755,17.3682463090638,16.4725361605119,17.2744100077869,482148.159980313,0.0,1.0
2008-07-15,19.79,20.09,18.55,19.26,443400,16.8820036569928,17.1379208422933,15.8242126244172,16.4298832962951,519777.520387238,0.0,1.0
2008-07-16,20.03,20.21,19.6,19.91,591000,17.0867374052332,17.2402877164135,16.7199227729691,16.984370531113,692802.243005995,0.0,1.0
2008-07-17,20.0,20.32,19.66,20.03,665200,17.0611456867031,17.3341240176904,16.7711062100292,17.0867374052332,779783.506002689,0.0,1.0
2008-07-18,19.74,20.46,19.6,20.02,536500,16.839350792776,17.4535520374973,16.7199227729691,17.0782068323898,628914.388109503,0.0,1.0
2008-07-21,19.69,20.43,19.32,19.78,477000,16.7966979285592,17.4279603189673,16.4810667333552,16.8734730841494,559165.262121592,0.0,1.0
2008-07-22,20.03,20.06,19.54,19.67,391200,17.0867374052332,17.1123291237633,16.668739335909,16.7796367828725,458585.850192801,0.0,1.0
2008-07-23,20.23,20.3,19.854,19.97,274200,17.2573488621002,17.3170628720037,16.9365993231902,17.0355539681731,321432.106653544,0.0,1.0
2008-07-24,19.89,20.63,19.8,20.32,298500,16.9673093854263,17.5985717758343,16.8905342298361,17.3341240176904,349917.88415785,0.0,1.0
2008-07-25,19.98,20.38,19.69,20.03,203200,17.0440845410164,17.3853074547505,16.7966979285592,17.0867374052332,238202.057155361,0.0,1.0
2008-07-28,19.56,20.14,19.38,19.89,236900,16.6858004815957,17.1805737065101,16.5322501704153,16.9673093854263,277707.02431154,0.0,1.0
2008-07-29,19.94,20.08,19.49,19.59,265500,17.009962249643,17.12939026945,16.6260864716922,16.7113922001257,311233.494954471,0.0,1.0
2008-07-30,19.71,20.29,19.49,19.98,403000,16.813759074246,17.3085322991603,16.6260864716922,17.0440845410164,472418.449968554,0.0,1.0
2008-07-31,17.86,19.68,17.485,19.42,1119000,15.2356030982259,16.7881673557159,14.9157066166002,16.5663724617888,1311752.47026008,0.0,1.0
2008-08-01,18.53,18.68,17.05,17.82,1900800,15.8071514787305,15.9351100713807,14.5446266979144,15.2014808068525,2228220.81811471,0.0,1.0
2008-08-04,18.11,18.52,17.8,18.52,704500,15.4488674193097,15.7986209058871,15.1844196611658,15.7986209058871,825853.096781258,0.0,1.0
2008-08-05,19.08,21.64,17.91,21.64,1732200,16.2763329851148,18.4601596330128,15.2782559624427,18.4601596330128,2030578.75691199,0.0,1.0
2008-08-06,20.63,20.68,19.22,19.26,890300,17.5985717758343,17.6412246400511,16.3957610049217,16.4298832962951,1043657.93053847,0.0,1.0
2008-08-07,20.51,20.51,20.02,20.47,634200,17.4962049017141,17.4962049017141,17.0782068323898,17.4620826103407,743443.625235874,0.0,1.0
2008-08-08,21.4,21.59,20.22,20.53,474800,18.2554258847724,18.417506768796,17.2488182892569,17.5132660474008,556586.302841364,0.0,1.0
2008-08-11,22.43,22.729,21.33,21.33,414100,19.1340748876376,19.3891390156538,18.1957118748689,18.1957118748689,485430.47179151,0.0,1.0
2008-08-12,22.11,22.769,21.79,22.41,644600,18.8610965566503,19.4232613070272,18.5881182256631,19.1170137419509,755635.069106032,0.0,1.0
2008-08-13,22.57,22.87,22.19,22.19,457800,19.2535029074445,19.509420092745,18.9293411393971,18.9293411393971,536657.981130532,0.0,1.0
2008-08-14,22.66,22.84,22.42,22.44,190700,19.3302780630347,19.483828374215,19.1255443147942,19.1426054604809,223548.879426807,0.0,1.0
2008-08-15,22.69,22.86,22.29,22.86,380500,19.3558697815647,19.5008895199017,19.0146468678307,19.5008895199017,446042.73005716,0.0,1.0
2008-08-18,21.94,23.0,21.59,22.77,261600,18.7160768183134,19.6203175397086,18.417506768796,19.4241143643115,306661.703503161,0.0,1.0
2008-08-19,21.72,21.95,21.4844,21.78,246800,18.5284042157596,18.7246073911567,18.3274239195703,18.5795876528197,289312.341072555,0.0,1.0
2008-08-20,21.89,22.5,21.61,21.85,307900,18.6734239540966,19.193788897541,18.4345679144827,18.6393016627232,360937.073809722,0.0,1.0
2008-08-21,21.43,21.99,21.32,21.65,142400,18.2810176033024,18.7587296825301,18.1871813020256,18.4686902058562,166929.000683678,0.0,1.0
2008-08-22,21.83,21.89,21.33,21.55,254700,18.6222405170365,18.6734239540966,18.1957118748689,18.3833844774226,298573.149397,0.0,1.0
2008-08-25,21.2,22.6,21.14,21.69,247300,18.0848144279053,19.2790946259746,18.0336309908452,18.5028124972296,289898.468181697,0.0,1.0
2008-08-26,20.62,22.01,20.36,21.2,291600,17.6753469314245,18.8668470397989,17.4524764075559,18.1725196385159,340179.574597771,0.1,1.0
2008-08-27,20.6,21.092,20.46,20.56,418400,17.658203044973,18.0799426516782,17.538195839813,17.6239152720702,488104.026103251,0.0,1.0
2008-08-28,20.62,20.68,19.9,20.62,480300,17.6753469314245,17.7267785907787,17.058167019173,17.6753469314245,560316.356924929,0.0,1.0
2008-08-29,20.19,20.78,20.02,20.54,221000,17.3067533727187,17.8124980230359,17.1610303378816,17.6067713856187,257817.853175952,0.0,1.0
2008-09-02,20.25,21.18,20.0,20.49,152700,17.358185032073,18.1553757520645,17.1438864514301,17.5639116694902,178139.303981755,0.0,1.0
2008-09-03,20.17,20.59,19.9,20.23,267100,17.2896094862673,17.6496311017473,17.058167019173,17.3410411456216,311597.957390483,0.0,1.0
2008-09-04,19.89,20.54,19.89,19.98,287900,17.0495950759473,17.6067713856187,17.0495950759473,17.1267425649787,335863.16710116,0.0,1.0
2008-09-05,19.69,20.6,19.62,19.73,246700,16.878156211433,17.658203044973,16.818152608853,16.9124439843358,287799.386328087,0.0,1.0
2008-09-08,20.07,20.3,19.67,19.81,200900,17.2038900540101,17.4010447482016,16.8610123249815,16.9810195301415,234369.261099768,0.0,1.0
2008-09-09,19.2,20.62,19.14,20.09,270000,16.4581309933729,17.6753469314245,16.4066993340186,17.2210339404616,314981.08759053,0.0,1.0
2008-09-10,19.8,20.11,19.17,19.49,354100,16.9724475869158,17.238177826913,16.4324151636958,16.7067173469187,413091.863391876,0.0,1.0
2008-09-11,19.95,20.07,19.27,19.68,237900,17.1010267353015,17.2038900540101,16.5181345959529,16.8695842682072,277533.336065878,0.0,1.0
2008-09-12,19.39,19.82,19.22,19.82,251500,16.6209979146615,16.9895914733673,16.4752748798243,16.9895914733673,293399.050107475,0.0,1.0
2008-09-15,19.08,19.53,19.03,19.13,300500,16.3552676746643,16.7410051198215,16.3124079585358,16.3981273907929,350562.284522053,0.0,1.0
2008-09-16,20.01,20.24,19.3,19.49,424500,17.1524583946558,17.3496130888473,16.5438504256301,16.7067173469187,495220.265489556,0.0,1.0
2008-09-17,19.9,20.18,19.22,19.87,486400,17.058167019173,17.298181429493,16.4752748798243,17.0324511894958,567432.596311234,0.0,1.0
2008-09-18,21.1,21.33,19.25,20.2,876300,18.0868002062588,18.2839549004502,16.5009907095015,17.3153253159444,1022288.61872437,0.0,1.0
2008-09-19,21.9,22.88,21.02,21.95,893000,18.772555664316,19.6126061004361,18.0182246604531,18.8154153804446,1041770.78229016,0.0,1.0
2008-09-22,20.47,21.84,20.44,21.84,257600,17.5467677830387,18.7211240049617,17.5210519533616,18.7211240049617,300515.28949378,0.0,1.0
2008-09-23,19.98,20.69,19.92,20.52,204400,17.1267425649787,17.7353505340045,17.0753109056244,17.5896274991673,238452.349272238,0.0,1.0
2008-09-24,19.44,20.82,19.34,20.09,337800,16.6638576307901,17.8467857959388,16.5781381985329,17.2210339404616,394076.338474373,0.0,1.0
2008-09-25,19.88,20.28,19.47,19.58,607300,17.0410231327215,17.3839008617501,16.6895734604672,16.7838648359501,708474.127754552,0.0,1.0
2008-09-26,19.67,19.8,19.31,19.47,240700,16.8610123249815,16.9724475869158,16.5524223688558,16.6895734604672,280799.806603854,0.0,1.0
2008-09-29,18.88,19.49,18.16,19.42,447600,16.18382881015,16.7067173469187,15.5666488978986,16.6467137443387,522168.647427856,0.0,1.0
2008-09-30,18.45,18.87,18.18,18.86,724100,15.8152352514443,16.1752568669243,15.58379278435,16.1666849236986,844732.613052971,0.0,1.0
2008-10-01,18.7,19.16,18.3,18.3,454500,16.0295338320872,16.4238432204701,15.6866561030586,15.6866561030586,530218.164110723,0.0,1.0
2008-10-02,18.04,18.98,17.96,18.56,277300,15.46378557919,16.2695482424072,15.3952100333843,15.9095266269272,323497.24292168,0.0,1.0
2008-10-03,17.01,18.35,16.98,18.18,303700,14.5808754269413,15.7295158191871,14.5551595972642,15.58379278435,354295.393708311,0.0,1.0
2008-10-06,15.6,15.85,14.84,15.18,715200,13.3722314321155,13.5865300127584,12.7207637469612,13.0122098166355,834349.903128691,0.0,1.0
2008-10-07,15.26,16.28,15.21,15.83,747700,13.0807853624412,13.9551235714641,13.0379256463126,13.5693861263069,872264.293301624,0.0,1.0
2008-10-08,14.93,15.61,14.55,14.98,438600,12.7979112359926,13.3808033753412,12.4721773934154,12.8407709521212,511669.277841504,0.0,1.0
2008-10-09,14.24,16.48,14.08,15.19,447400,12.2064471534182,14.1265624359784,12.0692960618068,13.0207817598612,521935.328103716,0.0,1.0
2008-10-10,15.67,15.91,12.94,13.72,615800,13.4322350346955,13.6379616721127,11.0920945340753,11.7607061056811,718390.199030548,0.0,1.0
2008-10-13,17.03,17.04,16.01,16.35,241500,14.5980193133928,14.6065912566185,13.7236811043698,14.0151271740441,281733.083900417,0.0,1.0
2008-10-14,15.84,17.66,15.55,17.53,334800,13.5779580695327,15.1380517366128,13.3293717159869,15.0266164746785,390576.548612255,0.0,1.0
2008-10-15,14.37,16.48,14.36,15.62,310900,12.3178824153525,14.1265624359784,12.3093104721268,13.3893753185669,362694.889377392,0.0,1.0
2008-10-16,14.92,15.03,13.46,14.5,359800,12.7893392927669,12.8836306682497,11.5378355818125,12.4293176772868,419741.464129897,0.0,1.0
2008-10-17,15.29,15.98,13.83,14.35,513700,13.1065011921183,13.6979652746927,11.8549974811639,12.3007385289011,599280.684056501,0.0,1.0
2008-10-20,15.5,15.88,15.275,15.5,355200,13.2865119998583,13.6122458424355,13.0936432772798,13.2865119998583,414375.119674653,0.0,1.0
2008-10-21,14.85,15.53,14.77,15.21,162900,12.7293356901869,13.3122278295355,12.6607601443811,13.0379256463126,190038.589512952,0.0,1.0
2008-10-22,14.1,14.87,13.87,14.64,207700,12.0864399482582,12.7464795766383,11.8892852540668,12.5493248824469,242302.118120567,0.0,1.0
2008-10-23,13.93,14.13,13.35,14.09,352500,11.9407169134211,12.1121557779354,11.4435442063296,12.0778680050325,411225.308798746,0.0,1.0
2008-10-24,13.08,13.43,12.6,12.91,393000,11.2121017392353,11.5121197521353,10.800648464401,11.0663787043981,458472.471937326,0.0,1.0
2008-10-27,12.54,13.85,12.47,12.94,247000,10.7492168050467,11.8721413676154,10.6892132024667,11.0920945340753,288149.365314299,0.0,1.0
2008-10-28,13.65,13.7,12.2648,12.85,401700,11.7007025031011,11.7435622192296,10.513316927475,11.0149470450439,468621.862537464,0.0,1.0
2008-10-29,13.69,14.18,13.15,13.77,229600,11.7349902760039,12.155015494064,11.2721053418153,11.8035658218096,267850.584114021,0.0,1.0
2008-10-30,14.44,14.53,13.02,14.1,175600,12.3778860179325,12.455033506964,11.160670079881,12.0864399482582,204854.366595915,0.0,1.0
2008-10-31,15.2,15.4,14.17,14.27,288500,13.0293537030869,13.2007925676012,12.1464435508382,12.2321629830954,336563.125073584,0.0,1.0
2008-11-03,15.23,15.97,14.97,14.97,420100,13.055069532764,13.689393331467,12.8321990088954,12.8321990088954,490087.240358451,0.0,1.0
2008-11-04,13.91,15.39,13.39,15.39,473200,11.9235730269697,13.1922206243755,11.4778319792325,13.1922206243755,552033.520917918,0.0,1.0
2008-11-05,13.06,14.0,13.0,13.73,241700,11.1949578527839,12.0007205160011,11.1435261934296,11.7692780489068,281966.403224558,0.0,1.0
2008-11-06,12.42,12.94,12.27,12.94,291800,10.6463534863381,11.0920945340753,10.5177743379524,11.0920945340753,340412.893921913,0.0,1.0
2008-11-07,12.4,12.82,12.04,12.58,289200,10.6292095998867,10.9892312153667,10.3206196437609,10.7835045779495,337379.742708077,0.0,1.0
2008-11-10,12.31,12.73,12.12,12.69,259100,10.5520621108552,10.9120837263353,10.3891951895667,10.8777959534324,302265.184424839,0.0,1.0
2008-11-11,12.37,12.93,12.035,12.22,188300,10.6034937702095,11.0835225908496,10.3163336721481,10.4749146218238,219670.143678877,0.0,1.0
2008-11-12,12.0,12.78,11.95,12.18,210200,10.2863318708581,10.9549434424638,10.2434721547295,10.4406268489209,245218.60967233,0.0,1.0
2008-11-13,13.24,13.34,11.45,11.98,277600,11.3492528308467,11.4349722631039,9.81487499344375,10.2691879844066,323847.221907894,0.0,1.0
2008-11-14,11.31,12.99,11.27,12.92,529100,9.69486778828374,11.1349542502039,9.66058001538087,11.0749506476239,617246.272015366,0.0,1.0
2008-11-17,11.69,12.2,11.15,11.24,318800,10.0206016308609,10.4577707353724,9.55771669667229,9.63486418570373,371911.002680966,0.0,1.0
2008-11-18,12.49,12.55,11.65,11.78,476000,10.7063570889181,10.7577887482724,9.98631385795805,10.0977491198923,555299.991455897,0.0,1.0
2008-11-19,11.7,12.68,11.65,12.5,407700,10.0291735740866,10.8692240102067,9.98631385795805,10.7149290321438,475621.4422617,0.0,1.0
2008-11-20,10.77,11.93,10.65,11.63,422200,9.23198285409512,10.2263282682781,9.12911953538654,9.96916997150662,492537.093261931,0.0,1.0
2008-11-21,11.83,11.91,10.19,10.86,452400,10.1406088360209,10.2091843818266,8.73481014700365,9.30913034312656,527768.311207243,0.0,1.0
2008-11-24,12.77,12.8,11.73,12.07,236100,10.9463714992381,10.9720873289153,10.0548894037638,10.3463354734381,275433.462148608,0.0,1.0
2008-11-25,12.12,12.86,11.65,12.86,296000,10.4749146218238,11.1144721152355,10.0687091868191,11.1144721152355,342486.801040424,0.1,1.0
2008-11-26,12.42,12.51,11.87,11.87,296000,10.7341946867204,10.8119787061894,10.2588479010766,10.2588479010766,342486.801040425,0.0,1.0
2008-11-28,12.5,12.58,12.17,12.23,141900,10.8033360373595,10.8724773879986,10.5181279659732,10.5699839789526,164185.395498771,0.0,1.0
2008-12-01,11.45,12.63,11.36,12.18,280500,9.89585581022133,10.9156907321481,9.81807179075235,10.5267706348031,324552.525985943,0.0,1.0
2008-12-02,12.03,12.15,11.08,11.63,264900,10.3971306023548,10.5008426283135,9.57607706351549,10.0514238491593,306502.54593111,0.0,1.0
2008-12-03,12.22,12.3,11.29,11.73,242300,10.5613413101227,10.6304826607618,9.75757310894313,10.1378505374582,280353.215851671,0.0,1.0
2008-12-04,11.78,12.58,11.54,12.03,328500,10.1810638816076,10.8724773879986,9.97363982969032,10.3971306023548,380090.926154661,0.0,1.0
2008-12-05,12.57,12.61,11.42,11.63,399000,10.8638347191687,10.8984053944883,9.86992780373167,10.0514238491593,461662.951402466,0.0,1.0
2008-12-08,12.87,13.17,12.36,12.87,375900,11.1231147840654,11.382394848962,10.6823386737411,11.1231147840654,434935.096321268,0.0,1.0
2008-12-09,13.06,13.52,12.43,12.7,353800,11.2873254918332,11.6848882580081,10.7428373555503,10.9761894139573,409364.29124359,0.0,1.0
2008-12-10,13.68,13.83,12.57,13.18,253000,11.8231709592863,11.9528109917346,10.8638347191687,11.3910375177919,292733.650889281,0.0,1.0
2008-12-11,13.06,13.85,12.9,13.51,237800,11.2873254918332,11.9700963293944,11.149042790555,11.6762455891782,275146.490835855,0.0,1.0
2008-12-12,13.09,13.1,12.45,12.83,314000,11.3132534983229,11.3218961671528,10.7601226932101,11.0885441087458,363313.701103693,0.0,1.0
2008-12-15,12.29,13.31,12.15,13.24,311200,10.6218399919319,11.5033922125804,10.5008426283135,11.4428935307712,360073.961093851,0.0,1.0
2008-12-16,13.57,13.7,11.99,12.54,370300,11.7281016021575,11.840456296946,10.3625599270353,10.8379067126791,428455.616301585,0.0,1.0
2008-12-17,13.42,13.76,13.08,13.39,265300,11.5984615697092,11.8923123099254,11.304610829493,11.5725335632195,306965.365932515,0.0,1.0
2008-12-18,13.0,13.49,12.83,13.35,429100,11.2354694788539,11.6589602515184,11.0885441087458,11.5379628879,496490.156508264,0.0,1.0
2008-12-19,13.3,13.43,12.98,13.28,643800,11.4947495437505,11.6071042385391,11.2181841411941,11.4774642060908,744908.792262926,0.0,1.0
2008-12-22,13.06,13.29,12.612,13.25,292300,11.2873254918332,11.4861068749207,10.9001339282543,11.4515361996011,338205.71602742,0.0,1.0
2008-12-23,13.02,13.27,12.68,13.02,440600,11.2527548165137,11.4688215372609,10.9589040762975,11.2527548165137,509796.231548685,0.0,1.0
2008-12-24,12.93,13.08,12.87,12.96,59600,11.1749707970447,11.304610829493,11.1231147840654,11.2008988035344,68960.1802094908,0.0,1.0
2008-12-26,12.9,13.0,12.55,12.98,111100,11.149042790555,11.2354694788539,10.846549381509,11.2181841411941,128548.255390511,0.0,1.0
2008-12-29,12.69,12.9,12.56,12.9,151500,10.9675467451274,11.149042790555,10.8551920503389,11.149042790555,175293.075532514,0.0,1.0
2008-12-30,13.18,13.22,12.66,12.78,245100,11.3910375177919,11.4256081931114,10.9416187386377,11.0453307645964,283592.955861513,0.0,1.0
2008-12-31,13.5,13.81,12.97,13.23,234300,11.6676029203483,11.9355256540748,11.2095414723643,11.4342508619413,271096.815823552,0.0,1.0
2009-01-02,13.43,13.56,13.28,13.52,244300,11.6071042385391,11.7194589333276,11.4774642060908,11.6848882580081,282667.315858701,0.0,1.0
2009-01-05,13.21,13.4,12.87,13.4,276500,11.4169655242816,11.5811762320494,11.1231147840654,11.5811762320494,319924.325971882,0.0,1.0
2009-01-06,13.33,13.6025,12.9,13.38,314600,11.5206775502402,11.7561902758546,11.149042790555,11.5638908943896,364007.931105803,0.0,1.0
2009-01-07,12.92,13.22,12.81,13.06,228600,11.1663281282148,11.4256081931114,11.0712587710861,11.2873254918332,264501.630803517,0.0,1.0
2009-01-08,13.43,13.44,12.76,12.82,226400,11.6071042385391,11.615746907369,11.0280454269366,11.0799014399159,261956.120795784,0.0,1.0
2009-01-09,12.85,13.64,12.83,13.39,258700,11.1058294464056,11.7886002839667,11.0885441087458,11.5725335632195,299328.835909317,0.0,1.0
2009-01-12,12.76,13.08,12.67,12.86,142400,11.0280454269366,11.304610829493,10.9502614074676,11.1144721152355,164763.920500529,0.0,1.0
2009-01-13,12.69,13.01,12.18,12.47,175400,10.9675467451274,11.2441121476838,10.5267706348031,10.7774080308699,202946.570616522,0.0,1.0
2009-01-14,12.0,12.88,11.9,12.38,250600,10.3712025958652,11.1317574528953,10.2847759075663,10.6996240114009,289956.730880844,0.0,1.0
2009-01-15,11.87,12.31,11.61,11.99,386700,10.2588479010766,10.6391253295917,10.0341385114995,10.3625599270353,447431.23635923,0.0,1.0
2009-01-16,12.01,12.07,11.57,11.86,278500,10.379845264695,10.4317012776744,9.99956783617999,10.2502052322467,322238.425978914,0.0,1.0
2009-01-20,11.5,12.17,11.44,11.82,206800,9.93906915437077,10.5181279659732,9.88721314139145,10.2156345569272,239277.940726891,0.0,1.0
2009-01-21,12.21,12.26,11.42,11.6,207800,10.5526986412928,10.5959119854422,9.86992780373167,10.0254958426696,240434.990730406,0.0,1.0
2009-01-22,11.7,12.23,11.51,11.91,132500,10.1119225309685,10.5699839789526,9.94771182320066,10.2934185763962,153309.125465731,0.0,1.0
2009-01-23,11.59,11.72,11.35,11.36,181000,10.0168531738398,10.1292078686283,9.80942912192246,9.81807179075235,209426.050636205,0.0,1.0
2009-01-26,11.73,12.11,11.54,11.57,239900,10.1378505374582,10.4662719529939,9.97363982969032,9.99956783617999,277576.295843235,0.0,1.0
2009-01-27,11.82,11.95,11.6,11.81,163800,10.2156345569272,10.3279892517157,10.0254958426696,10.2069918880973,189524.790575748,0.0,1.0
2009-01-28,12.33,12.46,11.87,11.96,245200,10.6564106672514,10.76876536204,10.2588479010766,10.3366319205456,283708.660861866,0.0,1.0
2009-01-29,11.32,12.16,11.17,12.15,419100,9.7835011154328,10.5094852971434,9.65386108298448,10.5008426283135,484919.656473114,0.0,1.0
2009-01-30,11.13,11.56,11.02,11.44,206500,9.61929040766493,9.9909251673501,9.52422105053617,9.88721314139145,238930.825725837,0.0,1.0
2009-02-02,10.92,11.24,10.87,11.01,324100,9.43779436223729,9.71435976479369,9.39458101808785,9.51557838170628,374999.906139194,0.0,1.0
2009-02-03,10.98,11.22,10.75,11.0,252500,9.48965037521662,9.69707442713392,9.2908689921292,9.50693571287639,292155.125887524,0.0,1.0
2009-02-04,11.26,11.42,10.95,10.95,262200,9.73164510245347,9.86992780373167,9.46372236872695,9.46372236872695,303378.510921619,0.0,1.0
2009-02-05,11.57,11.7,11.14,11.14,240100,9.99956783617999,10.1119225309685,9.62793307649482,9.62793307649482,277807.705843939,0.0,1.0
2009-02-06,12.2,12.72,11.48,11.48,878400,10.5440559724629,10.9934747516171,9.921783816711,9.921783816711,1016352.72308753,0.0,1.0
2009-02-09,12.2,12.35,11.9897,12.16,272600,10.5440559724629,10.6736960049112,10.3623006469704,10.5094852971434,315411.830958175,0.0,1.0
2009-02-10,11.51,12.28,11.47,12.09,286600,9.94771182320066,10.613197323102,9.91314114788111,10.4489866153341,331610.531007384,0.0,1.0
2009-02-11,11.43,11.75,11.32,11.56,302100,9.87857047256156,10.155135875118,9.7835011154328,9.9909251673501,349544.806061865,0.0,1.0
2009-02-12,11.54,11.63,10.95,11.21,642500,9.97363982969032,10.0514238491593,9.46372236872695,9.68843175830403,743404.627258353,0.0,1.0
2009-02-13,11.47,11.65,11.36,11.59,214500,9.91314114788111,10.0687091868191,9.81807179075235,10.0168531738398,248187.225753956,0.0,1.0
2009-02-17,10.96,11.32,10.83,11.04,184400,9.47236503755684,9.7835011154328,9.3600103427683,9.54150638819594,213360.020648156,0.0,1.0
2009-02-18,10.82,11.1,10.72,10.99,153700,9.35136767393841,9.59336240117527,9.26494098563954,9.4982930440465,177838.585540247,0.0,1.0
2009-02-19,10.72,11.13,10.72,10.92,199000,9.26494098563954,9.61929040766493,9.26494098563954,9.43779436223729,230252.950699474,0.0,1.0
2009-02-20,10.96,11.02,10.64,10.64,279600,9.47236503755684,9.52422105053617,9.19579963500044,9.19579963500044,323511.180982779,0.0,1.0
2009-02-23,10.73,11.18,10.7,11.02,279400,9.27358365446942,9.66250375181437,9.24765564797976,9.52422105053617,323279.770982076,0.0,1.0
2009-02-24,10.95,11.04,10.68,10.85,305100,9.46372236872695,9.54150638819594,9.23037031031999,9.37729568042808,353015.95607241,0.0,1.0
2009-02-25,10.58,10.9,10.41,10.9,363300,9.23037031031999,9.5095497525981,9.08205623160974,9.5095497525981,416420.346180753,0.1,1.0
2009-02-26,10.42,10.74,10.34,10.64,157600,9.09078058918093,9.36996003145904,9.0209857286114,9.28271645574713,180643.673432664,0.0,1.0
2009-02-27,10.24,10.62,10.15,10.2,458900,8.93374215289949,9.26526774060475,8.85522293475878,8.89884472261473,525998.615090416,0.0,1.0
2009-03-02,9.77,10.27,9.76,10.1,306200,8.52369734705352,8.95991522561307,8.51497298948233,8.81160114690282,350971.401047473,0.0,1.0
2009-03-03,9.45,10.03,9.44,9.9,359500,8.24451790477541,8.75053064390448,8.23579354720422,8.637113995479,412064.724613215,0.0,1.0
2009-03-04,9.56,9.75,9.45,9.6,389600,8.34048583805851,8.50624863191114,8.24451790477541,8.37538326834328,446565.832292931,0.0,1.0
2009-03-05,9.44,9.64,9.0445,9.38,433400,8.23579354720422,8.41028069862804,7.89074520526362,8.18344740177708,496770.101939826,0.0,1.0
2009-03-06,9.49,9.75,9.33,9.5,389800,8.27941533506018,8.50624863191114,8.13982561392112,8.28813969263137,446795.075533327,0.0,1.0
2009-03-09,9.15,9.66,9.07,9.39,439400,7.98278717763969,8.42772941377042,7.91299231707016,8.19217175934827,503647.399151729,0.0,1.0
2009-03-10,9.83,9.84,9.3,9.32,342900,8.57604349248067,8.58476785005186,8.11365254120755,8.13110125634993,393037.535660282,0.0,1.0
2009-03-11,9.95,10.14,9.73,9.91,211800,8.68073578333496,8.84649857718759,8.48879991676876,8.64583835305019,242768.591580192,0.0,1.0
2009-03-12,10.29,10.35,9.55,9.55,248400,8.97736394075545,9.02971008618259,8.33176148048732,8.33176148048732,284720.104572803,0.0,1.0
2009-03-13,10.2,10.35,10.06,10.31,262200,8.89884472261473,9.02971008618259,8.77670371661806,8.99481265589783,300537.888160181,0.0,1.0
2009-03-16,10.14,10.48,9.97,10.27,293000,8.84649857718759,9.14312673460808,8.69818449847734,8.95991522561307,335841.347181285,0.0,1.0
2009-03-17,10.5,10.5,9.9,10.12,179300,9.16057544975046,9.16057544975046,8.637113995479,8.8290498620452,205516.565015715,0.0,1.0
2009-03-18,10.64,10.64,10.15,10.48,272000,9.28271645574713,9.28271645574713,8.85522293475878,9.14312673460808,311770.806939623,0.0,1.0
2009-03-19,10.49,10.85,10.46,10.68,126700,9.15185109217927,9.46592796474214,9.1256780194657,9.31761388603189,145225.592791361,0.0,1.0
2009-03-20,10.02,10.66,10.01,10.6,322600,8.7418062863333,9.30016517088951,8.7330819287621,9.24781902546237,369769.346760008,0.0,1.0
2009-03-23,11.2,11.21,10.25,10.27,286800,9.77128047973382,9.78000483730501,8.94246651047069,8.95991522561307,328734.806728985,0.0,1.0
2009-03-24,10.72,11.27,10.68,11.0,160300,9.35251131631666,9.83235098273216,9.31761388603189,9.59679332831,183738.45717802,0.0,1.0
2009-03-25,10.99,11.05,10.63,10.78,174100,9.58806897073881,9.64041511616596,9.27399209817594,9.4048574617438,199556.240765398,0.0,1.0
2009-03-26,11.25,11.27,10.74,11.1,250800,9.81490226758978,9.83235098273216,9.36996003145904,9.68403690402191,287471.023457564,0.0,1.0
2009-03-27,10.79,11.18,10.77,11.07,103800,9.413581819315,9.75383176459144,9.39613310417261,9.65786383130834,118977.24176593,0.0,1.0
2009-03-30,10.92,10.95,10.4,10.65,182000,9.52699846774048,9.55317154045405,9.07333187403855,9.29144081331832,208611.348761071,0.0,1.0
2009-03-31,11.61,11.95,10.82,11.01,473400,10.1289791401526,10.4256072975731,9.43975489202857,9.60551768588119,542618.750019185,0.0,1.0
2009-04-01,12.35,12.58,11.38,11.55,415700,10.7745816004208,10.9752418245582,9.92831891601526,10.0766329947255,476482.07516471,0.0,1.0
2009-04-02,13.17,13.27,12.42,12.55,321800,11.4899789212584,11.5772224969703,10.8356521034191,10.9490687518446,368852.373798423,0.0,1.0
2009-04-03,13.5,13.5,13.04,13.11,214600,11.7778827211077,11.7778827211077,11.3765622728329,11.4376327758313,245977.996945747,0.0,1.0
2009-04-06,13.18,13.28,12.77,13.28,303800,11.4987032788296,11.5859468545415,11.1410046184108,11.5859468545415,348220.482162712,0.0,1.0
2009-04-07,13.11,13.3096,12.91,12.95,246600,11.4376327758313,11.6117709529523,11.2631456244075,11.2980430546922,282656.915409231,0.0,1.0
2009-04-08,13.44,13.55,13.04,13.25,104900,11.7255365756806,11.8215045089637,11.3765622728329,11.559773781828,120238.079588112,0.0,1.0
2009-04-09,14.16,14.18,13.63,13.63,301900,12.3536903208063,12.3711390359487,11.8912993695332,11.8912993695332,346042.671378943,0.0,1.0
2009-04-13,14.01,14.08,13.64,13.94,164300,12.2228249572385,12.2838954602368,11.9000237271044,12.1617544542401,188323.321985956,0.0,1.0
2009-04-14,13.86,14.278,13.58,13.9,160900,12.0919595936706,12.4566377401464,11.8476775816773,12.1268570239554,184426.186899211,0.0,1.0
2009-04-15,13.71,13.94,13.49,13.72,213500,11.9610942301027,12.1617544542401,11.7691583635365,11.9698185876739,244717.159123565,0.0,1.0
2009-04-16,14.23,14.29,13.59,13.78,207700,12.4147608238047,12.4671069692318,11.8564019392485,12.0221647331011,238069.105152057,0.0,1.0
2009-04-17,14.26,14.48,14.04,14.28,187400,12.4409338965182,12.6328697630844,12.248998029952,12.4583826116606,214800.916251785,0.0,1.0
2009-04-20,13.66,14.11,13.61,13.9,292300,11.9174724422468,12.3100685329504,11.8738506543908,12.1268570239554,335038.995839896,0.0,1.0
2009-04-21,14.36,14.38,13.64,13.64,198700,12.5281774722302,12.5456261873725,11.9000237271044,11.9000237271044,227753.159334202,0.0,1.0
2009-04-22,14.37,14.78,13.92,14.09,232700,12.5369018298013,12.8946004902202,12.1443057390978,12.292619817808,266724.510201656,0.0,1.0
2009-04-23,14.38,14.76,14.05,14.43,212300,12.5456261873725,12.8771517750778,12.2577223875232,12.5892479752285,243341.699681184,0.0,1.0
2009-04-24,14.9,15.09,14.25,14.48,222000,12.9992927810745,13.1650555749271,12.4322095389471,12.6328697630844,254459.996840427,0.0,1.0
2009-04-27,14.8,15.13,14.57,14.66,191800,12.9120492053626,13.1999530052119,12.7113889812252,12.7899081993659,219844.267540513,0.0,1.0
2009-04-28,14.81,15.0,14.5,14.61,215300,12.9207735629337,13.0865363567864,12.6503184782268,12.7462864115099,246780.348287136,0.0,1.0
2009-04-29,15.3,15.42,14.87,14.9,280900,13.3482670839221,13.4529593747764,12.9731197083609,12.9992927810745,321972.13113728,0.0,1.0
2009-04-30,15.22,15.83,15.2,15.39,309800,13.2784722233526,13.8106580351952,13.2610235082102,13.4267863020628,355097.779374614,0.0,1.0
2009-05-01,15.35,16.17,15.32,15.42,344900,13.3918888717781,14.1072861926157,13.3657157990645,13.4529593747764,395329.968064248,0.0,1.0
2009-05-04,15.69,15.84,15.42,15.42,306000,13.6885170291985,13.8193823927664,13.4529593747764,13.4529593747764,350742.157807077,0.0,1.0
2009-05-05,15.56,15.79,15.39,15.55,309100,13.5751003807731,13.7757606049105,13.4267863020628,13.5663760232019,354295.428033225,0.0,1.0
2009-05-06,15.35,15.69,15.08,15.69,210600,13.3918888717781,13.6885170291985,13.1563312173559,13.6885170291985,241393.13213781,0.0,1.0
2009-05-07,14.98,15.52,14.7912,15.52,228500,13.069087641644,13.5402029504883,12.9043717706999,13.5402029504883,261910.402153323,0.0,1.0
2009-05-08,15.41,15.49,14.92,15.17,225800,13.4442350172052,13.5140298777747,13.0167414962168,13.2348504354966,258815.618407966,0.0,1.0
2009-05-11,15.14,15.365,14.91,15.13,197300,13.208677362783,13.4049754081348,13.0080171386457,13.1999530052119,226148.456651426,0.0,1.0
2009-05-12,14.94,15.19,14.5901,15.19,160500,13.0341902113592,13.252299150639,12.7289249399433,13.252299150639,183967.700418418,0.0,1.0
2009-05-13,13.96,14.732,13.91,14.65,326300,12.1792031693825,12.8527235738785,12.1355813815266,12.7811838417947,374010.34670735,0.0,1.0
2009-05-14,13.98,14.19,13.89,14.07,212200,12.1966518845249,12.3798633935199,12.1181326663842,12.2751711026656,243227.078060985,0.0,1.0
2009-05-15,14.05,14.27,13.81,13.96,172400,12.2577223875232,12.4496582540894,12.0483378058147,12.1792031693825,197607.673222026,0.0,1.0
2009-05-18,14.19,14.33,13.99,14.17,182000,12.3798633935199,12.5020043995166,12.2053762420961,12.3624146783775,208611.348761071,0.0,1.0
2009-05-19,14.2,14.29,13.98,14.08,189000,12.3885877510911,12.4671069692318,12.1966518845249,12.2838954602368,216634.862174959,0.0,1.0
2009-05-20,14.2,14.62,14.15,14.26,157800,12.3885877510911,12.7550107690811,12.3449659632351,12.4409338965182,180872.916673061,0.0,1.0
2009-05-21,13.77,14.09,13.51,13.98,168200,12.0134403755299,12.292619817808,11.7866070786789,12.1966518845249,192793.565173693,0.0,1.0
2009-05-22,13.78,13.94,13.52,13.82,140100,12.0221647331011,12.1617544542401,11.7953314362501,12.0570621633858,160584.889897945,0.0,1.0
2009-05-26,14.54,14.6,13.54,13.6,173400,12.7724594842235,12.825165644406,11.894023481182,11.9467296413645,197396.280889693,0.1,1.0
2009-05-27,14.28,14.67,14.13,14.39,137300,12.5440661234327,12.8866561646189,12.4123007229765,12.6406940837673,156300.515375749,0.0,1.0
2009-05-28,13.95,14.4,13.74,14.36,236000,12.254182242429,12.6494784437977,12.0697106817903,12.614341003676,268659.298096698,0.0,1.0
2009-05-29,13.87,13.95,13.54,13.95,305400,12.1839073621857,12.254182242429,11.894023481182,12.254182242429,347663.345926829,0.0,1.0
2009-06-01,14.23,14.35,14.01,14.05,279500,12.5001443232806,12.6055566436456,12.3068884026115,12.3420258427332,318179.126347573,0.0,1.0
2009-06-02,14.72,14.79,14.19,14.2,151300,12.930577964771,12.9920684849839,12.465006883159,12.4737912431894,172237.931364535,0.0,1.0
2009-06-03,14.84,14.88,14.54,14.54,189700,13.0359902851359,13.0711277252576,12.7724594842235,12.7724594842235,215951.986648067,0.0,1.0
2009-06-04,15.37,15.46,14.37,14.75,202100,13.5015613667479,13.5806206070217,12.6231253637064,12.9569310448622,230067.983666707,0.0,1.0
2009-06-05,15.41,15.57,15.27,15.44,86300,13.5366988068696,13.6772485673562,13.4137177664438,13.5630518869609,98242.7857023096,0.0,1.0
2009-06-08,15.26,15.44,15.01,15.24,86100,13.4049334064134,13.5630518869609,13.185324405653,13.3873646863526,98015.108331041,0.0,1.0
2009-06-09,15.46,15.59,15.12,15.3,116200,13.5806206070217,13.6948172874171,13.2819523659876,13.440070846535,132280.552706933,0.0,1.0
2009-06-10,15.37,15.74,14.96,15.54,155100,13.5015613667479,13.8265826878733,13.1414026055009,13.650895487265,176563.801418636,0.0,1.0
2009-06-11,15.39,15.66,15.05,15.37,91100,13.5191300868088,13.75630780763,13.2204618457747,13.5015613667479,103707.042612751,0.0,1.0
2009-06-12,15.37,15.38,14.92,15.21,91500,13.5015613667479,13.5103457267784,13.1062651653793,13.3610116062613,104162.397355288,0.0,1.0
2009-06-15,14.69,15.2,14.54,15.07,166500,12.9042248846797,13.3522272462309,12.7724594842235,13.2380305658355,189541.411580934,0.0,1.0
2009-06-16,14.59,15.05,14.59,14.85,127500,12.8163812843756,13.2204618457747,12.8163812843756,13.0447746451664,145144.324183597,0.0,1.0
2009-06-17,15.3,15.39,14.55,14.55,184400,13.440070846535,13.5191300868088,12.7812438442539,12.7812438442539,209918.536309455,0.0,1.0
2009-06-18,15.47,15.59,15.12,15.23,111800,13.5894049670521,13.6948172874171,13.2819523659876,13.3785803263221,127271.650539029,0.0,1.0
2009-06-19,15.65,16.22,15.48,15.75,278100,13.7475234475996,14.2482319693332,13.5981893270825,13.8353670479037,316585.384748693,0.0,1.0
2009-06-22,15.34,15.59,15.28,15.58,163700,13.4752082866567,13.6948172874171,13.4225021264742,13.6860329273867,186353.928383176,0.0,1.0
2009-06-23,15.21,15.56,15.19,15.5,160600,13.3610116062613,13.6684642073258,13.3434428862005,13.6157580471433,182824.929128516,0.0,1.0
2009-06-24,14.99,15.4,14.94,15.4,189700,13.1677556855922,13.5279144468392,13.1238338854401,13.5279144468392,215951.986648066,0.0,1.0
2009-06-25,15.3,15.31,14.56,14.91,159700,13.440070846535,13.4488552065655,12.7900282042843,13.0974808053489,181800.380957809,0.0,1.0
2009-06-26,15.77,15.95,15.2,15.21,446000,13.8529357679645,14.011054248512,13.3522272462309,13.3610116062613,507720.537928508,0.0,1.0
2009-06-29,15.66,15.88,15.52,15.69,117800,13.75630780763,13.9495637282991,13.6333267672042,13.7826608877212,134101.971677081,0.0,1.0
2009-06-30,15.55,15.815,15.54,15.72,145900,13.6596798472954,13.8924653881014,13.650895487265,13.8090139678125,166090.642340289,0.0,1.0
2009-07-01,16.94,17.0,15.2,15.72,351600,14.8807058915231,14.9334120517056,13.3522272462309,13.8090139678125,400256.818689827,0.0,1.0
2009-07-02,16.0,16.84,15.85,16.64,191300,14.0549760486641,14.792862291219,13.9232106482079,14.6171750906107,217773.405618213,0.0,1.0
2009-07-06,14.09,15.12,13.92,14.72,524900,12.3771632828548,13.2819523659876,12.2278291623378,12.930577964771,597539.260893886,0.0,1.0
2009-07-07,13.52,14.07,13.46,14.03,302400,11.8764547611212,12.359594562794,11.8237486009387,12.3244571226723,344248.185357802,0.0,1.0
2009-07-08,13.61,13.71,13.14,13.62,285000,11.9555140013949,12.043357601699,11.5426490799654,11.9642983614253,324440.254057453,0.0,1.0
2009-07-09,13.55,13.8,13.44,13.73,108400,11.9028078412124,12.1224168419728,11.8061798808778,12.0609263217599,123401.135227467,0.0,1.0
2009-07-10,13.63,13.73,13.5,13.67,101700,11.9730827214557,12.0609263217599,11.8588860410603,12.0082201615774,115773.943289976,0.0,1.0
2009-07-13,14.05,14.05,13.38,13.7,162700,12.3420258427332,12.3420258427332,11.7534737206954,12.0345732416686,185215.541526833,0.0,1.0
2009-07-14,14.1,14.14,13.87,14.01,79200,12.3859476428852,12.4210850830069,12.1839073621857,12.3068884026115,90160.239022282,0.0,1.0
2009-07-15,14.61,14.71,14.0,14.26,209000,12.8339500044364,12.9217936047406,12.2981040425811,12.5264974033719,237922.852975466,0.0,1.0
2009-07-16,15.03,15.04,14.49,14.49,113400,13.2028931257138,13.2116774857443,12.7285376840714,12.7285376840714,129093.069509176,0.0,1.0
2009-07-17,15.38,15.47,15.06,15.07,223200,13.5103457267784,13.5894049670521,13.2292462058051,13.2380305658355,254087.946335521,0.0,1.0
2009-07-20,15.98,16.0,15.36,15.51,188600,14.0374073286033,14.0549760486641,13.4927770067175,13.6245424071738,214699.76110609,0.0,1.0
2009-07-21,16.11,16.14,15.8,15.99,182700,14.1516040089987,14.1779570890899,13.8792888480558,14.0461916886337,207983.278653672,0.0,1.0
2009-07-22,16.25,16.38,15.91,15.98,118300,14.2745850494245,14.3887817298199,13.9759168083904,14.0374073286033,134671.165105251,0.0,1.0
2009-07-23,16.98,17.0,15.95,16.19,275600,14.9158433316448,14.9334120517056,14.011054248512,14.221878889242,313739.417607838,0.0,1.0
2009-07-24,16.69,16.95,16.48,16.81,160600,14.6610968907627,14.8894902515535,14.476625330124,14.7665092111277,182824.929128516,0.0,1.0
2009-07-27,17.0,17.04,16.61,16.61,209100,14.9334120517056,14.9685494918273,14.5908220105194,14.5908220105194,238036.6916611,0.0,1.0
2009-07-28,17.04,17.05,16.45,16.79,159800,14.9685494918273,14.9773338518577,14.4502722500328,14.7489404910669,181914.219643442,0.0,1.0
2009-07-29,17.23,17.33,16.78,16.85,121300,15.1354523324051,15.2232959327093,14.7401561310365,14.8016466512494,138086.325674278,0.0,1.0
2009-07-30,17.26,17.95,17.07,17.34,308500,15.1618054124964,15.767926254595,14.9949025719185,15.2320802927397,351192.345181489,0.0,1.0
2009-07-31,18.7,18.85,16.154,17.14,379700,16.4267532568762,16.5585186573324,14.1902551931325,15.0563930921314,432245.489353034,0.0,1.0
2009-08-03,19.73,19.81,18.67,18.8,298600,17.3315423400089,17.4018172202522,16.4004001767849,16.5145968571803,339922.315303704,0.0,1.0
2009-08-04,19.83,19.94,18.67,19.34,221400,17.4193859403131,17.5160139006476,16.4004001767849,16.9889522988227,252038.849994105,0.0,1.0
2009-08-05,19.77,20.07,19.4,19.74,188300,17.3666797801306,17.630210581043,17.0416584590052,17.3403267000393,214358.245049187,0.0,1.0
2009-08-06,19.26,19.9,19.1,19.75,252000,16.9186774185794,17.480876460526,16.7781276580928,17.3491110600697,286873.487798169,0.0,1.0
2009-08-07,19.57,19.88,18.62,19.63,341300,17.1909925795223,17.4633077404651,16.3564783766328,17.2436987397048,388531.434069504,0.0,1.0
2009-08-10,19.21,19.53,19.03,19.39,171800,16.8747556184273,17.1558551394006,16.7166371378799,17.0328740989748,195574.861919546,0.0,1.0
2009-08-11,18.8,19.1,18.8,18.91,145100,16.5145968571803,16.7781276580928,16.5145968571803,16.6112248175149,165179.932855216,0.0,1.0
2009-08-12,19.1,19.4205,18.09,18.88,181800,16.7781276580928,17.0596663970676,15.8909072950208,16.5848717374236,206958.730482965,0.0,1.0
2009-08-13,19.12,19.42,18.8301,19.15,105800,16.7956963781536,17.059227179066,16.5410377808719,16.8220494582448,120441.329400977,0.0,1.0
2009-08-14,18.71,19.2,18.46,19.0,120600,16.4355376169066,16.8659712583969,16.2159286161462,16.6902840577886,137289.454874838,0.0,1.0
2009-08-17,18.36,18.53,18.25,18.44,86800,16.128085015842,16.2774191363591,16.0314570555075,16.1983598960854,98811.9791304808,0.0,1.0
2009-08-18,18.41,18.782,18.16,18.41,159800,16.1720068159941,16.4987850091256,15.9523978152338,16.1720068159941,181914.219643443,0.0,1.0
2009-08-19,18.79,18.82,18.05,18.23,133700,16.5058124971499,16.5321655772411,15.8557698548992,16.0138883354467,152202.322692918,0.0,1.0
2009-08-20,18.9,19.14,18.64,18.8,148700,16.6024404574845,16.8132650982144,16.3740470966937,16.5145968571803,169278.125538046,0.0,1.0
2009-08-21,19.65,19.7,18.99,19.0,426500,17.2612674597656,17.3051892599177,16.6814996977582,16.6902840577886,485521.994229838,0.0,1.0
2009-08-24,19.98,20.0,19.67,19.71,183000,17.5511513407693,17.5687200608301,17.2788361798264,17.3139736199481,208324.794710575,0.0,1.0
2009-08-25,19.95,20.23,19.27,19.99,205800,17.524798260678,17.7707603415297,16.9274617786098,17.5599357007997,234280.015035172,0.0,1.0
2009-08-26,19.91,20.06,19.58,19.87,202000,17.5775044208605,17.7099316264421,17.2861645685811,17.5421904993721,228804.948854231,0.1,1.0
2009-08-27,19.79,20.05,19.48,19.915,109800,17.4715626563953,17.70110314607,17.19787976486,17.5819186610466,124370.21477324,0.0,1.0
2009-08-28,19.47,20.0,19.31,19.9,104300,17.1890512844879,17.6569607442095,17.0477955985343,17.5686759404884,118140.377056912,0.0,1.0
2009-08-31,19.25,19.42,18.99,19.19,190600,16.9948247163016,17.1449088826274,16.7652842266269,16.941853834069,215892.194314932,0.0,1.0
2009-09-01,18.94,19.75,18.51,19.16,198100,16.7211418247664,17.4362487349069,16.3415171687659,16.9153683929527,224387.42756447,0.0,1.0
2009-09-02,19.04,19.26,18.84,18.84,83600,16.8094266284874,17.0036531966737,16.6328570210453,16.6328570210453,94693.5332881865,0.0,1.0
2009-09-03,19.22,19.31,18.75,19.08,70200,16.9683392751853,17.0477955985343,16.5534006976964,16.8447405499758,79515.383215678,0.0,1.0
2009-09-04,19.49,19.66,18.87,19.14,125600,17.2067082452321,17.3567924115579,16.6593424621616,16.8977114322085,142266.839485601,0.0,1.0
2009-09-08,19.71,19.77,19.31,19.69,198900,17.4009348134184,17.4539056956511,17.0477955985343,17.3832778526742,225293.585777755,0.0,1.0
2009-09-09,20.15,20.18,19.6,19.69,233600,17.789387949791,17.8158733909074,17.3038215293253,17.3832778526742,264598.198278952,0.0,1.0
2009-09-10,20.25,20.25,20.01,20.07,124600,17.8776727535121,17.8776727535121,17.6657892245816,17.7187601068142,141134.141718995,0.0,1.0
2009-09-11,20.14,20.37,20.1,20.22,80700,17.7805594694189,17.9836145179774,17.7452455479305,17.8511873123958,91408.7097650318,0.0,1.0
2009-09-14,20.32,20.38,20.02,20.09,96100,17.9394721161168,17.9924429983495,17.6746177049537,17.7364170675584,108852.25537075,0.0,1.0
2009-09-15,19.76,20.31,19.57,20.18,274000,17.445077215279,17.9306436357447,17.277336088209,17.8158733909074,310359.188049797,0.0,1.0
2009-09-16,21.27,21.31,19.69,19.76,321100,18.7781777514668,18.8134916729552,17.3832778526742,17.445077215279,363709.252856897,0.0,1.0
2009-09-17,21.81,22.11,20.96,21.17,247900,19.2549156915604,19.5197701027236,18.5044948599315,18.6898929477457,280795.776341405,0.0,1.0
2009-09-18,23.48,23.48,21.68,21.88,737000,20.7292719137019,20.7292719137019,19.1401454467231,19.3167150541652,834798.25398796,0.0,1.0
2009-09-21,24.4,24.599,23.25,23.34,882100,21.5414921079356,21.7171788673405,20.5262168651435,20.6056731884925,999152.699922357,0.0,1.0
2009-09-22,23.92,24.55,23.82,24.45,548900,21.1177250500745,21.6739193135171,21.0294402463535,21.5856345097961,621737.80408954,0.0,1.0
2009-09-23,23.6,23.95,22.7,23.89,263200,20.8352136781672,21.1442104911909,20.0406504446778,21.0912396089582,298126.052170462,0.0,1.0
2009-09-24,23.43,23.75,23.33,23.63,614500,20.6851295118414,20.9676408837488,20.5968447081204,20.8616991192835,696042.777578834,0.0,1.0
2009-09-25,23.26,23.68,23.21,23.29,169100,20.5350453455156,20.905841521144,20.4909029436551,20.5615307866319,191539.192332923,0.0,1.0
2009-09-28,23.26,23.73,23.24,23.45,394100,20.5350453455156,20.9499839230045,20.5173883847714,20.7027864725856,446396.189819071,0.0,1.0
2009-09-29,22.93,23.48,22.89,23.25,671500,20.2437054932362,20.7292719137019,20.2083915717478,20.5262168651435,760606.550275323,0.0,1.0
2009-09-30,23.2,23.6,22.69,22.88,261500,20.482074463283,20.8352136781672,20.0318219643057,20.1995630913756,296200.465967234,0.0,1.0
2009-10-01,22.9,23.19,22.74,23.02,194900,20.2172200521199,20.4732459829109,20.0759643661662,20.3231618165851,220762.794711333,0.0,1.0
2009-10-02,22.97,23.3,21.89,22.7,231100,20.2790194147246,20.570359267004,19.3255435345373,20.0406504446778,261766.453862438,0.0,1.0
2009-10-05,23.6,23.6,23.0,23.01,212900,20.8352136781672,20.8352136781672,20.3055048558409,20.314333336213,241151.354510226,0.0,1.0
2009-10-06,23.99,24.14,23.73,23.87,281100,21.1795244126793,21.3119516182608,20.9499839230045,21.073582648214,318401.342192693,0.0,1.0
2009-10-07,23.73,24.3,23.51,23.97,196800,20.9499839230045,21.4532073042145,20.7557573548182,21.1618674519351,222914.920467884,0.0,1.0
2009-10-08,24.03,24.29,23.74,23.97,252800,21.2148383341677,21.4443788238424,20.9588124033767,21.1618674519351,286345.995397769,0.0,1.0
2009-10-09,24.29,24.36,23.635,24.03,220100,21.4443788238424,21.5061781864471,20.8661133594696,21.2148383341677,249306.778429783,0.0,1.0
2009-10-12,24.17,24.89,23.89,24.33,223200,21.3384370593772,21.9740876461687,21.0912396089582,21.4796927453308,252818.141506258,0.0,1.0
2009-10-13,23.94,24.34,23.75,24.21,154200,21.1353820108187,21.4885212257029,20.9676408837488,21.3737509808656,174661.995610507,0.0,1.0
2009-10-14,23.9,24.56,23.87,24.16,156900,21.1000680893303,21.6827477938892,21.073582648214,21.3296085790051,177720.27958034,0.0,1.0
2009-10-15,24.01,24.02,23.71,23.71,144700,21.1971813734235,21.2060098537956,20.9323269622603,20.9323269622603,163901.366827758,0.0,1.0
2009-10-16,23.76,24.33,23.4,23.89,312600,20.9764693641209,21.4796927453308,20.6586440707251,21.0912396089582,354081.321840754,0.0,1.0
2009-10-19,23.76,23.95,23.56,23.91,151100,20.9764693641209,21.1442104911909,20.7998997566788,21.1088965697024,171150.63253403,0.0,1.0
2009-10-20,23.39,23.92,23.23,23.91,303000,20.649815590353,21.1177250500745,20.5085599043993,21.1088965697024,343207.423281345,0.0,1.0
2009-10-21,23.16,24.09,23.0,23.4,202600,20.4467605417946,21.2678092164003,20.3055048558409,20.6586440707251,229484.567514193,0.0,1.0
2009-10-22,23.48,23.59,22.71,23.19,149900,20.7292719137019,20.8263851977951,20.0494789250499,20.4732459829109,169791.395214105,0.0,1.0
2009-10-23,22.9,23.79,22.871,23.55,146200,20.2172200521199,21.0029548052372,20.1916174590407,20.7910712763067,165600.413477665,0.0,1.0
2009-10-26,22.7,23.37,22.54,22.85,148200,20.0406504446778,20.6321586296088,19.8993947587241,20.1730776502593,167865.809010875,0.0,1.0
2009-10-27,22.21,23.01,22.08,22.73,224300,19.6080549064446,20.314333336213,19.4932846616073,20.0671358857941,254064.109049524,0.0,1.0
2009-10-28,21.18,22.21,21.0,22.11,210300,18.6987214281178,19.6080549064446,18.53980878142,19.5197701027236,238206.340317053,0.0,1.0
2009-10-29,22.82,23.6,21.6,21.6,517600,20.146592209143,20.8352136781672,19.0695176037462,19.0695176037462,586284.3639948,0.0,1.0
2009-10-30,22.19,23.54,21.64,22.59,370900,19.5903979457004,20.7822427959346,19.1048315252347,19.9435371605846,420117.601633832,0.0,1.0
2009-11-02,22.05,22.5575,21.87,22.39,263900,19.466799220491,19.9148445993753,19.3078865737931,19.7669675531425,298918.940607085,0.0,1.0
2009-11-03,22.0,22.14,21.73,21.81,189300,19.4226568186304,19.5462555438399,19.1842878485836,19.2549156915604,214419.687218346,0.0,1.0
2009-11-04,21.75,22.09,21.68,22.0,205900,19.2019448093278,19.5021131419794,19.1401454467231,19.4226568186304,233222.47014399,0.0,1.0
2009-11-05,22.0,22.59,21.71,21.92,260700,19.4226568186304,19.9435371605846,19.1666308878394,19.3520289756536,295294.30775395,0.0,1.0
2009-11-06,22.13,22.31,21.69,21.82,120200,19.5374270634678,19.6963397101657,19.1489739270952,19.2637441719325,136150.271545933,0.0,1.0
2009-11-09,22.45,22.53,22.12,22.26,199900,19.8199384353751,19.890566278352,19.5285985830957,19.6521973083052,226426.28354436,0.0,1.0
2009-11-10,22.34,22.51,22.22,22.26,146100,19.722825151282,19.8729093176078,19.6168833868167,19.6521973083052,165487.143701005,0.0,1.0
2009-11-11,22.03,22.48,21.78,22.43,164900,19.4491422597467,19.8464238764915,19.2284302504441,19.8022814746309,186781.861713181,0.0,1.0
2009-11-12,21.65,22.1,21.63,21.9,117100,19.1136600056068,19.5109416223515,19.0960030448626,19.3343720149094,132638.908469457,0.0,1.0
2009-11-13,21.81,21.85,21.2,21.65,113600,19.2549156915604,19.2902296130489,18.716378388862,19.1136600056068,128674.46628634,0.0,1.0
2009-11-16,22.0,22.32,21.57,21.87,164500,19.4226568186304,19.7051681905378,19.0430321626299,19.3078865737931,186328.782606539,0.0,1.0
2009-11-17,22.0,22.15,21.81,22.0,91200,19.4226568186304,19.555084024212,19.2549156915604,19.4226568186304,103302.036314385,0.0,1.0
2009-11-18,21.93,22.11,21.67,21.94,140300,19.3608574560257,19.5197701027236,19.131316966351,19.3696859363978,158917.496654695,0.0,1.0
2009-11-19,21.69,21.81,21.47,21.69,217900,19.1489739270952,19.2549156915604,18.9547473589089,19.1489739270952,246814.843343251,0.0,1.0
2009-11-20,21.6,21.8,21.5,21.61,184000,19.0695176037462,19.2460872111883,18.9812328000252,19.0783460841183,208416.389055339,0.0,1.0
2009-11-23,21.95,22.3,21.77,21.89,131400,19.3785144167699,19.6875112297936,19.219601770072,19.3255435345373,148836.48653191,0.0,1.0
2009-11-24,22.09,22.14,21.69,21.9,126900,19.5903979457004,19.6347401773566,19.235660092451,19.4218974654069,143091.580261402,0.1,1.0
2009-11-25,22.07,22.17,21.9433,22.13,111200,19.5726610530379,19.6613455163503,19.4602978380212,19.6258717310254,125388.366627801,0.0,1.0
2009-11-27,21.59,21.97,21.28,21.28,105100,19.1469756291386,19.4839765897256,18.8720537928703,18.8720537928703,118510.047954873,0.0,1.0
2009-11-30,22.26,22.32,21.66,21.66,339900,19.7411615333314,19.7943722113188,19.2090547534573,19.2090547534573,383268.937201345,0.0,1.0
2009-12-01,22.07,22.35,21.97,22.35,385600,19.5726610530379,19.8209775503126,19.4839765897256,19.8209775503126,434799.947587051,0.0,1.0
2009-12-02,21.93,22.29,21.72,22.13,176200,19.4485028044006,19.7677668723251,19.2622654314447,19.6258717310254,198681.926257361,0.0,1.0
2009-12-03,21.39,21.94,21.34,21.94,100500,18.9696067025139,19.4573712507319,18.9252644708577,19.4573712507319,113323.11911955,0.0,1.0
2009-12-04,22.17,22.33,21.5,22.2,135900,19.6613455163503,19.8032406576501,19.0671596121575,19.687950855344,153239.919287034,0.0,1.0
2009-12-07,22.18,22.36,22.07,22.1,66700,19.6702139626815,19.8298459966438,19.5726610530379,19.5992663920317,75210.4681121793,0.0,1.0
2009-12-08,22.33,22.4996,21.8001,22.1,218400,19.8032406576501,19.9536495074278,19.3333016865579,19.5992663920317,246266.360355321,0.0,1.0
2009-12-09,22.32,22.32,21.86,22.28,195200,19.7943722113188,19.7943722113188,19.386423680082,19.7588984259939,220106.197533694,0.0,1.0
2009-12-10,21.98,22.46,21.85,22.35,144700,19.4928450360568,19.9185304599562,19.3775552337508,19.8209775503126,163162.739667651,0.0,1.0
2009-12-11,22.09,22.3,21.79,22.03,87800,19.5903979457004,19.7766353186564,19.3243445557633,19.537187267713,99002.6851611594,0.0,1.0
2009-12-14,22.49,22.5,22.11,22.29,133600,19.9451357989499,19.9540042452811,19.6081348383629,19.7677668723251,150646.454869372,0.0,1.0
2009-12-15,22.36,22.66,22.11,22.5,129500,19.8298459966438,20.0958993865809,19.6081348383629,19.9540042452811,146023.322646585,0.0,1.0
2009-12-16,22.49,22.72,22.27,22.55,164800,19.9451357989499,20.1491100645683,19.7500299796627,19.9983464769373,185827.363491561,0.0,1.0
2009-12-17,22.61,22.77,22.12,22.28,227600,20.0515571549247,20.1934522962245,19.6170032846941,19.7588984259939,256640.218025966,0.0,1.0
2009-12-18,22.64,22.9599,22.35,22.87,679000,20.0781624939184,20.3618640920546,19.8209775503126,20.2821367595368,765635.799822633,0.0,1.0
2009-12-21,23.38,23.63,22.22,22.7,450900,20.7344275224299,20.9561386807108,19.7056877480065,20.1313731719058,508431.78518413,0.0,1.0
2009-12-22,24.07,24.21,23.39,23.47,251700,21.3463503192852,21.4705085679225,20.7432959687611,20.814243539411,283815.214750156,0.0,1.0
2009-12-23,24.43,24.45,24.07,24.18,126800,21.6656143872097,21.6833512798721,21.3463503192852,21.4439032289288,142978.820938895,0.0,1.0
2009-12-24,24.42,24.6375,24.31,24.45,90600,21.6567459408784,21.8496346485828,21.5591930312348,21.6833512798721,102159.946191356,0.0,1.0
2009-12-28,24.38,24.45,24.27,24.45,68100,21.6212721555535,21.6833512798721,21.5237192459099,21.6833512798721,76789.0986272772,0.0,1.0
2009-12-29,24.26,24.45,24.23,24.36,67500,21.5148507995786,21.6833512798721,21.4882454605849,21.603535262891,76112.5426922354,0.0,1.0
2009-12-30,24.06,24.26,23.77,24.19,169200,21.3374818729539,21.5148507995786,21.0802969293481,21.45277167526,190788.77368187,0.0,1.0
2009-12-31,23.63,24.1,23.58,23.98,101500,20.9561386807108,21.3729556582789,20.9117964490546,21.266534302304,114450.71234462,0.0,1.0
2010-01-04,24.15,24.3,23.81,23.84,139700,21.417297889935,21.5503245849036,21.115770714673,21.1423760536667,157524.7735423,0.0,1.0
2010-01-05,23.99,24.24,23.75,24.04,152100,21.2754027486353,21.4971139069162,21.0625600366856,21.3197449802914,171506.92953317,0.0,1.0
2010-01-06,24.08,24.1,23.81,23.93,208100,21.3552187656164,21.3729556582789,21.115770714673,21.2221920706478,234652.150137098,0.0,1.0
2010-01-07,23.85,24.11,23.55,24.11,120800,21.151244499998,21.3818241046101,20.8851911100609,21.3818241046101,136213.261588474,0.0,1.0
2010-01-08,23.88,23.92,23.7,23.7,80300,21.1778498389917,21.2133236243166,21.0182178050294,21.0182178050294,90545.735973133,0.0,1.0
2010-01-11,23.75,23.97,23.37,23.97,105300,21.0625600366856,21.2576658559728,20.7255590760986,21.2576658559728,118735.566599887,0.0,1.0
2010-01-12,23.31,23.83,23.21,23.51,170500,20.6723483981112,21.1335076073355,20.5836639347989,20.8497173247359,192254.644874461,0.0,1.0
2010-01-13,23.53,23.61,23.01,23.43,137900,20.8674542173984,20.9384017880483,20.4062950081741,20.778769754086,155495.105737174,0.0,1.0
2010-01-14,23.57,23.64,23.39,23.4,116600,20.9029280027234,20.965007127042,20.7432959687611,20.7521644150923,131477.370043179,0.0,1.0
2010-01-15,23.41,23.73,22.94,23.66,206000,20.7610328614236,21.0448231440231,20.3442158838555,20.9827440197045,232284.204364451,0.0,1.0
2010-01-19,23.13,23.45,23.04,23.39,319200,20.512716364149,20.7965066467485,20.4329003471678,20.7432959687611,359927.757442392,0.0,1.0
2010-01-20,22.56,23.26,22.1,22.93,249400,20.0072149232685,20.628006166455,19.5992663920317,20.3353474375242,281221.750332496,0.0,1.0
2010-01-21,22.38,22.74,22.0,22.55,239900,19.8475828893063,20.1668469572308,19.5105819287193,19.9983464769373,270509.614694329,0.0,1.0
2010-01-22,22.01,22.44,21.94,22.3,165000,19.5194503750505,19.9007935672937,19.4573712507319,19.7766353186564,186052.882136575,0.0,1.0
2010-01-25,21.93,22.18,21.795,22.13,163900,19.4485028044006,19.6702139626815,19.328778778929,19.6258717310254,184812.529588998,0.0,1.0
2010-01-26,21.96,22.17,21.59,21.79,214500,19.4751081433944,19.6613455163503,19.1469756291386,19.3243445557633,241868.746777547,0.0,1.0
2010-01-27,22.31,22.33,21.78,21.84,140000,19.7855037649876,19.8032406576501,19.3154761094321,19.3686867874195,157863.051509821,0.0,1.0
2010-01-28,22.19,22.36,21.9,22.31,297800,19.6790824090128,19.8298459966438,19.4218974654069,19.7855037649876,335797.262425891,0.0,1.0
2010-01-29,22.3,22.6501,22.2,22.32,356600,19.7766353186564,20.0871196247129,19.687950855344,19.7943722113188,402099.744060015,0.0,1.0
2010-02-01,22.54,22.64,22.11,22.33,242200,19.989478030606,20.0781624939184,19.6081348383629,19.8032406576501,273103.079111991,0.0,1.0
2010-02-02,22.75,22.96,22.22,22.49,184600,20.175715403562,20.361952776518,19.7056877480065,19.9451357989499,208153.70934795,0.0,1.0
2010-02-03,22.91,23.0,22.6,22.6,180700,20.3176105448618,20.3974265618429,20.0426887085935,20.0426887085935,203756.095770176,0.0,1.0
2010-02-04,22.28,22.9,22.12,22.79,570600,19.7588984259939,20.3087420985305,19.6170032846941,20.2111891888869,643404.694225028,0.0,1.0
2010-02-05,21.5,21.7,20.69,21.21,493000,19.0671596121575,19.2445285387822,18.3488154593274,18.8099746685516,555903.459959584,0.0,1.0
2010-02-08,21.17,21.39,20.76,21.39,191700,18.7745008832267,18.9696067025139,18.410894583646,18.9696067025139,216159.621245948,0.0,1.0
2010-02-09,21.37,21.5,20.56,20.56,129800,18.9518698098514,19.0671596121575,18.2335256570213,18.2335256570213,146361.600614106,0.0,1.0
2010-02-10,21.44,21.64,21.05,21.35,179600,19.0139489341701,19.1913178607948,18.6680795272519,18.934132917189,202515.743222599,0.0,1.0
2010-02-11,21.77,21.79,21.12,21.31,195000,19.3066076631009,19.3243445557633,18.7301586515705,18.898659131864,219880.678888679,0.0,1.0
2010-02-12,22.17,22.19,21.4,21.5,269900,19.6613455163503,19.6790824090128,18.9784751488451,19.0671596121575,304337.411446434,0.0,1.0
2010-02-16,22.79,22.82,22.24,22.35,174000,20.2111891888869,20.2377945278806,19.723424640669,19.8209775503126,196201.221162207,0.0,1.0
2010-02-17,23.03,23.05,22.75,22.75,103700,20.4240319008366,20.4417687934991,20.175715403562,20.175715403562,116931.417439775,0.0,1.0
2010-02-18,23.05,23.08,22.85,22.94,344800,20.4417687934991,20.4683741324928,20.2643998668744,20.3442158838555,388794.144004188,0.0,1.0
2010-02-19,23.35,23.505,23.02,23.06,208500,20.7078221834362,20.8452831015703,20.4151634545054,20.4506372398303,235103.187427126,0.0,1.0
2010-02-22,23.44,23.58,23.2,23.34,98500,20.7876382004173,20.9117964490546,20.5747954884676,20.6989537371049,111067.93266941,0.0,1.0
2010-02-23,23.68,23.82,23.36,23.36,201800,21.0004809123669,21.1246391610043,20.7166906297674,20.7166906297674,227548.312819157,0.0,1.0
2010-02-24,23.74,23.92,23.5,23.68,89400,21.151244499998,21.3116161937637,20.9374155749769,21.0977872687427,100341.897139915,0.11,1.0
2010-02-25,23.46,23.54,23.06,23.42,166000,20.9017774208067,20.9730537291471,20.545395879105,20.8661392666366,186317.169185973,0.0,1.0
2010-02-26,23.28,23.55,23.18,23.55,114200,20.741405727041,20.9819632676896,20.6523103416155,20.9819632676896,128177.233259266,0.0,1.0
2010-03-01,24.28,24.35,23.3,23.31,238400,21.6323595812953,21.6947263510931,20.7592248041261,20.7681343426686,267578.392373108,0.0,1.0
2010-03-02,24.49,24.7,23.83,24.27,165700,21.8194598906887,22.0065602000821,21.2314303468808,21.6234500427528,185980.451410336,0.0,1.0
2010-03-03,24.78,24.91,24.51,24.6,218700,22.0778365084225,22.1936605094755,21.8372789677738,21.9174648146567,245467.258439592,0.0,1.0
2010-03-04,24.82,24.9,24.61,24.79,196300,22.1134746625926,22.184750970933,21.9263743531992,22.086746046965,220325.664525341,0.0,1.0
2010-03-05,24.94,24.94,24.82,24.89,244900,22.2203891251032,22.2203891251032,22.1134746625926,22.1758414323904,274873.944178583,0.0,1.0
2010-03-08,24.93,25.0,24.85,24.93,142600,22.2114795865606,22.2738463563584,22.1402032782203,22.2114795865606,160053.182686264,0.0,1.0
2010-03-09,25.18,25.35,24.77,24.77,135300,22.4342180501242,22.5856802053474,22.0689269698799,22.0689269698799,151859.716812423,0.0,1.0
2010-03-10,25.25,25.32,24.97,25.11,184600,22.496584819922,22.5589515897198,22.2471177407308,22.3718512803264,207193.671275486,0.0,1.0
2010-03-11,25.19,25.3,25.02,25.04,108700,22.4431275886668,22.5411325126347,22.2916654334435,22.3094845105286,122004.074039248,0.0,1.0
2010-03-12,25.12,25.2,24.86,25.17,141600,22.3807608188689,22.4520371272093,22.1491128167628,22.4253085115817,158930.790100806,0.0,1.0
2010-03-15,25.35,25.43,25.09,25.12,68500,22.5856802053474,22.6569565136878,22.3540322032413,22.3807608188689,76883.8921038504,0.0,1.0
2010-03-16,25.62,25.62,25.27,25.36,139600,22.8262377459961,22.8262377459961,22.5144038970071,22.59458974389,156686.004929891,0.0,1.0
2010-03-17,25.64,25.77,25.54,25.57,179000,22.8440568230812,22.9598808241343,22.7549614376558,22.7816900532834,200908.272796923,0.0,1.0
2010-03-18,25.78,25.89,25.49,25.55,66800,22.9687903626768,23.0667952866448,22.7104137449431,22.7638709761983,74975.8247085723,0.0,1.0
2010-03-19,25.73,26.13,25.52,25.93,377100,22.9242426699641,23.2806242116658,22.7371423605707,23.102433440815,423254.243976087,0.0,1.0
2010-03-22,26.22,26.31,25.44,25.53,85300,23.3608100585487,23.4409959054316,22.6658660522303,22.7460518991132,95740.0875395392,0.0,1.0
2010-03-23,26.33,26.42,25.98,26.21,82800,23.4588149825167,23.5390008293996,23.1469811335277,23.3519005200062,92934.1060758949,0.0,1.0
2010-03-24,25.92,26.26,25.87,26.22,67600,23.0935239022724,23.3964482127189,23.0489762095597,23.3608100585487,75873.7387769384,0.0,1.0
2010-03-25,25.55,26.43,25.55,25.95,88300,22.7638709761983,23.5479103679421,22.7638709761983,23.1202525179,99107.2652959122,0.0,1.0
2010-03-26,25.45,25.88,25.29,25.57,82400,22.6747755907729,23.0578857481022,22.5322229740922,22.7816900532834,92485.1490417118,0.0,1.0
2010-03-29,25.5,25.64,25.41,25.56,72900,22.7193232834856,22.8440568230812,22.6391374366027,22.7727805147409,81822.419479864,0.0,1.0
2010-03-30,25.78,25.91,25.36,25.61,173200,22.9687903626768,23.0846143637299,22.59458974389,22.8173282074536,194398.395801268,0.0,1.0
2010-03-31,25.22,25.94,25.19,25.63,135300,22.4698562042944,23.1113429793575,22.4431275886668,22.8351472845387,151859.716812422,0.0,1.0
2010-04-01,25.04,25.47,24.75,25.35,257900,22.3094845105286,22.692594667858,22.0511078927948,22.5856802053474,289465.047789533,0.0,1.0
2010-04-05,25.62,25.65,24.91,25.05,100200,22.8262377459961,22.8529663616237,22.1936605094755,22.3183940490711,112463.737062858,0.0,1.0
2010-04-06,25.5,25.5525,25.32,25.44,70300,22.7193232834856,22.7660983608339,22.5589515897198,22.6658660522303,78904.1987576741,0.0,1.0
2010-04-07,24.68,25.42,24.42,25.4,323300,21.988741122997,22.6480469751452,21.7570931208909,22.6302278980602,362869.522878465,0.0,1.0
2010-04-08,24.85,25.01,24.315,24.52,113400,22.1402032782203,22.282755894901,21.6635429661942,21.8461885063163,127279.319190899,0.0,1.0
2010-04-09,24.72,24.92,24.43,24.92,114800,22.0243792771672,22.2025700480181,21.7660026594335,22.2025700480181,128850.66881054,0.0,1.0
2010-04-12,25.06,25.06,24.5,24.79,148300,22.3273035876137,22.3273035876137,21.8283694292313,22.086746046965,166450.820423372,0.0,1.0
2010-04-13,25.28,25.3,24.9,25.0,64400,22.5233134355496,22.5411325126347,22.184750970933,22.2738463563584,72282.082503474,0.0,1.0
2010-04-14,26.14,26.15,25.38,25.45,206900,23.2895337502084,23.2984432887509,22.6124088209751,22.6747755907729,232223.025931191,0.0,1.0
2010-04-15,26.29,26.35,26.05,26.14,81000,23.4231768283465,23.4766340596018,23.2093479033255,23.2895337502084,90913.7994220712,0.0,1.0
2010-04-16,26.0,26.4999,25.96,26.29,160800,23.1648002106128,23.6101880423545,23.1291620564426,23.4231768283465,180480.727741593,0.0,1.0
2010-04-19,26.04,26.07,25.59,25.96,129000,23.2004383647829,23.2271669804106,22.7995091303685,23.1291620564426,144788.643524039,0.0,1.0
2010-04-20,26.57,26.57,26.07,26.07,106000,23.6726439075377,23.6726439075377,23.2271669804106,23.2271669804106,118973.614058513,0.0,1.0
2010-04-21,26.87,26.93,26.52,26.52,135700,23.939930063814,23.9933872950693,23.628096214825,23.628096214825,152308.673846606,0.0,1.0
2010-04-22,26.4,26.6,26.24,26.53,289600,23.5211817523145,23.6993725231654,23.3786291356338,23.6370057533676,325044.892748541,0.0,1.0
2010-04-23,26.0,26.5,25.93,26.47,140400,23.1648002106128,23.6102771377399,23.102433440815,23.5835485221123,157583.918998256,0.0,1.0
2010-04-26,25.99,26.29,25.66,25.89,146700,23.1558906720702,23.4231768283465,22.8618759001663,23.0667952866448,164654.99228664,0.0,1.0
2010-04-27,25.64,26.05,25.58,25.8,152100,22.8440568230812,23.2093479033255,22.7905995918259,22.9866094397619,170715.912248111,0.0,1.0
2010-04-28,23.05,25.19,22.4,24.86,668900,20.5364863405625,22.4431275886668,19.9573663352971,22.1491128167628,750768.400412633,0.0,1.0
2010-04-29,23.94,24.03,22.81,23.18,470700,21.3294352708488,21.4096211177317,20.3226574155414,20.6523103416155,528310.189974925,0.0,1.0
2010-04-30,23.05,24.0299,23.04,23.88,280200,20.5364863405625,21.4095320223463,20.5275768020199,21.2759780395936,314494.402445238,0.0,1.0
2010-05-03,23.76,23.97,23.12,23.23,343400,21.169063577083,21.3561638864765,20.5988531103603,20.6968580343282,385429.613846164,0.0,1.0
2010-05-04,22.95,23.41,22.685,23.41,291200,20.447390955137,20.857229728094,20.2112881837596,20.857229728094,326840.720885274,0.0,1.0
2010-05-05,22.47,23.02,22.44,22.7,284900,20.019733105095,20.5097577249348,19.9930044894673,20.2246524915735,319769.647596889,0.0,1.0
2010-05-06,22.01,22.76,20.8,22.4,257800,19.609894332138,20.2781097228287,18.5318401684902,19.9573663352971,289352.808530986,0.0,1.0
2010-05-07,21.47,22.14,20.8,21.86,237600,19.1287792508406,19.725718333191,18.5318401684902,19.4762512539998,266680.478304742,0.0,1.0
2010-05-10,22.58,22.6,22.22,22.26,213800,20.1177380290629,20.135557106148,19.7969946415314,19.8326327957015,239967.53477085,0.0,1.0
2010-05-11,22.6,23.04,22.0,22.27,139900,20.135557106148,20.5275768020199,19.6009847935954,19.8415423342441,157022.722705528,0.0,1.0
2010-05-12,23.74,23.77,22.62,22.71,163700,21.151244499998,21.1779731156256,20.1533761832331,20.233562030116,183735.66623942,0.0,1.0
2010-05-13,23.56,24.05,23.49,23.6,270700,20.9908728062322,21.4274401948168,20.9285060364344,21.0265109604024,303831.672883391,0.0,1.0
2010-05-14,23.34,23.46,23.01,23.45,265600,20.7948629582962,20.9017774208067,20.5008481863923,20.8928678822642,298107.470697557,0.0,1.0
2010-05-17,23.74,23.75,22.87,23.49,219100,21.151244499998,21.1601540385405,20.3761146467967,20.9285060364344,245916.215473775,0.0,1.0
2010-05-18,23.43,24.04,23.36,24.04,165700,20.8750488051791,21.4185306562743,20.8126820353813,21.4185306562743,185980.451410336,0.0,1.0
2010-05-19,23.25,23.58,22.83,23.31,143100,20.7146771114133,21.0086918833173,20.3404764926265,20.7681343426686,160614.378978993,0.0,1.0
2010-05-20,22.31,23.2,22.06,22.68,314100,19.8771804884143,20.6701294187006,19.6544420248507,20.2068334144884,352543.511092253,0.0,1.0
2010-05-21,22.19,22.51,21.7,21.86,279400,19.7702660259037,20.0553712592651,19.3336986373191,19.4762512539998,313596.488376873,0.0,1.0
2010-05-24,22.16,22.54,21.84,22.23,133700,19.7435374102761,20.0820998748928,19.4584321769147,19.8059041800739,150063.88867569,0.0,1.0
2010-05-25,22.23,22.36,21.38,21.63,269000,19.8059041800739,19.921728181127,19.0485934039577,19.2713318675213,301923.605488113,0.0,1.0
2010-05-26,22.52,22.82,22.13,22.27,301900,20.1622857217756,20.4308774498632,19.8131164752618,19.9384592817026,337203.236469226,0.11,1.0
2010-05-27,22.81,22.94,22.5,22.94,254100,20.4219243922603,20.5383141410983,20.1443796065698,20.5383141410983,283813.654808977,0.0,1.0
2010-05-28,22.55,22.77,22.29,22.72,161400,20.1891448945844,20.3861121618486,19.9563653969085,20.341346873834,180273.608367449,0.0,1.0
2010-06-01,21.88,22.62,21.87,22.31,289300,19.5892900351888,20.2518162978048,19.5803369775859,19.9742715121143,323129.832098532,0.0,1.0
2010-06-02,22.54,22.61,21.86,22.06,241100,20.1801918369815,20.2428632402019,19.5713839199829,19.7504450720413,269293.475696357,0.0,1.0
2010-06-03,22.98,23.09,22.105,22.53,142800,20.57412637151,20.6726100051421,19.7907338312545,20.1712387793786,159498.582867855,0.0,1.0
2010-06-04,21.88,22.66,21.83,22.41,278000,19.5892900351888,20.2876285282165,19.5445247471742,20.0638020881435,310508.445639101,0.0,1.0
2010-06-07,21.39,22.1,21.36,22.05,179200,19.1505902126457,19.786257302453,19.1237310398369,19.7414920144384,200155.08438319,0.0,1.0
2010-06-08,21.5,21.54,21.06,21.54,148200,19.2490738462778,19.2848860766895,18.8551393117493,19.2848860766895,165530.041883866,0.0,1.0
2010-06-09,21.5,21.94,20.79,21.74,168800,19.2490738462778,19.6430083808063,18.6134067564705,19.4639472287479,188538.941093095,0.0,1.0
2010-06-10,21.98,22.0,21.63,21.88,154900,19.678820611218,19.6967267264238,19.3654635951158,19.5892900351888,173013.518811139,0.0,1.0
2010-06-11,22.22,22.23,21.64,21.64,144700,19.893693993688,19.902647051291,19.3744166527187,19.3744166527187,161620.762892007,0.0,1.0
2010-06-14,22.18,22.6,22.14,22.44,112300,19.8578817632764,20.233910182599,19.8220695328647,20.0906612609523,125432.008795939,0.0,1.0
2010-06-15,23.03,23.14,22.14,22.27,145700,20.6188916595246,20.7173752931567,19.8220695328647,19.9384592817026,162737.699746824,0.0,1.0
2010-06-16,22.53,22.89,22.5,22.89,168500,20.1712387793786,20.4935488530837,20.1443796065698,20.4935488530837,188203.860036649,0.0,1.0
2010-06-17,22.36,22.74,22.29,22.49,204500,20.0190368001289,20.3592529890399,19.9563653969085,20.1354265489669,228413.586810059,0.0,1.0
2010-06-18,22.15,22.5,21.94,22.09,406600,19.8310225904676,20.1443796065698,19.6430083808063,19.7773042448501,454146.525168556,0.0,1.0
2010-06-21,22.15,22.68,21.98,22.36,194700,19.8310225904676,20.3055346434224,19.678820611218,20.0190368001289,217467.605632853,0.0,1.0
2010-06-22,21.94,22.74,21.91,22.15,161900,19.6430083808063,20.3592529890399,19.6161492079975,19.8310225904676,180832.076794858,0.0,1.0
2010-06-23,21.72,22.1,21.7,21.96,133100,19.4460411135421,19.786257302453,19.4281349983362,19.6609144960121,148664.29537613,0.0,1.0
2010-06-24,21.97,22.22,21.55,21.55,174100,19.6698675536151,19.893693993688,19.2938391342924,19.2938391342924,194458.706423624,0.0,1.0
2010-06-25,21.95,22.26,21.85,22.13,337900,19.6519614384092,19.9295062240997,19.56243086238,19.8131164752618,377412.963242634,0.0,1.0
2010-06-28,22.4,22.64,21.95,22.03,174500,20.0548490305406,20.2697224130107,19.6519614384092,19.7235858992326,194905.481165551,0.0,1.0
2010-06-29,21.85,22.3,21.63,21.99,277300,19.56243086238,19.9653184545114,19.3654635951158,19.6877736688209,309726.58984073,0.0,1.0
2010-06-30,21.77,22.48,21.71,21.91,156200,19.4908064015567,20.126473491364,19.4370880559391,19.6161492079975,174465.536722401,0.0,1.0
2010-07-01,22.0,22.07,21.21,21.74,284900,19.6967267264238,19.7593981296443,18.9894351757931,19.4639472287479,318215.309937338,0.0,1.0
2010-07-02,21.92,22.19,21.83,22.19,148200,19.6251022656005,19.8668348208793,19.5445247471742,19.8668348208793,165530.041883866,0.0,1.0
2010-07-06,21.62,22.48,21.56,22.19,199700,19.3565105375129,20.126473491364,19.3027921918953,19.8668348208793,223052.289906937,0.0,1.0
2010-07-07,22.08,22.14,21.58,21.76,143400,19.7683511872472,19.8220695328647,19.3206983071012,19.4818533439537,160168.744980745,0.0,1.0
2010-07-08,22.07,22.42,21.8,22.32,112100,19.7593981296443,20.0727551457465,19.5176655743654,19.9832245697173,125208.621424975,0.0,1.0
2010-07-09,22.29,22.33,21.98,21.98,100600,19.9563653969085,19.9921776273202,19.678820611218,19.678820611218,112363.847594581,0.0,1.0
2010-07-12,22.1,22.45,22.0,22.15,117300,19.786257302453,20.0996143185552,19.6967267264238,19.8310225904676,131016.693070024,0.0,1.0
2010-07-13,23.01,23.11,22.19,22.34,205900,20.6009855443187,20.6905161203479,19.8668348208793,20.0011306849231,229977.298406802,0.0,1.0
2010-07-14,23.25,23.33,22.805,22.91,125400,20.8158589267888,20.8874833876122,20.4174478634589,20.5114549682895,140063.881594041,0.0,1.0
2010-07-15,22.97,23.2,22.59,23.2,129500,20.565173313907,20.7710936387742,20.2249571249961,20.7710936387742,144643.32269879,0.0,1.0
2010-07-16,22.2,22.91,22.17,22.85,211700,19.8757878784822,20.5114549682895,19.8489287056735,20.457736622672,236455.53216474,0.0,1.0
2010-07-19,22.07,22.56,21.73,22.19,105900,19.7593981296443,20.1980979521873,19.454994171145,19.8668348208793,118283.612925111,0.0,1.0
2010-07-20,22.14,22.28,21.61,21.76,153100,19.8220695328647,19.9474123393056,19.3475574799099,19.4818533439537,171003.032472469,0.0,1.0
2010-07-21,21.77,22.24,21.76,22.22,124700,19.4908064015567,19.9116001088939,19.4818533439537,19.893693993688,139282.025795668,0.0,1.0
2010-07-22,22.56,22.57,22.1,22.13,232600,20.1980979521873,20.2070510097902,19.786257302453,19.8131164752618,259799.512430414,0.0,1.0
2010-07-23,23.22,23.26,22.39,22.39,112000,20.78899975398,20.8248119843917,20.0458959729377,20.0458959729377,125096.927739494,0.0,1.0
2010-07-26,23.82,23.86,23.17,23.33,235600,21.3261832101552,21.3619954405669,20.7442344659654,20.8874833876122,263150.322994865,0.0,1.0
2010-07-27,23.95,24.23,23.8001,23.88,162300,21.4425729589932,21.693258571875,21.3083666255254,21.3799015557728,181278.851536785,0.0,1.0
2010-07-28,23.42,24.08,21.5,21.5,181300,20.9680609060384,21.5589627078312,19.2490738462778,19.2490738462778,202500.651778306,0.0,1.0
2010-07-29,23.17,23.52,22.79,23.49,124000,20.7442344659654,21.0575914820676,20.4040182770545,21.0307323092589,138500.169997297,0.0,1.0
2010-07-30,23.69,23.72,22.79,22.79,180500,21.2097934613173,21.236652634126,20.4040182770545,20.4040182770545,201607.102294452,0.0,1.0
2010-08-02,24.07,24.36,23.7899,23.93,176400,21.5500096502282,21.8096483207129,21.2992345067704,21.4246668437874,197027.661189703,0.0,1.0
2010-08-03,23.96,24.39,23.85,23.95,157200,21.4515260165961,21.8365074935217,21.353042382964,21.4425729589932,175582.473577219,0.0,1.0
2010-08-04,24.61,25.04,24.01,24.01,255000,22.0334747607859,22.4184562377115,21.4962913046107,21.4962913046107,284818.897978312,0.0,1.0
2010-08-05,24.28,24.72,23.96,24.42,187400,21.7380238598896,22.131958394418,21.4515260165961,21.8633666663304,209313.966592689,0.0,1.0
2010-08-06,24.06,24.21,23.5,23.91,155000,21.5410565926253,21.6753524566691,21.0396853668618,21.4067607285815,173125.212496621,0.0,1.0
2010-08-09,24.61,24.67,24.05,24.27,146700,22.0334747607859,22.0871931064034,21.5321035350224,21.7290708022866,163854.636601641,0.0,1.0
2010-08-10,24.0,24.46,23.76,24.26,174400,21.4873382470078,21.8991788967421,21.2724648645377,21.7201177446837,194793.787480069,0.0,1.0
2010-08-11,22.86,23.49,22.83,23.49,203400,20.4666896802749,21.0307323092589,20.4398305074662,21.0307323092589,227184.95626976,0.0,1.0
2010-08-12,22.46,22.58,22.14,22.44,100600,20.1085673761581,20.2160040673932,19.8220695328647,20.0906612609523,112363.847594581,0.0,1.0
2010-08-13,22.31,22.58,22.08,22.32,171600,19.9742715121143,20.2160040673932,19.7683511872472,19.9832245697173,191666.364286582,0.0,1.0
2010-08-16,22.06,22.3375,21.93,22.09,148800,19.7504450720413,19.9988924205224,19.6340553232034,19.7773042448501,166200.203996757,0.0,1.0
2010-08-17,22.39,22.59,22.16,22.3,202900,20.0458959729377,20.2249571249961,19.8399756480705,19.9653184545114,226626.487842351,0.0,1.0
2010-08-18,22.21,22.37,21.99,22.3,152000,19.8847409360851,20.0279898577318,19.6877736688209,19.9653184545114,169774.401932171,0.0,1.0
2010-08-19,21.64,22.225,21.48,22.19,390800,19.3744166527187,19.8981705224895,19.231167731072,19.8668348208793,436498.922862449,0.0,1.0
2010-08-20,21.7,21.755,21.3,21.49,140400,19.4281349983362,19.4773768151523,19.0700126942194,19.2401207886749,156817.934416294,0.0,1.0
2010-08-23,21.56,21.93,21.51,21.77,150700,19.3027921918953,19.6340553232034,19.2580269038807,19.4908064015567,168322.384020909,0.0,1.0
2010-08-24,21.17,21.39,21.06,21.26,139400,18.9536229453815,19.1505902126457,18.8551393117493,19.0342004638077,155700.997561477,0.0,1.0
2010-08-25,21.18,21.22,20.8004,20.96,173400,19.0610596366165,19.0970578606705,18.7194364903436,18.8630694043193,192676.171735221,0.11,1.0
2010-08-26,21.03,21.48,20.83,21.2,276700,18.9260662964138,19.3310463170218,18.7460751761436,19.0790587486435,307459.611990401,0.0,1.0
2010-08-27,21.55,21.59,20.8,21.29,195900,19.3940432091164,19.4300414331705,18.7190765081031,19.1600547527651,217677.405091867,0.0,1.0
2010-08-30,20.96,21.44,20.95,21.4,168900,18.8630694043193,19.2950480929678,18.8540698483057,19.2590498689137,187675.925063891,0.0,1.0
2010-08-31,20.82,21.1,20.64,20.86,187600,18.7370756201301,18.9890631885084,18.5750836118869,18.7730738441841,208454.727898082,0.0,1.0
2010-09-01,21.41,21.4998,20.83,21.05,267800,19.2680494249273,19.3488654379286,18.7460751761436,18.9440654084409,297570.235240438,0.0,1.0
2010-09-02,21.38,21.48,21.0,21.48,156600,19.2410507568867,19.3310463170218,18.8990676283733,19.3310463170218,174008.584162258,0.0,1.0
2010-09-03,21.67,21.73,21.35,21.66,131400,19.5020378812785,19.5560352173596,19.2140520888462,19.493038325265,146007.202802814,0.0,1.0
2010-09-07,21.69,21.81,21.59,21.65,156400,19.5200369933056,19.6280316654677,19.4300414331705,19.4840387692515,173786.350976865,0.0,1.0
2010-09-08,21.74,21.89,21.66,21.69,152700,19.5650347733731,19.7000281135758,19.493038325265,19.5200369933056,169675.037047106,0.0,1.0
2010-09-09,22.07,22.14,21.93,22.08,145400,19.862020121819,19.9250170139136,19.7360263376298,19.8710196778325,161563.525780283,0.0,1.0
2010-09-10,22.15,22.49,22.11,22.21,140000,19.9340165699271,20.2400014743864,19.898018345873,19.9880139060081,155563.229774688,0.0,1.0
2010-09-13,22.92,23.0,22.27,22.38,151800,20.6269823829674,20.6989788310755,20.0420112420892,20.1410063582378,168674.98771284,0.0,1.0
2010-09-14,22.6,22.94,22.54,22.92,98100,20.3389965905351,20.6449814949945,20.284999254454,20.6269823829674,109005.377434978,0.0,1.0
2010-09-15,22.8,23.06,22.4,22.44,88800,20.5189877108053,20.7529761671566,20.1590054702648,20.1950036943189,98671.5343142306,0.0,1.0
2010-09-16,22.76,22.98,22.7,22.79,112400,20.4829894867513,20.6809797190485,20.4289921506702,20.5099881547918,124895.050190535,0.0,1.0
2010-09-17,22.8,23.03,22.52,23.03,378800,20.5189877108053,20.7259774991161,20.267000142427,20.7259774991161,420909.653133227,0.0,1.0
2010-09-20,23.47,23.49,22.664,22.78,176000,21.1219579637105,21.1399570757376,20.3965937490215,20.5009885987783,195565.203145322,0.0,1.0
2010-09-21,23.21,23.7,23.17,23.41,145700,20.8879695073593,21.3289477520213,20.8519712833052,21.0679606276295,161896.875558371,0.0,1.0
2010-09-22,23.0,23.3,22.81,23.06,82900,20.6989788310755,20.9689655114808,20.5279872668188,20.7529761671566,92115.6553451545,0.0,1.0
2010-09-23,22.69,23.2,22.62,22.77,105500,20.4199925946567,20.8789699513457,20.3569957025621,20.4919890427648,117228.005294497,0.0,1.0
2010-09-24,23.58,23.58,22.86,23.05,125800,21.2209530798592,21.2209530798592,20.5729850468864,20.7439766111431,139784.673611826,0.0,1.0
2010-09-27,23.59,23.65,23.328,23.65,102100,21.2299526358727,21.2839499719537,20.9941642683187,21.2839499719537,113450.041142826,0.0,1.0
2010-09-28,23.95,23.99,23.25,23.59,156600,21.5539366523591,21.5899348764131,20.9239677314133,21.2299526358727,174008.584162258,0.0,1.0
2010-09-29,24.09,24.16,23.7,23.81,123900,21.6799304365482,21.7429273286428,21.3289477520213,21.4279428681699,137673.458350599,0.0,1.0
2010-09-30,24.04,24.5,23.85,24.24,163400,21.6349326564807,22.0489122331022,21.463941092224,21.8149237767509,181564.5124656,0.0,1.0
2010-10-01,24.22,24.36,23.87,24.28,185600,21.7969246647239,21.922918448913,21.481940204251,21.8509220008049,206232.396044157,0.0,1.0
2010-10-04,23.81,24.1999,23.6,24.1,125200,21.4279428681699,21.7788355571367,21.2389521918862,21.6889299925617,139117.974055649,0.0,1.0
2010-10-05,24.46,24.53,23.56,24.13,373800,22.0129140090481,22.0759109011427,21.2029539678321,21.7159286606023,415353.823498417,0.0,1.0
2010-10-06,24.21,24.46,23.93,24.46,277000,21.7879251087104,22.0129140090481,21.535937540332,22.0129140090481,307792.961768489,0.0,1.0
2010-10-07,24.2,24.44,24.09,24.44,120400,21.7789255526968,21.9949148970211,21.6799304365482,21.9949148970211,133784.377606232,0.0,1.0
2010-10-08,24.47,24.57,23.98,24.19,107200,22.0219135650616,22.1119091251968,21.5809353203996,21.7699259966833,119116.987370333,0.0,1.0
2010-10-11,24.25,24.49,24.25,24.37,110800,21.8239233327644,22.0399126770887,21.8239233327644,21.9319180049265,123117.184707396,0.0,1.0
2010-10-12,24.31,24.43,23.97,24.14,98000,21.8779206688455,21.9859153410076,21.5719357643861,21.7249282166158,108894.260842281,0.0,1.0
2010-10-13,24.9,24.9925,24.31,24.4,158900,22.4088944736426,22.4921403667676,21.8779206688455,21.9589166729671,176564.265794271,0.0,1.0
2010-10-14,24.98,25.23,24.8,24.8,99000,22.4808909217507,22.7058798220885,22.3188989135075,22.3188989135075,110005.426769244,0.0,1.0
2010-10-15,25.26,25.34,24.801,25.23,217100,22.732878490129,22.8048749382371,22.3197988691089,22.7058798220885,241234.122743463,0.0,1.0
2010-10-18,25.49,25.5725,25.11,25.26,145700,22.9398682784398,23.0141146155512,22.5978851499264,22.732878490129,161896.875558371,0.0,1.0
2010-10-19,25.01,25.62,24.83,25.05,203900,22.5078895897912,23.0568625066154,22.345897581548,22.5438878138453,226566.732507564,0.0,1.0
2010-10-20,24.98,25.25,24.89,25.19,170300,22.4808909217507,22.7238789341155,22.3998949176291,22.6698815980344,189231.557361638,0.0,1.0
2010-10-21,25.0,25.42,24.51,25.18,180400,22.4988900337777,22.8768713863452,22.0579117891157,22.6608820420209,200454.333223955,0.0,1.0
2010-10-22,25.34,25.4,24.79,25.01,143600,22.8048749382371,22.8588722743182,22.309899357494,22.5078895897912,159563.427111751,0.0,1.0
2010-10-25,25.27,25.59,25.2,25.42,122700,22.7418780461425,23.0298638385749,22.678881154048,22.8768713863452,136340.059238244,0.0,1.0
2010-10-26,25.37,25.6,24.95,25.06,96800,22.8318736062776,23.0388633945884,22.4538922537102,22.5528873698588,107560.861729927,0.0,1.0
2010-10-27,25.4,25.44,24.95,25.12,133400,22.8588722743182,22.8948704983722,22.4538922537102,22.6068847059399,148229.534656738,0.0,1.0
2010-10-28,25.27,25.72,25.02,25.66,173500,22.7418780461425,23.1468580667505,22.5168891458048,23.0928607306695,192787.288327917,0.0,1.0
2010-10-29,25.39,25.5,25.03,25.22,99000,22.8498727183047,22.9488678344533,22.5258887018183,22.696880266075,110005.426769243,0.0,1.0
2010-11-01,25.06,25.72,24.89,25.5,122700,22.5528873698588,23.1468580667505,22.3998949176291,22.9488678344533,136340.059238244,0.0,1.0
2010-11-02,25.67,25.77,25.2,25.4,140800,23.101860286683,23.1918558468181,22.678881154048,22.8588722743182,156452.162516257,0.0,1.0
2010-11-03,25.9,25.92,25.06,25.57,106400,23.3088500749937,23.3268491870208,22.5528873698588,23.0118647265479,118228.054628763,0.0,1.0
2010-11-04,26.98,27.0,25.9,26.0,245500,24.2808021244529,24.29880123648,23.3088500749937,23.3988456351288,272791.235069185,0.0,1.0
2010-11-05,26.52,26.91,26.4,26.83,232000,23.8668225478314,24.2178052323584,23.7588278756693,24.1458087842503,257790.495055197,0.0,1.0
2010-11-08,26.79,26.9,26.56,26.57,126700,24.1098105601962,24.2088056763448,23.9028207718855,23.911820327899,140784.722946093,0.0,1.0
2010-11-09,26.89,26.93,26.5,26.75,271600,24.1998061203313,24.2358043443854,23.8488234358044,24.0738123361422,301792.665762895,0.0,1.0
2010-11-10,27.0,27.01,26.711,26.75,329800,24.29880123648,24.3078007924935,24.0387140676895,24.0738123361422,366462.522712085,0.0,1.0
2010-11-11,26.68,26.87,26.24,26.6,114700,24.0108154440476,24.1818070083043,23.6148349794531,23.9388189959395,127450.731822548,0.0,1.0
2010-11-12,26.32,26.78,26.13,26.4,125800,23.6868314275612,24.1008110041827,23.5158398633045,23.7588278756693,139784.673611827,0.0,1.0
2010-11-15,25.89,26.28,25.46,26.27,224200,23.2998505189802,23.6508332035072,22.9128696103992,23.6418336474936,249123.400824893,0.0,1.0
2010-11-16,25.43,25.88,25.34,25.61,142900,22.8858709423587,23.2908509629667,22.8048749382371,23.0478629506019,158785.610962878,0.0,1.0
2010-11-17,25.28,25.49,25.14,25.49,94000,22.750877602156,22.9398682784398,22.6248838179669,22.9398682784398,104449.597134433,0.0,1.0
2010-11-18,25.81,26.0,25.36,25.51,92500,23.2278540708721,23.3988456351288,22.8228740502641,22.9578673904668,102782.84824399,0.0,1.0
2010-11-19,25.81,25.89,25.6,25.75,163300,23.2278540708721,23.2998505189802,23.0388633945884,23.1738567347911,181453.395872904,0.0,1.0
2010-11-22,25.94,26.02,25.24,25.65,134600,23.3448482990478,23.4168447471559,22.714879378102,23.083861174656,149562.933769093,0.0,1.0
2010-11-23,25.31,25.59,25.0,25.59,107300,22.8768713863452,23.1299541199753,22.5966726455405,23.1299541199753,118712.168029278,0.11,1.0
2010-11-24,26.09,26.09,25.5,25.5,181700,23.5818875728861,23.5818875728861,23.0486060984513,23.0486060984513,201025.171769989,0.0,1.0
2010-11-26,25.95,26.1,25.72,25.87,37100,23.455346206071,23.5909262419443,23.2474568177321,23.3830368536053,41045.8661126396,0.0,1.0
2010-11-29,25.58,25.73,25.03,25.71,140500,23.120915450917,23.2564954867903,22.6237886527152,23.2384181486739,155443.239590994,0.0,1.0
2010-11-30,25.31,25.37,24.89,25.25,376100,22.8768713863452,22.9311034006945,22.4972472859001,22.8226393719959,416101.084769912,0.0,1.0
2010-12-01,26.49,26.93,25.9,25.9,265700,23.9434343352147,24.3411357737762,23.41015286078,23.41015286078,293959.208251438,0.0,1.0
2010-12-02,26.88,26.93,26.4275,26.55,223600,24.2959424284851,24.3411357737762,23.8869426536009,23.997666349564,247381.554252998,0.0,1.0
2010-12-03,26.99,27.0,26.75,26.78,132800,24.3953677881255,24.4044064571837,24.1784397307283,24.205555737903,146924.286246861,0.0,1.0
2010-12-06,27.18,27.35,26.78,26.97,174900,24.5671025002316,24.7207598742213,24.205555737903,24.3772904500091,193501.940245301,0.0,1.0
2010-12-07,27.19,27.4,26.61,27.23,243700,24.5761411692899,24.7659532195124,24.0518983639133,24.6122958455227,269619.341553915,0.0,1.0
2010-12-08,27.19,27.586,27.02,27.28,227500,24.5761411692899,24.9340724639952,24.4224837953002,24.6574891908138,251696.348803921,0.0,1.0
2010-12-09,27.27,27.47,27.02,27.47,215900,24.6484505217556,24.8292239029199,24.4224837953002,24.8292239029199,238862.600908864,0.0,1.0
2010-12-10,28.31,28.39,27.32,27.36,199800,25.5884721038101,25.6607814562758,24.6936438670467,24.7297985432795,221050.243916587,0.0,1.0
2010-12-13,27.99,28.73,27.96,28.33,181400,25.2992346939471,25.9680962042551,25.2721186867725,25.6065494419265,200693.264496842,0.0,1.0
2010-12-14,27.94,28.21,27.88,28.15,117900,25.2540413486561,25.4980854132279,25.1998093343068,25.4438533988786,130439.558347175,0.0,1.0
2010-12-15,27.82,28.2,27.74,27.99,131300,25.1455773199575,25.4890467441697,25.0732679674917,25.2992346939471,145264.74988112,0.0,1.0
2010-12-16,27.06,27.67,26.26,27.67,468900,24.458638471533,25.0099972840842,23.7355449468757,25.0099972840842,518771.06793037,0.0,1.0
2010-12-17,27.145,27.27,26.6,27.0,431800,24.5354671585279,24.6484505217556,24.0428596948551,24.4044064571837,477725.201817729,0.0,1.0
2010-12-20,26.85,27.27,26.85,27.27,151700,24.2688264213105,24.6484505217556,24.2688264213105,24.6484505217556,167834.444455187,0.0,1.0
2010-12-21,26.98,27.086,26.85,27.04,110900,24.3863291190673,24.4821390110844,24.2688264213105,24.4405611334166,122695.055307055,0.0,1.0
2010-12-22,26.89,27.09,26.7701,26.97,122900,24.3049810975434,24.4857544787077,24.1966074555354,24.3772904500091,135971.346232976,0.0,1.0
2010-12-23,26.81,26.9725,26.78,26.9,55700,24.2326717450776,24.3795501172736,24.205555737903,24.3140197666016,61624.1170478174,0.0,1.0
2010-12-27,26.74,26.93,26.4401,26.71,100000,24.1694010616701,24.3411357737762,23.8983313766142,24.1422850544955,110635.75771601,0.0,1.0
2010-12-28,26.4,27.09,26.19,26.19,174600,23.8620863136908,24.4857544787077,23.6722742634682,23.6722742634682,193170.032972152,0.0,1.0
2010-12-29,26.49,26.59,26.27,26.43,154300,23.9434343352147,24.0338210257969,23.744583615934,23.8892023208654,170710.974155803,0.0,1.0
2010-12-30,26.55,26.76,26.49,26.52,75300,23.997666349564,24.1874783997866,23.9434343352147,23.9705503423894,83308.7255601553,0.0,1.0
2010-12-31,25.9,26.62,25.9,26.46,169700,23.41015286078,24.0609370329715,23.41015286078,23.9163183280401,187748.880844068,0.0,1.0
2011-01-03,26.58,26.9,25.71,26.01,144000,24.0247823567387,24.3140197666016,23.2384181486739,23.5095782204203,159315.491111054,0.0,1.0
2011-01-04,26.13,26.78,25.79,26.72,128000,23.6180422491189,24.205555737903,23.3107275011396,24.1513237235537,141613.769876492,0.0,1.0
2011-01-05,26.53,26.55,25.99,26.06,110600,23.9795890114476,23.997666349564,23.4915008823039,23.5547715657114,122363.148033906,0.0,1.0
2011-01-06,26.6,26.76,26.38,26.5,111200,24.0428596948551,24.1874783997866,23.8440089755743,23.9524730042729,123026.962580203,0.0,1.0
2011-01-07,26.2,26.79,25.72,26.68,92100,23.6813129325264,24.2145944069612,23.2474568177321,24.1151690473208,101895.532856445,0.0,1.0
2011-01-10,26.38,26.53,25.838,26.04,85900,23.8440089755743,23.9795890114476,23.354113112619,23.536694227595,95036.1158780524,0.0,1.0
2011-01-11,26.37,26.56,26.18,26.44,68400,23.8349703065161,24.0067050186222,23.66323559441,23.8982409899236,75674.8582777506,0.0,1.0
2011-01-12,26.42,26.65,26.25,26.65,105800,23.8801636518072,24.0880530401462,23.7265062778175,24.0880530401462,117052.631663538,0.0,1.0
2011-01-13,26.4,26.585,26.17,26.46,79800,23.8620863136908,24.0293016912678,23.6541969253518,23.9163183280401,88287.3346573755,0.0,1.0
2011-01-14,26.74,26.75,26.12,26.34,113100,24.1694010616701,24.1784397307283,23.6090035800607,23.8078542993415,125129.041976807,0.0,1.0
2011-01-18,26.85,26.93,26.24,26.25,130000,24.2688264213105,24.3411357737762,23.7174676087593,23.7265062778175,143826.485030812,0.0,1.0
2011-01-19,26.43,27.02,26.32,26.86,127900,23.8892023208654,24.4224837953002,23.789776961225,24.2778650903687,141503.134118776,0.0,1.0
2011-01-20,26.03,26.45,25.83,26.26,99700,23.5276555585368,23.9072796589818,23.3468821773724,23.7355449468757,110303.850442861,0.0,1.0
2011-01-21,26.08,26.27,25.86,26.16,180900,23.5728489038279,23.744583615934,23.3739981845471,23.6451582562936,200140.085708261,0.0,1.0
2011-01-24,26.26,26.49,25.98,26.05,94400,23.7355449468757,23.9434343352147,23.4824622132457,23.5457328966532,104440.155283913,0.0,1.0
2011-01-25,26.37,26.38,25.74,26.07,115100,23.8349703065161,23.8440089755743,23.2655341558485,23.5638102347696,127341.757131127,0.0,1.0
2011-01-26,26.88,27.04,26.22,26.42,165500,24.2959424284851,24.4405611334166,23.6993902706429,23.8801636518072,183102.179019996,0.0,1.0
2011-01-27,26.88,27.07,26.66,26.92,72700,24.2959424284851,24.4676771405913,24.0970917092044,24.332097104718,80432.1958595391,0.0,1.0
2011-01-28,26.0,26.96,25.9,26.79,175400,23.5005395513621,24.3682517809509,23.41015286078,24.2145944069612,194055.119033881,0.0,1.0
2011-01-31,26.29,26.31,25.6601,26.08,155700,23.7626609540504,23.7807382921668,23.1933151900734,23.5728489038279,172259.874763827,0.0,1.0
2011-02-01,26.75,26.84,26.12,26.42,272500,24.1784397307283,24.2597877522523,23.6090035800607,23.8801636518072,301482.439776127,0.0,1.0
2011-02-02,26.81,27.2697,26.61,26.61,133700,24.2326717450776,24.6481793616838,24.0518983639133,24.0518983639133,147920.008066305,0.0,1.0
2011-02-03,26.49,26.74,26.21,26.56,88900,23.9434343352147,24.1694010616701,23.6903516015847,24.0067050186222,98355.1886095326,0.0,1.0
2011-02-04,26.39,26.59,26.22,26.44,150200,23.8530476446326,24.0338210257969,23.6993902706429,23.8982409899236,166174.908089446,0.0,1.0
2011-02-07,26.7,26.72,26.05,26.37,183900,24.1332463854373,24.1513237235537,23.5457328966532,23.8349703065161,203459.158439741,0.0,1.0
2011-02-08,26.07,26.62,24.42,26.61,353800,23.5638102347696,24.0609370329715,22.072429840164,24.0518983639133,391429.310799242,0.0,1.0
2011-02-09,25.86,26.29,25.57,26.06,144400,23.3739981845471,23.7626609540504,23.1118767818588,23.5547715657114,159758.034141918,0.0,1.0
2011-02-10,25.97,26.12,25.635,25.78,107300,23.4734235441875,23.6090035800607,23.1706281307372,23.3016888320814,118712.168029278,0.0,1.0
2011-02-11,26.51,26.55,25.73,25.73,127800,23.9615116733311,23.997666349564,23.2564954867903,23.2564954867903,141392.498361061,0.0,1.0
2011-02-14,26.82,26.91,26.4,26.42,144000,24.2417104141358,24.3230584356598,23.8620863136908,23.8801636518072,159315.491111054,0.0,1.0
2011-02-15,26.41,26.71,26.11,26.55,158400,23.871124982749,24.1422850544955,23.5999649110025,23.997666349564,175247.040222159,0.0,1.0
2011-02-16,26.53,26.77,26.23,26.51,181300,23.9795890114476,24.1965170688448,23.7084289397011,23.9615116733311,200582.628739125,0.0,1.0
2011-02-17,26.53,26.76,26.38,26.45,190100,23.9795890114476,24.1874783997866,23.8440089755743,23.9072796589818,210318.575418134,0.0,1.0
2011-02-18,26.64,26.79,26.48,26.71,207800,24.079014371088,24.2145944069612,23.9343956661565,24.1422850544955,229901.104533867,0.0,1.0
2011-02-22,26.16,26.53,25.89,26.27,166400,23.6451582562936,23.9795890114476,23.4011141917217,23.744583615934,184097.90083944,0.0,1.0
2011-02-23,25.67,26.25,25.53,26.11,167300,23.202263472441,23.7265062778175,23.075722105626,23.5999649110025,185093.622658884,0.0,1.0
2011-02-24,25.69,25.91,25.3,25.7,151700,23.328804839256,23.5285844058047,22.9746501531015,23.3378857286446,167054.121582865,0.12,1.0
2011-02-25,26.64,26.64,25.7,25.7,165500,24.1914893311709,24.1914893311709,23.3378857286446,23.3378857286446,182250.870942413,0.0,1.0
2011-02-28,26.61,26.86,26.32,26.8,109500,24.1642466630052,24.3912688977196,23.9009008707364,24.3367835613881,120582.902526853,0.0,1.0
2011-03-01,25.97,26.94,25.89,26.74,225700,23.5830697421362,24.4639160128282,23.5104226270276,24.2822982250567,248543.93698914,0.0,1.0
2011-03-02,26.32,26.43,25.98,26.09,158800,23.9009008707364,24.0007906540108,23.5921506315248,23.6920404147991,174872.739006981,0.0,1.0
2011-03-03,27.16,27.44,26.64,26.64,245000,24.6636955793769,24.9179604822571,24.1914893311709,24.1914893311709,269797.361818075,0.0,1.0
2011-03-04,27.09,27.31,26.32,27.23,186300,24.6001293536569,24.7999089202056,23.9009008707364,24.727261805097,205156.116353907,0.0,1.0
2011-03-07,26.33,27.29,26.12,27.22,142700,23.909981760125,24.7817471414284,23.7192830829649,24.7181809157084,157143.198087507,0.0,1.0
2011-03-08,26.95,27.04,26.2,26.46,115300,24.4729969022168,24.554724906714,23.7919301980735,24.0280333221765,126969.942112751,0.0,1.0
2011-03-09,26.81,26.95,26.64,26.83,93500,24.3458644507767,24.4729969022168,24.1914893311709,24.3640262295539,102963.482979551,0.0,1.0
2011-03-10,26.02,26.35,25.74,26.35,158300,23.6284741890791,23.9281435389021,23.3742092861989,23.9281435389021,174322.132146127,0.0,1.0
2011-03-11,25.47,26.16,25.43,25.91,183700,23.1290252727073,23.7556066405192,23.092701715153,23.5285844058047,202292.960677471,0.0,1.0
2011-03-14,25.35,25.47,24.85,25.13,133200,23.0200546000444,23.1290252727073,22.5660101306155,22.8202750334957,146681.667731296,0.0,1.0
2011-03-15,25.17,25.39,24.56,24.56,187000,22.85659859105,23.0563781575987,22.3026643383467,22.3026643383467,205926.965959101,0.0,1.0
2011-03-16,24.87,25.29,24.84,25.07,157100,22.5841719093926,22.9655692637129,22.5569292412269,22.7657896971642,173000.67568008,0.0,1.0
2011-03-17,24.87,25.46,24.86,25.39,118600,22.5841719093926,23.1199443833187,22.5750910200041,23.0563781575987,130603.947394382,0.0,1.0
2011-03-18,25.31,25.32,24.86,25.09,296000,22.9837310424901,22.9928119318786,22.5750910200041,22.7839514759414,325959.261625102,0.0,1.0
2011-03-21,25.94,26.93,25.56,25.61,106800,23.5558270739705,24.4548351234396,23.2107532772045,23.2561577241474,117609.625478246,0.0,1.0
2011-03-22,25.51,26.47,25.46,26.02,113500,23.1653488302616,24.0371142115651,23.1199443833187,23.6284741890791,124987.757413679,0.0,1.0
2011-03-23,25.47,25.57,25.04,25.41,144400,23.1290252727073,23.2198341665931,22.7385470289985,23.0745399363758,159015.261414408,0.0,1.0
2011-03-24,25.58,25.77,25.39,25.72,132200,23.2289150559817,23.4014519543646,23.0563781575987,23.3560475074217,145580.454009589,0.0,1.0
2011-03-25,25.9,26.06,25.48,25.77,187400,23.5195035164161,23.6647977466334,23.1381061620959,23.4014519543646,206367.451447785,0.0,1.0
2011-03-28,26.22,26.32,25.82,25.87,239700,23.8100919768506,23.9009008707364,23.4468564013075,23.4922608482504,263960.929093031,0.0,1.0
2011-03-29,26.67,26.96,26.16,26.17,260600,24.2187319993366,24.4820777916054,23.7556066405192,23.7646875299077,286976.295876695,0.0,1.0
2011-03-30,26.92,27.02,26.7,26.77,149100,24.4457542340511,24.5365631279368,24.2459746675024,24.3095408932224,164190.965906428,0.0,1.0
2011-03-31,27.24,27.24,26.82,26.82,156800,24.7363426944856,24.7363426944856,24.3549453401653,24.3549453401653,172670.311563567,0.0,1.0
2011-04-01,27.55,27.74,27.16,27.38,164000,25.0178502655315,25.1903871639144,24.6636955793769,24.8634751459256,180599.050359854,0.0,1.0
2011-04-04,27.43,27.86,27.29,27.71,110000,24.9088795928685,25.2993578365774,24.7817471414284,25.1631444957487,121133.509387707,0.0,1.0
2011-04-05,27.47,27.63,27.17,27.34,130800,24.9452031504228,25.0904973806401,24.6727764687655,24.8271515883713,144038.754799201,0.0,1.0
2011-04-06,27.49,27.73,27.3507,27.7,78600,24.9633649292,25.1813062745259,24.8368681400171,25.1540636063601,86555.3985261251,0.0,1.0
2011-04-07,27.4,27.68,27.19,27.54,132200,24.8816369247028,25.135901827583,24.6909382475427,25.0087693761429,145580.45400959,0.0,1.0
2011-04-08,27.16,27.63,26.98,27.63,103500,24.6636955793769,25.0904973806401,24.5002395703825,25.0904973806401,113975.620196615,0.0,1.0
2011-04-11,27.09,27.36,26.9,27.12,96500,24.6001293536569,24.8453133671485,24.4275924552739,24.6273720218226,106267.12414467,0.0,1.0
2011-04-12,26.54,27.08,26.54,26.89,111300,24.1006804372851,24.5910484642683,24.1006804372851,24.4185115658853,122565.087225925,0.0,1.0
2011-04-13,26.55,26.76,26.34,26.67,116700,24.1097613266737,24.3004600038338,23.9190626495136,24.2187319993366,128511.64132314,0.0,1.0
2011-04-14,26.51,26.53,25.93,26.24,145400,24.0734377691194,24.0915995478965,23.5467461845819,23.8282537556278,160116.475136114,0.0,1.0
2011-04-15,26.57,26.61,26.12,26.37,169800,24.1279231054508,24.1642466630052,23.7192830829649,23.9463053176793,186986.089945752,0.0,1.0
2011-04-18,26.0,26.12,25.69,26.11,115000,23.6103124103019,23.7192830829649,23.328804839256,23.7102021935763,126639.577996239,0.0,1.0
2011-04-19,25.67,26.1997,25.52,26.16,130500,23.3106430604789,23.7916577713918,23.1744297196502,23.7556066405192,143708.390682688,0.0,1.0
2011-04-20,26.3,26.45,26.07,26.07,103900,23.8827390919593,24.0189524327879,23.673878636022,23.673878636022,114416.105685297,0.0,1.0
2011-04-21,26.66,26.67,26.44,26.56,118000,24.209651109948,24.2187319993366,24.0098715433993,24.1188422160623,129943.219161359,0.0,1.0
2011-04-25,26.62,26.74,26.41,26.53,125300,24.1733275523937,24.2822982250567,23.9826288752336,24.0915995478965,137982.079329815,0.0,1.0
2011-04-26,27.17,27.255,26.56,26.73,178400,24.6727764687655,24.7499640285684,24.1188422160623,24.2732173356681,196456.527952427,0.0,1.0
2011-04-27,27.46,27.46,27.01,27.13,88800,24.9361222610343,24.9361222610343,24.5274822385483,24.6364529112112,97787.7784875305,0.0,1.0
2011-04-28,27.52,27.57,27.22,27.36,73800,24.9906075973657,25.0360120443086,24.7181809157084,24.8453133671485,81269.5726619343,0.0,1.0
2011-04-29,27.66,27.91,27.39,27.66,110000,25.1177400488058,25.3447622835203,24.8725560353142,25.1177400488058,121133.509387707,0.0,1.0
2011-05-02,27.3,27.82,27.27,27.82,91100,24.790828030817,25.2630342790231,24.7635853626513,25.2630342790231,100320.570047456,0.0,1.0
2011-05-03,26.92,27.44,26.66,27.26,112500,24.4457542340511,24.9179604822571,24.209651109948,24.7545044732627,123886.543691973,0.0,1.0
2011-05-04,26.58,27.0199,26.38,26.9,112000,24.1370039948394,24.536472319043,23.9553862070679,24.4275924552739,123335.93683112,0.0,1.0
2011-05-05,26.34,27.07,26.22,26.42,115900,23.9190626495136,24.5819675748797,23.8100919768506,23.9917097646222,127630.670345775,0.0,1.0
2011-05-06,26.31,26.8,26.17,26.74,84000,23.8918199813478,24.3367835613881,23.7646875299077,24.2822982250567,92501.9526233399,0.0,1.0
2011-05-09,26.89,27.12,26.18,26.2,150300,24.4185115658853,24.6273720218226,23.7737684192963,23.7919301980735,165512.422372476,0.0,1.0
2011-05-10,30.0,30.3,25.8809,27.59,342000,27.242668165733,27.5150948473903,23.502159017684,25.0541738230858,376615.092823598,0.0,1.0
2011-05-11,29.68,30.39,29.4,29.99,222800,26.9520797052985,27.5968228518875,26.6978148024183,27.2335872763444,245350.417196192,0.0,1.0
2011-05-12,29.55,30.04,29.26,29.6,246700,26.834028143247,27.2789917232873,26.5706823509782,26.8794325901899,271669.425144975,0.0,1.0
2011-05-13,28.9,29.57,28.83,29.39,207600,26.2437703329894,26.8521899220241,26.1802041072694,26.6887339130298,228611.968626254,0.0,1.0
2011-05-16,28.24,28.88,28.24,28.61,146000,25.6444316333433,26.2256085542123,25.6444316333433,25.9804245407207,160777.203369138,0.0,1.0
2011-05-17,28.16,28.32,27.78,27.99,114500,25.5717845182347,25.7170787484519,25.2267107214687,25.4174093986289,126088.971135386,0.0,1.0
2011-05-18,28.39,28.74,28.0,28.21,126900,25.780644974172,26.0984761027722,25.4264902880175,25.6171889651776,139744.021284545,0.0,1.0
2011-05-19,28.42,28.7297,28.14,28.66,131000,25.8078876423377,26.089122786702,25.5536227394575,26.0258289876636,144258.997543542,0.0,1.0
2011-05-20,28.03,28.3,27.16,28.21,167900,25.4537329561832,25.6989169696748,24.6636955793769,25.6171889651776,184893.783874509,0.0,1.0
2011-05-23,27.27,27.78,27.25,27.47,141600,24.7635853626513,25.2267107214687,24.7454235838741,24.9452031504228,155931.86299363,0.0,1.0
2011-05-24,26.97,27.48,26.7,27.44,133000,24.491158680994,24.9542840398114,24.2459746675024,24.9179604822571,146461.424986954,0.0,1.0
2011-05-25,27.02,27.22,26.59,26.74,117200,24.6455338005998,24.8279581810631,24.2533213826036,24.3901396679511,128491.597123489,0.12,1.0
2011-05-26,27.39,27.45,26.71,26.87,126900,24.983018904457,25.037746218596,24.3627760108816,24.5087155152523,139126.140571423,0.0,1.0
2011-05-27,27.51,27.7,27.29,27.5,75100,25.092473532735,25.2657766941752,24.8918067142253,25.0833523137118,82335.4858700856,0.0,1.0
2011-05-31,28.15,28.15,27.43,27.73,300000,25.6762315502178,25.6762315502178,25.0195037805497,25.2931403512447,328903.4056062,0.0,1.0
2011-06-01,27.64,28.16,27.64,27.82,281900,25.2110493800362,25.6853527692409,25.2110493800362,25.3752313224532,309059.566801293,0.0,1.0
2011-06-02,27.91,27.98,27.35,27.59,186800,25.4573222936617,25.5211708268239,24.9465340283643,25.1654432849204,204797.187224128,0.0,1.0
2011-06-03,26.9,27.65,26.89,27.38,139600,24.5360791723218,25.2201705990594,24.5269579532986,24.9738976854338,153049.718075419,0.0,1.0
2011-06-06,26.71,27.01,26.58,26.7404,168500,24.3627760108816,24.6364125815766,24.2442001635804,24.390504516712,184734.079482149,0.0,1.0
2011-06-07,26.63,26.96,26.56,26.96,99800,24.2898062586962,24.5908064864608,24.2259577255341,24.5908064864608,109415.19959833,0.0,1.0
2011-06-08,26.6,26.65,26.26,26.46,196600,24.2624426016267,24.3080486967426,23.952321154839,24.1347455353024,215541.365140597,0.0,1.0
2011-06-09,26.98,27.11,26.38,26.77,231700,24.6090489245071,24.7276247718083,24.061775783117,24.4175033250206,254023.063596522,0.0,1.0
2011-06-10,26.3,26.9,26.09,26.73,200800,23.9888060309317,24.5360791723218,23.7972604314452,24.3810184489279,220146.012819084,0.0,1.0
2011-06-13,26.07,26.34,26.03,26.33,155300,23.7790179933988,24.0252909070244,23.7425331173062,24.0161696880012,170262.329635477,0.0,1.0
2011-06-14,26.54,26.66,24.91,26.45,103300,24.2077152874877,24.3171699157657,22.7209565867113,24.1256243162792,113252.405997069,0.0,1.0
2011-06-15,25.79,26.43,25.76,26.1,137700,23.5236238607501,24.1073818782329,23.4962602036806,23.8063816504683,150966.663173246,0.0,1.0
2011-06-16,25.84,26.24,25.53,25.76,120800,23.569229955866,23.9340787167927,23.2864721661478,23.4962602036806,132438.437990763,0.0,1.0
2011-06-17,25.62,26.1,25.52,25.96,373400,23.3685631373563,23.8063816504683,23.2773509471246,23.678684584144,409375.105511184,0.0,1.0
2011-06-20,26.27,26.28,25.49,25.49,177900,23.9614423738622,23.9705635928854,23.2499872900551,23.2499872900551,195039.719524477,0.0,1.0
2011-06-21,27.1,27.33,26.31,26.5,265800,24.7185035527851,24.928291590318,23.9979272499549,24.171230411395,291408.417367094,0.0,1.0
2011-06-22,26.64,27.07,26.63,26.88,127800,24.2989274777194,24.6911398957156,24.2898062586962,24.5178367342754,140112.850788242,0.0,1.0
2011-06-23,26.85,26.88,26.06,26.24,116800,24.4904730772059,24.5178367342754,23.7698967743757,23.9340787167927,128053.059249348,0.0,1.0
2011-06-24,26.58,26.92,26.49,26.92,210500,24.2442001635804,24.5543216103681,24.1621091923719,24.5543216103681,230780.556267017,0.0,1.0
2011-06-27,26.99,27.08,26.35,26.51,130400,24.6181701435303,24.7002611147388,24.0344121260475,24.1803516304182,142963.346970162,0.0,1.0
2011-06-28,27.47,27.47,26.88,27.02,100100,25.0559886566423,25.0559886566423,24.5178367342754,24.6455338005998,109744.103003936,0.0,1.0
2011-06-29,27.46,27.68,27.17,27.55,109200,25.0468674376192,25.2475342561289,24.7823520859473,25.1289584088277,119720.839640657,0.0,1.0
2011-06-30,27.72,27.88,27.5,27.5,122000,25.2840191322215,25.4299586365922,25.0833523137118,25.0833523137118,133754.051613189,0.0,1.0
2011-07-01,28.01,28.07,27.31,27.76,187500,25.5485344838934,25.6032617980324,24.9100491522716,25.3205040083142,205564.628503876,0.0,1.0
2011-07-05,28.23,28.4,28.01,28.01,115300,25.7492013024031,25.904262025797,25.5485344838934,25.5485344838934,126408.542221317,0.0,1.0
2011-07-06,28.48,28.5,28.12,28.12,101100,25.9772317779823,25.9954742160286,25.6488678931483,25.6488678931483,110840.44768929,0.0,1.0
2011-07-07,28.86,29.1,28.61,28.61,108100,26.3238381008627,26.5427473574187,26.0958076252835,26.0958076252835,118514.860486768,0.0,1.0
2011-07-08,28.64,28.79,28.31,28.31,155000,26.123171282353,26.2599895677005,25.8221710545884,25.8221710545884,169933.42622987,0.0,1.0
2011-07-11,28.06,28.47,27.87,28.09,87800,25.5941405790092,25.9681105589591,25.4208374175691,25.6215042360787,96259.0633740816,0.0,1.0
2011-07-12,27.74,28.14,27.73,27.89,101000,25.3022615702679,25.6671103311946,25.2931403512447,25.4390798556154,110730.813220754,0.0,1.0
2011-07-13,27.94,28.31,27.79,27.89,118000,25.4846859507312,25.8221710545884,25.3478676653837,25.4390798556154,129368.672871772,0.0,1.0
2011-07-14,27.19,28.06,27.18,27.96,121500,24.8005945239936,25.5941405790092,24.7914733049705,25.5029283887776,133205.879270512,0.0,1.0
2011-07-15,27.24,27.52,26.49,27.29,187400,24.8462006191095,25.1015947517582,24.1621091923719,24.8918067142253,205454.99403534,0.0,1.0
2011-07-18,26.62,27.23,26.48,27.16,80600,24.2806850396731,24.8370794000863,24.1529879733487,24.7732308669241,88365.3816395325,0.0,1.0
2011-07-19,27.35,27.36,26.39,26.96,196200,24.9465340283643,24.9556552473875,24.0708970021402,24.5908064864608,215102.827266455,0.0,1.0
2011-07-20,26.92,27.42,26.7,27.42,192700,24.5543216103681,25.0103825615265,24.3536547918584,25.0103825615265,211265.620867716,0.0,1.0
2011-07-21,26.95,27.25,26.63,27.03,101500,24.5816852674376,24.8553218381326,24.2898062586962,24.6546550196229,111278.985563431,0.0,1.0
2011-07-22,26.67,27.11,26.56,27.01,165600,24.3262911347889,24.7276247718083,24.2259577255341,24.6364125815766,181554.679894623,0.0,1.0
2011-07-25,26.4,26.76,26.26,26.29,118000,24.0800182211634,24.4083821059974,23.952321154839,23.9796848119085,129368.672871772,0.0,1.0
2011-07-26,26.21,26.7932,26.04,26.06,188700,23.9067150597232,24.4386645531543,23.7516543363293,23.7698967743757,206880.2421263,0.0,1.0
2011-07-27,25.36,26.04,25.33,26.04,201500,23.1314114427539,23.7516543363293,23.1040477856844,23.7516543363293,220913.454098831,0.0,1.0
2011-07-28,25.56,25.91,25.31,25.31,240200,23.3138358232173,23.6330784890281,23.0858053476381,23.0858053476381,263341.993422031,0.0,1.0
2011-07-29,25.4,25.73,25.02,25.15,150100,23.1678963188466,23.4688965466111,22.8212899959662,22.9398658432674,164561.337271636,0.0,1.0
2011-08-01,25.19,25.78,24.8,25.74,146100,22.97635071936,23.514502641727,22.6206231774565,23.4780177656343,160175.95853022,0.0,1.0
2011-08-02,24.37,25.49,24.35,24.99,202600,22.2284107594603,23.2499872900551,22.2101683214139,22.7939263388967,222119.433252721,0.0,1.0
2011-08-03,24.89,24.93,23.89,24.49,147200,22.702714148665,22.7391990247577,21.7905922463482,22.3378653877383,161381.937684109,0.0,1.0
2011-08-04,23.56,24.66,23.55,24.45,242800,21.4895920185837,22.4929261111321,21.4804707995605,22.3013805116456,266192.489603951,0.0,1.0
2011-08-05,26.78,28.99,25.935,27.29,599200,24.4266245440437,26.4424139481639,23.6558815365861,24.8918067142253,656929.73546412,0.0,1.0
2011-08-08,23.89,27.18,23.84,26.03,421700,21.7905922463482,24.7914733049705,21.7449861512324,23.7425331173062,462328.553813783,0.0,1.0
2011-08-09,25.36,25.45,22.67,24.68,453900,23.1314114427539,23.2135024139624,20.6778035255217,22.5111685491785,497630.852682182,0.0,1.0
2011-08-10,23.25,24.99,23.21,24.55,275700,21.2068342288655,22.7939263388967,21.1703493527728,22.3925927018773,302262.229752098,0.0,1.0
2011-08-11,24.35,24.81,23.06,23.4,277600,22.2101683214139,22.6297443964797,21.0335310674253,21.343652514213,304345.284654272,0.0,1.0
2011-08-12,24.26,24.92,23.75,24.53,112600,22.1280773502054,22.7300778057345,21.6628951800239,22.374350263831,123448.411570861,0.0,1.0
2011-08-15,24.75,24.9741,24.11,24.52,78100,22.5750170823407,22.7794236006498,21.9912590648579,22.3652290448078,85624.5199261474,0.0,1.0
2011-08-16,24.08,24.59,23.65,24.44,138900,21.9638954077884,22.42907757797,21.5716829897922,22.2922592926225,152282.276795671,0.0,1.0
2011-08-17,24.08,24.42,23.66,24.26,135300,21.9638954077884,22.2740168545761,21.5808042088153,22.1280773502054,148335.435928397,0.0,1.0
2011-08-18,22.92,23.85,22.8,23.18,464900,20.9058340011009,21.7541073702555,20.7963793728229,21.1429856957033,509690.644221076,0.0,1.0
2011-08-19,22.31,23.4,22.24,22.41,144300,20.3494396406877,21.343652514213,20.2855911075255,20.4406518309194,158202.538096582,0.0,1.0
2011-08-22,22.39,22.98,21.84,22.98,139800,20.422409392873,20.9605613152399,19.9207423465988,20.9605613152399,153268.98701249,0.0,1.0
2011-08-23,23.69,23.75,22.18,22.43,169300,21.6081678658849,21.6628951800239,20.2308637933865,20.4588942689657,185611.155230432,0.0,1.0
2011-08-24,23.75,23.99,23.27,23.53,285600,21.7723498083019,21.9923651326805,21.3323191595446,21.5706690942881,311541.935515551,0.12,1.0
2011-08-25,23.1,23.94,22.9,23.94,247800,21.1764749714431,21.9465286067683,20.9931288677942,21.9465286067683,270308.444050257,0.0,1.0
2011-08-26,23.92,24.02,22.77,22.88,188000,21.9281939964034,22.0198670482278,20.8739539004225,20.9747942574293,205076.62421892,0.0,1.0
2011-08-29,25.0,25.07,23.8873,24.24,169400,22.9182629561072,22.9824340923843,21.8982169084568,22.2215477622416,184787.128418538,0.0,1.0
2011-08-30,25.07,25.28,24.42,24.81,206700,22.9824340923843,23.1749475012156,22.3865592555256,22.7440841576408,225475.203330058,0.0,1.0
2011-08-31,25.04,25.4841,24.61,25.24,302200,22.954932176837,23.3620521999893,22.560738053992,23.1382782804859,329649.765100839,0.0,1.0
2011-09-01,24.83,25.42,24.29,25.0,253100,22.7624187680057,23.3032897737698,22.2673842881538,22.9182629561072,276089.859520259,0.0,1.0
2011-09-02,23.66,24.5,23.51,24.2,199500,21.6898440616599,22.4598976969851,21.5523344839232,22.1848785415118,217621.204955716,0.0,1.0
2011-09-06,23.53,23.61,22.71,22.76,180800,21.5706690942881,21.6440075357477,20.8189500693278,20.86478659524,197222.625844579,0.0,1.0
2011-09-07,24.5,24.54,23.92,23.93,135100,22.4598976969851,22.4965669177149,21.9281939964034,21.9373613015858,147371.55282966,0.0,1.0
2011-09-08,23.83,24.59,23.76,24.33,128200,21.8456882497614,22.5424034436271,21.7815171134843,22.3040535088836,139844.804387583,0.0,1.0
2011-09-09,23.04,23.73,22.75,23.59,169400,21.1214711403484,21.754015197937,20.8556192900576,21.6256729253828,184787.128418538,0.0,1.0
2011-09-12,23.37,23.37,22.61,23.0,116200,21.423992211369,21.423992211369,20.7272770175034,21.0848019196187,126754.807097014,0.0,1.0
2011-09-13,23.67,23.77,23.17,23.4,124600,21.6990113668423,21.7906844186668,21.2406461077202,21.4514941269164,135917.805200412,0.0,1.0
2011-09-14,24.29,24.64,23.48,23.94,208500,22.2673842881538,22.5882399695393,21.5248325683759,21.9465286067683,227438.702923643,0.0,1.0
2011-09-15,24.69,24.72,24.09,24.58,164100,22.6340764954515,22.6615784109988,22.0840381845049,22.5332361384446,179005.712948536,0.0,1.0
2011-09-16,24.96,24.96,24.64,24.92,384500,22.8815937353775,22.8815937353775,22.5882399695393,22.8449245146477,419425.329851993,0.0,1.0
2011-09-19,24.58,24.91,24.21,24.46,147300,22.5332361384446,22.8357572094653,22.1940458466943,22.4232284762553,160679.716741739,0.0,1.0
2011-09-20,23.91,24.85,23.86,24.76,150800,21.919026691221,22.7807533783706,21.8731901653087,22.6982476317286,164497.632618155,0.0,1.0
2011-09-21,23.05,24.32,22.97,23.93,190100,21.1306384455309,22.2948862037011,21.0573000040713,21.9373613015858,207367.373744769,0.0,1.0
2011-09-22,22.41,23.03,22.1,22.25,392300,20.5439309138545,21.112303835166,20.2597444531988,20.3972540309354,427933.828090864,0.0,1.0
2011-09-23,22.94,23.01,22.3,22.39,181600,21.029798088524,21.0939692248011,20.4430905568477,20.5255963034896,198095.292330616,0.0,1.0
2011-09-26,23.45,23.51,22.66,23.11,147900,21.4973306528286,21.5523344839232,20.7731135434156,21.1856422766255,161334.216606267,0.0,1.0
2011-09-27,24.1,24.67,23.6,24.03,161400,22.0932054896874,22.6157418850866,21.6348402305652,22.0290343534103,176060.463558158,0.0,1.0
2011-09-28,23.03,24.21,23.02,24.16,144700,21.112303835166,22.1940458466943,21.1031365299835,22.148209320782,157843.550662116,0.0,1.0
2011-09-29,23.21,23.63,22.5,23.63,102600,21.27731532845,21.6623421461126,20.6264366604965,21.6623421461126,111919.476834368,0.0,1.0
2011-09-30,22.27,23.27,22.25,22.82,214400,20.4155886413003,21.3323191595446,20.3972540309354,20.9197904263347,233874.618258173,0.0,1.0
2011-10-03,21.02,22.44,21.02,22.02,230400,19.269675493495,20.5714328294019,19.269675493495,20.1864060117393,251327.947978931,0.0,1.0
2011-10-04,22.73,22.79,20.81,20.81,260700,20.8372846796927,20.8922885107874,19.0771620846637,19.0771620846637,284380.191137619,0.0,1.0
2011-10-05,23.13,23.26,22.39,22.7,119200,21.2039768869904,21.3231518543622,20.5255963034896,20.8097827641454,130027.306419656,0.0,1.0
2011-10-06,23.72,23.75,22.83,23.13,161800,21.7448478927545,21.7723498083019,20.9289577315171,21.2039768869904,176496.796801177,0.0,1.0
2011-10-07,23.36,23.91,23.27,23.78,178000,21.4148249061866,21.919026691221,21.3323191595446,21.7998517238492,194168.293143446,0.0,1.0
2011-10-10,24.5,24.58,23.58,23.73,199000,22.4598976969851,22.5332361384446,21.6165056202003,21.754015197937,217075.788401942,0.0,1.0
2011-10-11,24.7,24.78,24.18,24.2,122300,22.643243800634,22.7165822420935,22.1665439311469,22.1848785415118,133408.889053052,0.0,1.0
2011-10-12,25.26,25.46,24.63,24.8,160500,23.1566128908508,23.3399589944996,22.5790726643569,22.7349168524584,175078.713761365,0.0,1.0
2011-10-13,25.49,25.6,24.8845,25.04,108900,23.3674609100469,23.4683012670538,22.81238058125,22.954932176837,118791.725411917,0.0,1.0
2011-10-14,26.0,26.02,25.39,25.86,132400,23.8349934743515,23.8533280847164,23.2757878582225,23.7066512017973,144426.303439282,0.0,1.0
2011-10-17,24.93,25.78,24.86,25.7,138600,22.8540918198301,23.6333127603378,22.789920683553,23.5599743188782,151189.468706076,0.0,1.0
2011-10-18,26.02,26.17,24.683,24.94,188200,23.8533280847164,23.9908376624531,22.6276593818238,22.8632591250126,205294.79084043,0.0,1.0
2011-10-19,25.43,26.5,25.24,25.89,121000,23.3124570789523,24.2933587334737,23.1382782804859,23.7341531173447,131990.806013241,0.0,1.0
2011-10-20,25.4,25.58,24.54,25.36,99800,23.284955163405,23.4499666566889,22.4965669177149,23.2482859426752,108865.144133235,0.0,1.0
2011-10-21,25.98,26.03,25.508,25.89,119200,23.8166588639866,23.8624953898989,23.3839620593753,23.7341531173447,130027.306419656,0.0,1.0
2011-10-24,27.03,27.15,25.98,25.98,131400,24.7792259081431,24.8892335703325,23.8166588639866,23.8166588639866,143335.470331735,0.0,1.0
2011-10-25,25.97,27.02,25.93,26.83,214700,23.8074915588042,24.7700586029607,23.7708223380744,24.5958798044943,234201.868190437,0.0,1.0
2011-10-26,26.46,26.58,25.44,26.42,129300,24.2566895127439,24.3666971749332,23.3216243841347,24.2200202920141,141044.720805885,0.0,1.0
2011-10-27,28.69,28.99,26.86,27.45,273600,26.3009985684287,26.576017723902,24.6233817200416,25.1642527258057,298451.938224981,0.0,1.0
2011-10-28,28.77,29.3,28.3,28.62,152800,26.3743370098882,26.8602041845577,25.9434736663134,26.2368274321516,166679.29883325,0.0,1.0
2011-10-31,28.03,28.7,27.89,28.22,104900,25.6959564263874,26.3101658736111,25.5676141538332,25.8701352248539,114428.392981727,0.0,1.0
2011-11-01,26.18,28.0282,26.05,26.7,211400,24.0000049676355,25.6943063114546,23.8808300002637,24.4767048371225,230602.11893553,0.0,1.0
2011-11-02,27.99,28.24,25.91,26.54,248500,25.6592872056577,25.8884698352187,23.7524877277095,24.3300279542034,271072.02722554,0.0,1.0
2011-11-03,29.28,29.49,27.6,28.31,196400,26.8418695741928,27.0343829830241,25.3017623035424,25.9526409714958,214239.622322319,0.0,1.0
2011-11-04,29.1,29.25,28.49,28.95,123200,26.6768580809088,26.8143676586455,26.1176524647798,26.5393485031722,134390.638849846,0.0,1.0
2011-11-07,28.78,29.37,28.2294,28.95,163900,26.3835043150707,26.9243753208348,25.8787524917253,26.5393485031722,178787.546327026,0.0,1.0
2011-11-08,29.71,29.82,28.78,28.95,157700,27.2360636970378,27.3369040540447,26.3835043150707,26.5393485031722,172024.381060233,0.0,1.0
2011-11-09,27.91,29.0,27.83,28.63,200000,25.5859487641981,26.5851850290844,25.5126103227386,26.245994737334,218166.62150949,0.0,1.0
2011-11-10,28.06,28.71,27.62,28.28,197000,25.7234583419348,26.3193331787936,25.3200969139073,25.9251390559485,214894.122186847,0.0,1.0
2011-11-11,29.41,29.5,28.3,28.4,168200,26.9610445415646,27.0435502882065,25.9434736663134,26.0351467181378,183478.12868948,0.0,1.0
2011-11-14,28.78,29.31,28.53,29.12,119800,26.3835043150707,26.8693714897401,26.1543216855096,26.6951926912737,130681.806284184,0.0,1.0
2011-11-15,29.24,29.41,28.22,28.47,141100,26.805200353463,26.9610445415646,25.8701352248539,26.0993178544149,153916.551474945,0.0,1.0
2011-11-16,28.46,29.43,28.43,28.86,116200,26.0901505492325,26.9793791519294,26.0626486336851,26.4568427565302,126754.807097013,0.0,1.0
2011-11-17,28.36,28.9699,28.1,28.48,128800,25.9984774974081,26.5575914404852,25.7601275626645,26.1084851595974,140499.304252111,0.0,1.0
2011-11-18,28.37,28.55,28.01,28.34,91700,26.0076448025905,26.1726562958745,25.6776218160226,25.9801428870432,100029.395962101,0.0,1.0
2011-11-21,27.46,27.92,27.29,27.73,141000,25.1734200309882,25.5951160693806,25.0175758428867,25.4209372709141,153807.46816419,0.0,1.0
2011-11-22,27.11,27.5996,26.86,27.45,94200,24.8525643496027,25.3013956113351,24.6233817200416,25.1642527258057,102756.478730969,0.0,1.0
2011-11-23,26.1,26.92,25.79,26.75,213400,24.0366741883653,24.7918493927507,23.7511811232927,24.6352886796464,231718.413136206,0.12,1.0
2011-11-25,25.54,26.29,25.54,26.02,56700,23.5209447804923,24.2116538088936,23.5209447804923,23.9629985586691,61567.1697508101,0.0,1.0
2011-11-28,27.77,27.83,26.5,26.54,234400,25.5746529582722,25.6299096805443,24.405052336846,24.441890151694,254521.068599469,0.0,1.0
2011-11-29,27.34,27.88,27.09,27.66,100700,25.1786464486554,25.6759569491044,24.948410105855,25.47334896744,109344.162150028,0.0,1.0
2011-11-30,29.41,29.57,28.4,28.51,412600,27.085003367043,27.2323546264353,26.1548485421293,26.2561525329615,448017.887816301,0.0,1.0
2011-12-01,29.53,29.85,29.0714,29.23,257100,27.1955168115872,27.4902193303718,26.7731712643541,26.9192332002267,279169.65331452,0.0,1.0
2011-12-02,29.63,30.32,29.5,30.0,165600,27.2876113487074,27.9230636548366,27.1678884504512,27.628361136052,179815.225938874,0.0,1.0
2011-12-05,30.09,30.18,29.85,30.07,386600,27.7112462194602,27.7941313028684,27.4902193303718,27.6928273120362,419786.028671308,0.0,1.0
2011-12-06,29.93,30.18,29.74,30.1,124000,27.5638949600679,27.7941313028684,27.3889153395396,27.7204556731722,134644.251306886,0.0,1.0
2011-12-07,29.8,29.975,28.88,29.59,134000,27.4441720618117,27.605337501772,26.5969023203061,27.2507735338593,145502.658670345,0.0,1.0
2011-12-08,28.81,29.55,28.8,29.42,164000,26.532436144322,27.2139357190113,26.52322669061,27.094212820755,178077.88076072,0.0,1.0
2011-12-09,30.15,30.36,28.83,28.85,152100,27.7665029417323,27.9599014696847,26.550855051746,26.56927395917,165156.375998205,0.0,1.0
2011-12-12,29.38,29.68,29.01,29.68,148000,27.057375005907,27.3336586172675,26.7166252185623,27.3336586172675,160704.428979187,0.0,1.0
2011-12-13,28.56,29.78,28.37,29.55,242400,26.3021998015215,27.4257531543877,26.1272201809932,27.2139357190113,263207.794490236,0.0,1.0
2011-12-14,28.02,28.62,27.93,28.24,226800,25.8048893010726,26.3574565237936,25.7220042176644,26.007497282737,246268.67900324,0.0,1.0
2011-12-15,28.35,28.62,28.1,28.45,181100,26.1088012735692,26.3574565237936,25.8785649307687,26.2008958106893,196645.757352235,0.0,1.0
2011-12-16,28.17,29.0025,27.93,28.58,372100,25.9430311067529,26.7097181282783,25.7220042176644,26.3206187089456,404041.337994293,0.0,1.0
2011-12-19,27.55,28.68,27.488,28.43,143600,25.3720449766078,26.4127132460657,25.3149463635933,26.1824769032653,155926.729739265,0.0,1.0
2011-12-20,28.91,29.0,28.24,28.24,165000,26.6245306814421,26.7074157648503,26.007497282737,26.007497282737,179163.721497067,0.0,1.0
2011-12-21,28.06,29.0,27.19,29.0,187600,25.8417271159207,26.7074157648503,25.0405046429752,26.7074157648503,203703.722138482,0.0,1.0
2011-12-22,28.055,28.5,27.88,28.09,160500,25.8371223890647,26.2469430792494,25.6759569491044,25.8693554770567,174277.43818351,0.0,1.0
2011-12-23,28.27,28.51,27.82,28.07,110800,26.035125643873,26.2561525329615,25.6207002268323,25.8509365696327,120311.153587121,0.0,1.0
2011-12-27,28.41,28.65,27.94,28.16,134500,26.1640579958413,26.3850848849297,25.7312136713765,25.9338216530408,146045.579038518,0.0,1.0
2011-12-28,27.9,28.39,27.61,28.37,206700,25.6943758565284,26.1456390884172,25.4273016988799,26.1272201809932,224443.280202689,0.0,1.0
2011-12-29,28.01,28.22,26.401,27.94,148000,25.7956798473606,25.9890783753129,24.313878745097,25.7312136713765,160704.428979187,0.0,1.0
2011-12-30,27.7,28.07,27.65,27.91,152400,25.510186782288,25.8509365696327,25.464139513728,25.7035853102404,165482.128219109,0.0,1.0
2012-01-03,28.42,29.1,28.31,28.54,213300,26.1732674495533,26.7995103019705,26.0719634587211,26.2837808940975,231609.829062571,0.0,1.0
2012-01-04,28.31,28.41,27.87,28.31,124000,26.0719634587211,26.1640579958413,25.6667474953923,26.0719634587211,134644.251306886,0.0,1.0
2012-01-05,28.42,28.76,27.9,28.19,104300,26.1732674495533,26.4863888757619,25.6943758565284,25.9614500141769,113253.188800873,0.0,1.0
2012-01-06,28.19,28.53,28.09,28.37,127600,25.9614500141769,26.2745714403855,25.8693554770567,26.1272201809932,138553.277957731,0.0,1.0
2012-01-09,28.28,28.41,27.76,28.16,125600,26.0443350975851,26.1640579958413,25.5654435045602,25.9338216530408,136381.596485039,0.0,1.0
2012-01-10,29.1,29.15,28.42,28.72,119600,26.7995103019705,26.8455575705306,26.1732674495533,26.4495510609138,129866.552066964,0.0,1.0
2012-01-11,29.17,29.22,28.76,28.96,105200,26.8639764779546,26.9100237465147,26.4863888757619,26.6705779500022,114230.445463584,0.0,1.0
2012-01-12,29.76,29.92,29.08,29.28,149800,27.4073342469636,27.5546855063559,26.7810913945464,26.9652804687868,162658.942304609,0.0,1.0
2012-01-13,29.21,29.35,28.94,29.3,118400,26.9008142928027,27.0297466447709,26.6521590425782,26.9836993762108,128563.543183349,0.0,1.0
2012-01-17,29.56,30.0,29.34,29.65,185100,27.2231451727233,27.628361136052,27.0205371910589,27.3060302561314,200989.120297618,0.0,1.0
2012-01-18,29.79,30.02,29.24,29.59,190400,27.4349626080997,27.6467800434761,26.9284426539387,27.2507735338593,206744.076200251,0.0,1.0
2012-01-19,30.1,30.316,29.7217,29.94,199600,27.7204556731722,27.9193798733518,27.3720620392466,27.5731044137799,216733.810974633,0.0,1.0
2012-01-20,30.27,30.4,29.88,30.04,171200,27.8770163862765,27.9967392845327,27.5178476915078,27.6651989509001,185895.934062411,0.0,1.0
2012-01-23,29.76,30.48,29.62,30.26,158800,27.4073342469636,28.0704149142289,27.2784018949954,27.8678069325645,172431.508931722,0.0,1.0
2012-01-24,29.89,30.14,29.65,29.65,308300,27.5270571452198,27.7572934880203,27.3060302561314,27.3060302561314,334764.699015428,0.0,1.0
2012-01-25,30.28,30.4,29.65,29.91,172100,27.8862258399885,27.9967392845327,27.3060302561314,27.5454760526439,186873.190725122,0.0,1.0
2012-01-26,30.62,31.0338,30.33,30.58,190500,28.1993472661971,28.5804344608004,27.9322731085486,28.162509451349,206852.660273886,0.0,1.0
2012-01-27,30.8,30.98,30.44,30.44,315400,28.3651174330134,28.5308875998297,28.0335770993808,28.0335770993808,342474.168243484,0.0,1.0
2012-01-30,30.65,30.88,30.02,30.02,163500,28.2269756273332,28.4387930627096,27.6467800434761,27.6467800434761,177534.960392547,0.0,1.0
2012-01-31,30.43,31.04,30.3,30.95,199000,28.0243676456688,28.5861443221018,27.9046447474126,28.5032592386937,216082.306532825,0.0,1.0
2012-02-01,31.39,31.52,30.38,30.68,338700,28.9084752020225,29.0281981002787,27.9783203771087,28.2546039884692,367774.257400341,0.0,1.0
2012-02-02,31.53,31.82,31.27,31.54,146700,29.0374075539907,29.3044817116392,28.7979617574782,29.0466170077027,159292.836021937,0.0,1.0
2012-02-03,32.6,32.65,31.87,32.3,240500,30.0228191011765,30.0688663697366,29.3505289801993,29.746535489816,261144.697091179,0.0,1.0
2012-02-06,32.3,32.6,32.12,32.36,91600,29.746535489816,30.0228191011765,29.5807653229997,29.8017922120881,99463.0114492806,0.0,1.0
2012-02-07,32.41,32.62,32.071,32.3,113300,29.8478394806482,30.0412380086006,29.5356389998108,29.746535489816,123025.755427986,0.0,1.0
2012-02-08,32.57,32.71,31.98,32.4,237100,29.9951907400405,30.1241230920087,29.4518329710315,29.8386300269362,257452.838587603,0.0,1.0
2012-02-09,32.3,32.6,32.06,32.6,153800,29.746535489816,30.0228191011765,29.5255086007276,30.0228191011765,167002.305249993,0.0,1.0
2012-02-10,31.69,31.977,31.57,31.88,116400,29.184758813383,29.4490701349179,29.0742453688388,29.3597384339113,126391.861710658,0.0,1.0
2012-02-13,32.15,32.23,31.38,32.17,131100,29.6083936841358,29.6820693138319,28.8992657483104,29.6268125915598,142353.720534942,0.0,1.0
2012-02-14,31.74,31.99,31.6,31.99,131800,29.2308060819431,29.4610424247435,29.1018737299748,29.4610424247435,143113.809050384,0.0,1.0
2012-02-15,31.27,31.92,31.148,31.92,193700,28.7979617574782,29.3965762487594,28.6856064221916,29.3965762487594,210327.350630193,0.0,1.0
2012-02-16,31.74,32.2,31.32,31.32,217200,29.2308060819431,29.6544409526959,28.8440090260383,28.8440090260383,235844.60793432,0.0,1.0
2012-02-17,31.62,32.23,31.49,31.93,293900,29.1202926373989,29.6820693138319,29.0005697391426,29.4057857024714,319128.592412047,0.0,1.0
2012-02-21,31.54,31.88,31.2,31.66,269900,29.0466170077027,29.3597384339113,28.7334955814941,29.1571304522469,293068.414739747,0.0,1.0
2012-02-22,32.0,32.2,30.23,31.39,193900,29.4702518784555,29.6544409526959,27.8401785714284,28.9084752020225,210544.518777462,0.0,1.0
2012-02-23,32.49,32.96,22.63,26.84,968200,29.9215151103444,30.3543594348092,20.8409937502953,24.7181737630546,1051311.00093006,0.0,1.0
2012-02-24,32.94,33.36,31.78,32.43,287200,30.3359405273851,30.7227375832899,29.2676438967911,29.8662583880723,311853.45947853,0.0,1.0
2012-02-27,32.59,33.0,31.89,32.21,318900,30.0136096474645,30.3911972496572,29.3689478876233,29.6636504064079,346274.610820694,0.0,1.0
2012-02-28,32.12,32.73,31.92,32.51,179800,29.5807653229997,30.1425419994328,29.3965762487594,29.9399340177684,195234.164394985,0.0,1.0
2012-02-29,31.55,32.39,31.49,32.16,255000,29.0558264614147,29.8294205732242,29.0005697391426,29.6176031378478,276889.387768194,0.0,1.0
2012-03-01,31.28,31.74,31.24,31.55,180000,28.9176846557345,29.3429447242012,28.8807055193461,29.1672938263562,194704.384774577,0.12,1.0
2012-03-02,30.8,31.38,30.57,31.3,187400,28.4739350190736,29.0101324967055,28.2613049848402,28.9361742239287,202708.898370865,0.0,1.0
2012-03-05,30.93,30.99,30.33,30.61,92200,28.5941172123359,28.6495859169185,28.0394301665098,28.2982841212286,99731.9126456444,0.0,1.0
2012-03-06,30.62,30.88,30.48,30.55,180300,28.3075289053258,28.5478932918504,28.1781019279663,28.242815416646,195028.892082534,0.0,1.0
2012-03-07,30.92,30.98,30.63,30.81,149600,28.5848724282388,28.6403411328214,28.3167736894229,28.4831798031707,161820.977568204,0.0,1.0
2012-03-08,31.36,31.7,30.89,31.2,125400,28.9916429285113,29.3059655878127,28.5571380759475,28.8437263829577,135644.054726288,0.0,1.0
2012-03-09,32.13,32.18,31.36,31.36,178300,29.7034913039881,29.7497152244736,28.9916429285113,28.9916429285113,192865.510029484,0.0,1.0
2012-03-12,32.16,32.35,31.75,32.12,109900,29.7312256562794,29.9068765541244,29.3521895082983,29.694246519891,118877.843815145,0.0,1.0
2012-03-13,32.77,32.78,32.03,32.44,172700,30.2951574862026,30.3044022702997,29.6110434630171,29.9900796109983,186808.040280941,0.0,1.0
2012-03-14,32.34,32.75,32.25,32.75,170800,29.8976317700273,30.2766679180084,29.8144287131533,30.2766679180084,184752.827330543,0.0,1.0
2012-03-15,32.58,32.64,31.98,32.43,102600,30.1195065883577,30.1749752929403,29.5648195425316,29.9808348269012,110981.499321509,0.0,1.0
2012-03-16,32.38,32.77,32.3504,32.72,379200,29.9346109064157,30.2951574862026,29.9072463454883,30.2489335657171,410177.237258441,0.0,1.0
2012-03-19,32.69,32.85,32.1,32.31,139000,30.2211992134258,30.3691157589795,29.6757569516968,29.869897417736,150355.052687034,0.0,1.0
2012-03-20,32.26,32.5,32.02,32.31,169600,29.8236734972504,30.0455483155809,29.60179867892,29.869897417736,183454.798098713,0.0,1.0
2012-03-21,32.68,32.91,32.18,32.37,115100,30.2119544293287,30.4245844635621,29.7497152244736,29.9253661223186,124502.637153077,0.0,1.0
2012-03-22,32.56,32.61,32.07,32.28,121400,30.1010170201635,30.147240940649,29.6480225994055,29.8421630654447,131317.290620187,0.0,1.0
2012-03-23,33.08,33.08,32.21,32.52,154200,30.5817457932128,30.5817457932128,29.7774495767649,30.0640378837751,166796.756290221,0.0,1.0
2012-03-26,33.97,34.0,33.42,33.5,186100,31.4045315778549,31.4322659301462,30.8960684525143,30.9700267252911,201302.700036382,0.0,1.0
2012-03-27,33.71,33.89,33.25,33.84,202400,31.1641671913302,31.330573305078,30.7389071228635,31.2843493845925,218934.263768746,0.0,1.0
2012-03-28,33.8,33.96,33.34,33.8,282100,31.2473702482041,31.3952867937578,30.8221101797374,31.2473702482041,305145.038582823,0.0,1.0
2012-03-29,33.36,33.56,33.12,33.45,119900,30.8405997479316,31.0254954298737,30.6187249296012,30.9238028048056,129694.754080399,0.0,1.0
2012-03-30,33.23,33.68,33.04,33.68,111900,30.7204175546693,31.1364328390389,30.5447666568244,31.1364328390389,121041.225868195,0.0,1.0
2012-04-02,33.81,33.81,32.81,33.1,163200,31.2566150323012,31.2566150323012,30.3321366225911,30.600235361407,176531.97552895,0.0,1.0
2012-04-03,33.46,33.93,33.341,33.64,89900,30.9330475889027,31.3675524414665,30.8230346581472,31.0994537026505,97244.0232846358,0.0,1.0
2012-04-04,32.66,33.05,32.46,32.99,103200,30.1934648611345,30.5540114409215,30.0085691791925,30.4985427363389,111630.513937424,0.0,1.0
2012-04-05,32.9,33.01,32.28,32.4,95100,30.415339679465,30.5170323045331,29.8421630654447,29.9531004746099,102868.816622568,0.0,1.0
2012-04-09,32.21,32.51,32.1,32.14,108700,29.7774495767649,30.054793099678,29.6757569516968,29.7127360880852,117579.814583314,0.0,1.0
2012-04-10,31.63,32.18,31.47,32.14,186900,29.241252099133,29.7497152244736,29.0933355535794,29.7127360880852,202168.052857603,0.0,1.0
2012-04-11,32.11,32.14,31.62,31.99,149600,29.6850017357939,29.7127360880852,29.2320073150359,29.5740643266287,161820.977568204,0.0,1.0
2012-04-12,32.39,32.51,31.4,32.06,131000,29.9438556905128,30.054793099678,29.0286220648997,29.6387778153084,141701.524474831,0.0,1.0
2012-04-13,31.97,32.26,31.95,32.16,95800,29.5555747584345,29.8236734972504,29.5370851902403,29.7312256562794,103626.000341136,0.0,1.0
2012-04-16,32.08,32.38,31.59,32.07,102800,29.6572673835026,29.9346109064157,29.2042729627446,29.6480225994055,111197.837526814,0.0,1.0
2012-04-17,32.47,32.71,32.25,32.41,248300,30.0178139632896,30.23968878162,29.8144287131533,29.962345258707,268583.881886263,0.0,1.0
2012-04-18,32.42,32.674,32.142,32.22,137200,29.9715900428041,30.2064075588705,29.7145850449046,29.786694360862,148408.008839288,0.0,1.0
2012-04-19,32.52,32.78,32.02,32.4,167000,30.0640378837751,30.3044022702997,29.60179867892,29.9531004746099,180642.401429746,0.0,1.0
2012-04-20,32.17,33.28,32.06,33.28,216800,29.7404704403765,30.7666414751548,29.6387778153084,30.7666414751548,234510.614550713,0.0,1.0
2012-04-23,31.22,31.74,31.08,31.61,125200,28.8622159511519,29.3429447242012,28.7327889737924,29.2227625309388,135427.716520983,0.0,1.0
2012-04-24,30.98,31.25,30.671,31.13,145800,28.6403411328214,28.8899503034432,28.354677304221,28.7790128942779,157710.551667407,0.0,1.0
2012-04-25,31.41,31.66,31.19,31.24,200900,29.0378668489968,29.2689864514243,28.8344815988606,28.8807055193461,217311.727228958,0.0,1.0
2012-04-26,31.52,31.74,31.28,31.4,173600,29.1395594740649,29.3429447242012,28.9176846557345,29.0286220648997,187781.562204814,0.0,1.0
2012-04-27,31.67,31.88,31.25,31.58,171000,29.2782312355214,29.4723717015606,28.8899503034432,29.1950281786475,184969.165535848,0.0,1.0
2012-04-30,30.98,31.6,30.94,31.6,163300,28.6403411328214,29.2135177468417,28.603361996433,29.2135177468417,176640.144631602,0.0,1.0
2012-05-01,30.69,31.11,30.67,30.99,310000,28.3722423940055,28.7605233260837,28.3537528258113,28.6495859169185,335324.218222882,0.0,1.0
2012-05-02,30.61,30.8,30.242,30.34,286000,28.2982841212286,28.4739350190736,27.9580760664553,28.0486749506069,309363.633586273,0.0,1.0
2012-05-03,29.99,30.93,29.83,30.52,336300,27.7251075072083,28.5941172123359,27.5771909616547,28.2150810643547,363772.692220501,0.0,1.0
2012-05-04,28.96,29.79,27.38,29.17,666200,26.7728947452069,27.5402118252663,25.3122188578648,26.967035211246,720622.561871238,0.0,1.0
2012-05-07,28.59,29.08,28.39,28.82,504200,26.4308377336141,26.8838321543721,26.245942051672,26.6434677678474,545388.61557412,0.0,1.0
2012-05-08,28.44,28.66,28.23,28.45,226100,26.2921659721576,26.4955512222938,26.0980255061184,26.3014107562547,244570.341097399,0.0,1.0
2012-05-09,28.02,28.36,27.85,28.1,203600,25.9038850400793,26.2182076993807,25.7467237104286,25.9778433128561,220232.293000577,0.0,1.0
2012-05-10,27.67,28.22,27.43,28.22,143000,25.5803175966807,26.0887807220213,25.3584427783503,26.0887807220213,154681.816793136,0.0,1.0
2012-05-11,27.55,27.82,27.23,27.32,479600,25.4693801875155,25.7189893581372,25.1735470964082,25.2567501532822,518779.016321595,0.0,1.0
2012-05-14,26.9,27.255,26.84,27.19,186000,24.8684692212039,25.196659056651,24.8130005166213,25.1365679600198,201194.530933729,0.0,1.0
2012-05-15,26.59,27.06,26.48,26.95,247300,24.5818809141937,25.0163857667575,24.4801882891256,24.9146931416894,267502.190859738,0.0,1.0
2012-05-16,26.35,26.8,26.35,26.76,122000,24.3600060958633,24.7760213802329,24.3600060958633,24.7390422438445,131966.305236102,0.0,1.0
2012-05-17,25.49,26.52,25.48,26.34,221700,23.5649546635125,24.517167425514,23.5557098794154,24.3507613117662,239810.900580687,0.0,1.0
2012-05-18,26.22,26.61,25.47,25.47,411200,24.239823902601,24.6003704823879,23.5464650953183,23.5464650953183,444791.350107255,0.0,1.0
2012-05-21,26.9,27.0,26.18,26.26,174500,24.8684692212039,24.9609170621749,24.2028447662125,24.2768030389894,188755.084128687,0.0,1.0
2012-05-22,26.81,26.88,26.45,26.83,217500,24.78526616433,24.8499796530097,24.4524539368343,24.8037557325242,235267.79826928,0.0,1.0
2012-05-23,26.48,26.61,25.93,26.39,105000,24.5911256982908,24.7118525238489,24.0803583593913,24.5075455882891,113065.177825237,0.12,1.0
2012-05-24,26.34,26.49,25.96,26.49,118900,24.4611121938437,24.6004123771799,24.1082183960585,24.6004123771799,128032.853746863,0.0,1.0
2012-05-25,26.3,26.44,26.16,26.25,109900,24.4239654782873,24.5539789827345,24.2939519738402,24.3775320838419,118341.552790415,0.0,1.0
2012-05-29,26.51,26.8675,26.07,26.59,154100,24.6189857349581,24.9509845052428,24.2103718638384,24.6932791660707,165936.608598752,0.0,1.0
2012-05-30,25.95,26.26,25.88,26.26,111600,24.0989317171694,24.386818762731,24.0339249649459,24.386818762731,120172.131859966,0.0,1.0
2012-05-31,25.85,26.08,25.45,26.01,193200,24.0060649282786,24.2196585427275,23.6345977727153,24.1546517905039,208039.927198436,0.0,1.0
2012-06-01,24.91,25.51,24.91,25.29,184200,23.1331171127049,23.6903178460498,23.1331171127049,23.48601091049,198348.626241986,0.0,1.0
2012-06-04,25.03,25.34,24.75,25.01,166100,23.2445572593738,23.5324443049354,22.9845302504795,23.2259839015957,178858.343207351,0.0,1.0
2012-06-05,25.47,25.47,24.91,24.91,161300,23.6531711304935,23.6531711304935,23.1331171127049,23.1331171127049,173689.649363911,0.0,1.0
2012-06-06,25.62,25.84,25.51,25.64,287300,23.7924713138297,23.9967782493895,23.6903178460498,23.8110446716079,309367.862754195,0.0,1.0
2012-06-07,25.35,26.0,25.26,26.0,372100,23.5417309838245,24.1453651116149,23.4581508738227,24.1453651116149,400681.453988291,0.0,1.0
2012-06-08,25.24,25.36,24.69,25.25,375600,23.4395775160446,23.5510176627136,22.928810177145,23.4488641949337,404450.293249132,0.0,1.0
2012-06-11,24.65,25.67,24.62,25.59,182800,22.8916634615887,23.8389047082751,22.8638034249215,23.7646112771625,196841.09053765,0.0,1.0
2012-06-12,24.72,24.95,24.3595,24.8,226700,22.9566702138123,23.1702638282612,22.6218854398609,23.0309636449249,244113.102980773,0.0,1.0
2012-06-13,24.34,24.97,24.25,24.63,231800,22.6037764160271,23.1888371860393,22.5201963060254,22.8730901038105,249604.840189428,0.0,1.0
2012-06-14,24.77,24.82,24.02,24.29,260600,23.0031036082577,23.0495370027031,22.3066026915765,22.5573430215817,280617.003250064,0.0,1.0
2012-06-15,25.26,25.31,24.48,24.72,431400,23.4581508738227,23.5045842682682,22.7337899204743,22.9566702138123,464536.359179116,0.0,1.0
2012-06-18,25.49,25.55,24.99,25.07,205600,23.6717444882716,23.7274645616061,23.2074105438175,23.2817039749302,221392.386293988,0.0,1.0
2012-06-19,26.01,26.29,25.62,25.72,152500,24.1546517905039,24.4146787993983,23.7924713138297,23.8853381027205,164213.710650939,0.0,1.0
2012-06-20,25.97,26.32,25.82,25.95,91500,24.1175050749476,24.4425388360655,23.9782048916114,24.0989317171694,98528.2263905634,0.0,1.0
2012-06-21,25.1,26.16,25.04,25.99,171600,23.3095640115974,24.2939519738402,23.2538439382629,24.1360784327258,184780.804902958,0.0,1.0
2012-06-22,25.91,26.0,25.1,25.27,270100,24.0617850016131,24.1453651116149,23.3095640115974,23.4674375527118,290846.709815204,0.0,1.0
2012-06-25,25.34,25.51,25.09,25.46,85100,23.5324443049354,23.6903178460498,23.3002773327083,23.6438844516044,91636.6345993109,0.0,1.0
2012-06-26,25.6,25.77,24.9601,25.43,99800,23.7738979560516,23.931771497166,23.1796433739392,23.6160244149372,107465.759494844,0.0,1.0
2012-06-27,25.74,25.93,25.37,25.61,131800,23.9039114604987,24.0803583593913,23.5603043416027,23.7831846349406,141923.718451107,0.0,1.0
2012-06-28,25.13,25.53,24.78,25.45,109700,23.3374240482647,23.708891203828,23.0123902871468,23.6345977727153,118126.190546938,0.0,1.0
2012-06-29,25.67,25.82,25.3,25.78,234500,23.8389047082751,23.9782048916114,23.4952975893791,23.941058176055,252512.230476362,0.0,1.0
2012-07-02,25.57,25.8,25.34,25.8,253600,23.7460379193843,23.9596315338332,23.5324443049354,23.9596315338332,273079.324728381,0.0,1.0
2012-07-03,25.86,25.93,25.505,25.53,152400,24.0153516071677,24.0803583593913,23.6856745066053,23.708891203828,164106.029529201,0.0,1.0
2012-07-05,26.45,26.56,25.7,25.85,151900,24.5632656616236,24.6654191294035,23.8667647449424,24.0060649282786,163567.623920509,0.0,1.0
2012-07-06,26.18,26.27,25.9401,26.11,190300,24.3125253316183,24.3961054416201,24.0897379050693,24.2475185793948,204917.174668025,0.0,1.0
2012-07-09,26.27,26.33,26.03,26.05,233200,24.3961054416201,24.4518255149546,24.1732251482821,24.1917985060603,251112.375893764,0.0,1.0
2012-07-10,26.15,26.49,26.05,26.49,197400,24.2846652949511,24.6004123771799,24.1917985060603,24.6004123771799,212562.534311445,0.0,1.0
2012-07-11,26.37,26.42,25.98,26.14,131500,24.4889722305109,24.5354056249563,24.1267917538367,24.275378616062,141600.675085892,0.0,1.0
2012-07-12,26.24,26.53,26.16,26.16,171800,24.3682454049528,24.6375590927362,24.2939519738402,24.2939519738402,184996.167146435,0.0,1.0
2012-07-13,26.96,27.1,26.31,26.31,173700,25.0368862849668,25.166899789414,24.4332521571764,24.4332521571764,187042.108459463,0.0,1.0
2012-07-16,26.52,27.03,26.49,26.95,136100,24.6282724138472,25.1018930371904,24.6004123771799,25.0275996060777,146554.006685854,0.0,1.0
2012-07-17,26.96,27.11,26.535,26.67,199400,25.0368862849668,25.176186468303,24.6422024321808,24.7675725971834,214716.156746211,0.0,1.0
2012-07-18,27.36,27.7,26.94,26.96,141100,25.4083534405301,25.7241005227589,25.0183129271886,25.0368862849668,151938.06277277,0.0,1.0
2012-07-19,27.82,28.19,27.29,27.44,144300,25.8355406694279,26.179147788324,25.3433466883065,25.4826468716428,155383.858668397,0.0,1.0
2012-07-20,26.64,27.67,26.64,27.54,218400,24.7397125605161,25.6962404860917,24.7397125605161,25.5755136605336,235175.569876493,0.0,1.0
2012-07-23,26.64,26.82,25.92,26.08,158000,24.7397125605161,24.9068727805196,24.0710716805022,24.2196585427275,170136.172346547,0.0,1.0
2012-07-24,26.78,26.8,26.42,26.68,226400,24.8697260649633,24.8882994227415,24.5354056249563,24.7768592760725,243790.059615558,0.0,1.0
2012-07-25,26.89,27.19,26.66,26.91,136000,24.9718795327432,25.2504798994157,24.7582859182943,24.9904528905214,146446.325564116,0.0,1.0
2012-07-26,26.49,27.516,26.28,27.38,141800,24.6004123771799,25.5532256311998,24.4053921205092,25.4269267983083,152691.830624939,0.0,1.0
2012-07-27,27.28,27.63,26.37,26.68,203800,25.3340600094174,25.6590937705353,24.4889722305109,24.7768592760725,219454.126102698,0.0,1.0
2012-07-30,26.81,27.595,26.7839,27.26,87900,24.8975861016306,25.6265903944235,24.87334786973,25.3154866516393,94651.7060079837,0.0,1.0
2012-07-31,26.98,27.17,26.6,26.79,225000,25.055459642745,25.2319065416375,24.7025658449598,24.8790127438524,242282.523911221,0.0,1.0
2012-08-01,25.96,27.47,25.95,27.14,218500,24.1082183960585,25.51050690831,24.0989317171694,25.2040465049703,235283.250998231,0.0,1.0
2012-08-02,26.08,26.52,25.83,25.83,369900,24.2196585427275,24.6282724138472,23.9874915705005,23.9874915705005,398312.469310048,0.0,1.0
2012-08-03,27.5,27.71,26.43,26.48,285000,25.5383669449773,25.733387201648,24.5446923038454,24.5911256982908,306891.196954213,0.0,1.0
2012-08-06,27.54,27.88,27.0,27.5,292800,25.5755136605336,25.8912607427624,25.0740330005231,25.5383669449773,315290.324449803,0.0,1.0
2012-08-07,27.76,28.34,27.57,27.75,277000,25.7798205960934,26.3184479716602,25.6033736972008,25.7705339172043,298276.707215148,0.0,1.0
2012-08-08,25.14,28.3,22.98,27.05,1549700,23.3467107271538,26.2813012561039,21.3407880871119,25.1204663949685,1668734.34357875,0.0,1.0
2012-08-09,25.1,26.83,24.8,25.18,330500,23.3095640115974,24.9161594594087,23.0309636449249,23.3838574427101,355886.10734515,0.0,1.0
2012-08-10,25.5,25.59,24.73,25.06,347600,23.6810311671607,23.7646112771625,22.9659568927014,23.2724172960411,374299.579162403,0.0,1.0
2012-08-13,25.53,25.56,24.98,25.36,171000,23.708891203828,23.7367512404952,23.1981238649284,23.5510176627136,184134.718172528,0.0,1.0
2012-08-14,25.5,25.66,25.21,25.53,278800,23.6810311671607,23.8296180293861,23.4117174793773,23.708891203828,300214.967406438,0.0,1.0
2012-08-15,25.83,26.0,25.39,25.54,135600,23.9874915705005,24.1453651116149,23.5788776993808,23.7181778827171,146015.601077163,0.0,1.0
2012-08-16,26.17,26.25,25.4,25.8,123000,24.3032386527293,24.3775320838419,23.5881643782699,23.9596315338332,132447.779738134,0.0,1.0
2012-08-17,26.29,26.46,25.75,26.03,174000,24.4146787993983,24.5725523405127,23.9131981393878,24.1732251482821,187365.151824678,0.0,1.0
2012-08-20,25.18,26.27,25.05,26.27,305600,23.3838574427101,24.3961054416201,23.263130617152,24.3961054416201,329073.508032308,0.0,1.0
2012-08-21,25.17,25.575,24.91,25.31,613000,23.374570763821,23.7506812588288,23.1331171127049,23.5045842682682,660085.276255906,0.0,1.0
2012-08-22,25.03,25.39,24.81,25.18,404000,23.2445572593738,23.5788776993808,23.040250323814,23.3838574427101,435031.731822816,0.0,1.0
2012-08-23,24.98,25.108,24.78,25.05,271700,23.1981238649284,23.3169933547087,23.0123902871468,23.263130617152,292569.607763018,0.0,1.0
2012-08-24,24.48,24.925,24.28,24.65,394800,22.8452300671433,23.2605130483475,22.658586030647,23.0038774981651,423051.287800339,0.12,1.0
2012-08-27,24.31,24.77,24.21,24.66,196300,22.6865826361215,23.1158639200629,22.5932606178733,23.0132096999899,210346.929572458,0.0,1.0
2012-08-28,24.41,24.48,23.2,24.32,199200,22.7799046543696,22.8452300671433,21.6507082335672,22.6959148379463,213454.449163697,0.0,1.0
2012-08-29,24.32,24.615,23.85,24.43,233400,22.6959148379463,22.9712147917783,22.25730135218,22.7985690580192,250101.749170717,0.0,1.0
2012-08-30,24.23,24.315,23.86,24.22,227600,22.611925021523,22.6912487370339,22.2666335540049,22.6025928196981,243886.70998824,0.0,1.0
2012-08-31,24.38,24.47,24.08,24.47,248400,22.7519080488952,22.8358978653185,22.4719419941508,22.8358978653185,266175.126366778,0.0,1.0
2012-09-04,24.27,24.39,23.4101,24.32,288100,22.6492538288222,22.76124025072,21.8467777939065,22.6959148379463,308715.998012355,0.0,1.0
2012-09-05,23.97,24.5,23.77,24.19,225400,22.3692877740778,22.8638944707929,22.1826437375815,22.5745962142237,241529.281332818,0.0,1.0
2012-09-06,24.13,24.35,23.88,24.07,424900,22.5186030032748,22.7239114434207,22.2852979576545,22.4626097923259,455305.198040436,0.0,1.0
2012-09-07,24.38,24.52,24.21,24.28,231700,22.7519080488952,22.8825588744425,22.5932606178733,22.658586030647,248280.099755163,0.0,1.0
2012-09-10,24.21,24.55,24.12,24.38,168900,22.5932606178733,22.910555479917,22.50927080145,22.7519080488952,180986.227227653,0.0,1.0
2012-09-11,24.09,24.43,24.0,24.26,193500,22.4812741959756,22.7985690580192,22.3972843795522,22.6399216269974,207346.565829193,0.0,1.0
2012-09-12,23.61,24.26,23.4,24.21,256100,22.0333285083845,22.6399216269974,21.8373522700634,22.5932606178733,274426.126660757,0.0,1.0
2012-09-13,23.95,24.16,23.32,23.68,545200,22.3506233704282,22.5465996087493,21.7626946554649,22.0986539211582,584213.683152849,0.0,1.0
2012-09-14,24.33,24.695,23.81,24.06,331500,22.7052470397711,23.0458724063768,22.2199725448808,22.4532775905011,355221.636032959,0.0,1.0
2012-09-17,24.01,24.57,23.86,24.22,217700,22.4066165813771,22.9292198835666,22.2666335540049,22.6025928196981,233278.281038839,0.0,1.0
2012-09-18,24.99,25.05,24.0,24.0,623900,23.3211723602088,23.3771655711577,22.3972843795522,22.3972843795522,668545.335508185,0.0,1.0
2012-09-19,24.49,25.07,24.41,24.98,583000,22.8545622689681,23.3958299748073,22.7799046543696,23.311840158384,624718.593686925,0.0,1.0
2012-09-20,24.41,24.505,23.81,24.28,272800,22.7799046543696,22.8685605717053,22.2199725448808,22.658586030647,292321.153272372,0.0,1.0
2012-09-21,24.42,24.745,24.33,24.72,414300,22.7892368561944,23.0925334155008,22.7052470397711,23.0692029109388,443946.678155219,0.0,1.0
2012-09-24,24.58,24.81,24.245,24.28,228500,22.9385520853914,23.1531927273621,22.6259233242602,22.658586030647,244851.112620004,0.0,1.0
2012-09-25,24.58,24.88,24.39,24.73,388400,22.9385520853914,23.2185181401358,22.76124025072,23.0785351127636,416193.31353002,0.0,1.0
2012-09-26,24.44,24.72,24.18,24.59,174100,22.807901259844,23.0692029109388,22.5652640123989,22.9478842872162,186558.331322288,0.0,1.0
2012-09-27,24.6,24.86,24.38,24.52,168700,22.9572164890411,23.1998537364862,22.7519080488952,22.8825588744425,180771.915531705,0.0,1.0
2012-09-28,23.92,24.58,23.89,24.45,175600,22.3226267649537,22.9385520853914,22.2946301594793,22.8172334616688,188165.669041894,0.0,1.0
2012-10-01,24.0,24.26,23.7853,24.09,428800,22.3972843795522,22.6399216269974,22.1969220063735,22.4812741959756,459484.276111413,0.0,1.0
2012-10-02,24.51,24.55,23.69,24.17,400900,22.8732266726177,22.910555479917,22.107986122983,22.5559318105741,429587.794526738,0.0,1.0
2012-10-03,24.61,24.88,24.35,24.56,189700,22.9665486908659,23.2185181401358,22.7239114434207,22.9198876817418,203274.643606191,0.0,1.0
2012-10-04,24.52,24.65,24.04,24.65,128800,22.8825588744425,23.0038774981651,22.4346131868515,23.0038774981651,138016.732190182,0.0,1.0
2012-10-05,24.2,24.62,24.15,24.55,153300,22.5839284160485,22.9758808926907,22.5372674069244,22.910555479917,164269.914943749,0.0,1.0
2012-10-08,24.0,24.1299,23.87,24.11,79600,22.3972843795522,22.5185096812566,22.2759657558297,22.4999385996252,85296.0549871,0.0,1.0
2012-10-09,24.01,24.13,23.76,23.98,179400,22.4066165813771,22.5186030032748,22.1733115357567,22.3786199759026,192237.591264895,0.0,1.0
2012-10-10,24.01,24.09,23.75,23.98,135800,22.4066165813771,22.4812741959756,22.1639793339319,22.3786199759026,145517.641548343,0.0,1.0
2012-10-11,24.19,24.42,24.0,24.2,152600,22.5745962142237,22.7892368561944,22.3972843795522,22.5839284160485,163519.824007933,0.0,1.0
2012-10-12,24.11,24.44,24.02,24.16,98200,22.4999385996252,22.807901259844,22.4159487832019,22.5465996087493,105227.042710216,0.0,1.0
2012-10-15,24.14,24.37,23.97,24.16,117600,22.5279352050996,22.7425758470703,22.3692877740778,22.5465996087493,126015.277217123,0.0,1.0
2012-10-16,24.65,24.78,24.23,24.23,135000,23.0038774981651,23.1251961218877,22.611925021523,22.611925021523,144660.394764554,0.0,1.0
2012-10-17,24.17,24.62,24.04,24.62,121600,22.5559318105741,22.9758808926907,22.4346131868515,22.9758808926907,130301.511136072,0.0,1.0
2012-10-18,23.91,24.37,23.83,24.07,125900,22.3132945631289,22.7425758470703,22.2386369485304,22.4626097923259,134909.212598943,0.0,1.0
2012-10-19,24.0,24.18,23.37,23.75,308800,22.3972843795522,22.5652640123989,21.809355664589,22.1639793339319,330897.258542921,0.0,1.0
2012-10-22,23.93,24.16,23.71,23.96,229600,22.3319589667786,22.5465996087493,22.1266505266327,22.359955572253,246029.826947714,0.0,1.0
2012-10-23,24.08,24.15,23.75,23.75,197900,22.4719419941508,22.5372674069244,22.1639793339319,22.1639793339319,212061.423140038,0.0,1.0
2012-10-24,24.08,24.49,23.82,24.28,115400,22.4719419941508,22.8545622689681,22.2293047467056,22.658586030647,123657.8485617,0.0,1.0
2012-10-25,23.87,24.57,23.79,24.3,222900,22.2759657558297,22.9292198835666,22.2013081412312,22.6772504342966,238850.385133474,0.0,1.0
2012-10-26,23.58,24.068,23.25,23.94,146800,22.0053319029101,22.460743351961,21.6973692426912,22.3412911686034,157304.784825455,0.0,1.0
2012-10-31,23.77,23.93,23.19,23.54,129300,22.1826437375815,22.3319589667786,21.6413760317424,21.9680030956108,138552.511430051,0.0,1.0
2012-11-01,22.77,23.87,22.48,23.86,683600,21.2494235551002,22.2759657558297,20.9787897021806,22.2666335540049,732517.37674851,0.0,1.0
2012-11-02,21.93,22.97,21.85,22.79,256800,20.4655186018159,21.4360675915965,20.3908609872174,21.2680879587498,275176.217596573,0.0,1.0
2012-11-05,22.05,22.11,21.7,21.95,153700,20.5775050237136,20.6334982346625,20.2508779598452,20.4841830054655,164698.538335644,0.0,1.0
2012-11-06,22.24,22.47,22.06,22.06,166500,20.7548168583851,20.9694575003558,20.5868372255384,20.5868372255384,178414.486876283,0.0,1.0
2012-11-07,22.13,22.28,21.36,21.98,302500,20.6521626383121,20.7921456656843,19.9335830978015,20.5121796109399,324146.440120575,0.0,1.0
2012-11-08,21.9,22.53,21.73,22.09,287900,20.4375219963414,21.0254507113047,20.2788745653196,20.6148338310129,308501.686316408,0.0,1.0
2012-11-09,22.2,22.27,21.67,21.77,458700,20.7174880510858,20.7828134638595,20.2228813543707,20.3162033726188,491523.874655562,0.0,1.0
2012-11-12,22.17,22.34,22.07,22.21,318100,20.6894914456114,20.8481388766332,20.5961694273633,20.7268202529106,340862.752404478,0.0,1.0
2012-11-13,21.95,22.111,21.44,21.98,316700,20.4841830054655,20.634431454845,20.0082407124,20.5121796109399,339362.570532845,0.0,1.0
2012-11-14,21.1,21.93,21.06,21.93,278900,19.6909458503563,20.4655186018159,19.6536170430571,20.4655186018159,298857.659998771,0.0,1.0
2012-11-15,21.45,21.47,21.06,21.06,299000,20.0175729142248,20.0362373178744,19.6536170430571,19.6536170430571,320395.985441493,0.0,1.0
2012-11-16,21.65,21.74,21.06,21.34,293100,20.2042169507211,20.2882067671444,19.6536170430571,19.9149186941519,314073.790411042,0.0,1.0
2012-11-19,22.07,22.07,21.66,21.85,233600,20.5961694273633,20.5961694273633,20.2135491525459,20.3908609872174,250316.060866664,0.0,1.0
2012-11-20,21.92,22.06,21.8,21.97,229400,20.4561863999911,20.5868372255384,20.3441999780933,20.5028474091151,245815.515251767,0.0,1.0
2012-11-21,21.81,21.98,21.02,21.93,134800,20.3535321799181,20.5121796109399,19.6162882357578,20.4655186018159,144446.083068606,0.0,1.0
2012-11-23,22.13,22.21,21.79,21.92,59100,20.6521626383121,20.7268202529106,20.3348677762685,20.4561863999911,63329.1061524825,0.0,1.0
2012-11-26,22.15,22.15,21.7301,21.92,122400,20.7828134638595,20.7828134638595,20.3888313702489,20.5670099831964,130452.020113379,0.12,1.0
2012-11-27,22.18,22.27,21.98,22.1,223900,20.810961743946,20.8954065842055,20.6233065433694,20.7358996637154,238629.144635503,0.0,1.0
2012-11-28,22.34,22.35,21.88,22.13,213900,20.9610859044073,20.9704686644361,20.5294789430811,20.7640479438019,227971.299854998,0.0,1.0
2012-11-29,22.71,22.78,22.38,22.49,158500,21.308248025474,21.3739273456758,20.9986169445226,21.1018273048398,168926.839771001,0.0,1.0
2012-11-30,22.34,22.79,22.33,22.79,223700,20.9610859044073,21.3833101057047,20.9517031443785,21.3833101057047,238415.987739892,0.0,1.0
2012-12-03,22.08,22.68,22.01,22.51,117500,20.7171341436577,21.2800997453875,20.6514548234559,21.1205928248974,125229.676170931,0.0,1.0
2012-12-04,22.21,22.39,21.82,22.12,170200,20.8391100240325,21.0079997045515,20.4731823829081,20.754665183773,181396.518164192,0.0,1.0
2012-12-05,22.16,22.36,21.9,22.29,160300,20.7921962238884,20.979851424465,20.5482444631388,20.9141721042631,170845.251831491,0.0,1.0
2012-12-06,21.82,22.22,21.73,22.15,108600,20.4731823829081,20.8484927840613,20.3887375426486,20.7828134638595,115744.194316282,0.0,1.0
2012-12-07,21.47,21.96,21.35,21.96,406800,20.144785781899,20.6045410233117,20.0321926615531,20.6045410233117,433561.125670936,0.0,1.0
2012-12-10,21.2,21.652,21.14,21.5,334200,19.8914512611206,20.3155520144238,19.8351547009476,20.1729340619855,356185.172564471,0.0,1.0
2012-12-11,21.14,21.45,20.99,21.3,413000,19.8351547009476,20.1260202618414,19.6944133005152,19.9852788614089,440168.989434849,0.0,1.0
2012-12-12,21.24,21.58,21.05,21.25,170500,19.9289823012359,20.2479961422162,19.7507098606882,19.9383650612648,181716.253507607,0.0,1.0
2012-12-13,21.34,21.37,21.0,21.23,110700,20.0228099015243,20.0509581816107,19.703796060544,19.9195995412071,117982.341720188,0.0,1.0
2012-12-14,21.46,21.67,21.23,21.23,143400,20.1354030218702,20.3324409824757,19.9195995412071,19.9195995412071,152833.494152439,0.0,1.0
2012-12-17,22.17,22.17,21.38,21.5,146900,20.8015789839172,20.8015789839172,20.0603409416396,20.1729340619855,156563.739825615,0.0,1.0
2012-12-18,22.49,22.65,22.0601,22.2,172400,21.1018273048398,21.251951465301,20.6984624512003,20.8297272640037,183741.244015902,0.0,1.0
2012-12-19,22.99,23.22,22.47,22.47,190800,21.5709653062813,21.7867687869444,21.0830617847821,21.0830617847821,203351.678412031,0.0,1.0
2012-12-20,22.61,23.09,22.58,22.99,148900,21.2144204251857,21.6647929065696,21.1862721450992,21.5709653062813,158695.308781717,0.0,1.0
2012-12-21,22.87,22.8745,22.28,22.47,670600,21.4583721859353,21.4625944279483,20.9047893442343,21.0830617847821,714715.070980652,0.0,1.0
2012-12-24,22.71,22.82,22.38,22.82,52600,21.308248025474,21.4114583857912,20.9986169445226,21.4114583857912,56060.2635454553,0.0,1.0
2012-12-26,22.66,23.0,22.39,22.7,182500,21.2613342253299,21.5803480663101,21.0079997045515,21.2988652654452,194505.667244212,0.0,1.0
2012-12-27,22.63,22.77,22.02,22.61,172300,21.2331859452434,21.364544585647,20.6608375834847,21.2144204251857,183634.665568097,0.0,1.0
2012-12-28,23.25,24.27,22.58,22.88,388400,21.8149170670309,22.7719585899716,21.1862721450992,21.4677549459641,413950.691274806,0.0,1.0
2012-12-31,22.83,23.21,22.39,23.21,246900,21.42084114582,21.7773860269156,21.0079997045515,21.7773860269156,263142.187630663,0.0,1.0
2013-01-02,23.66,23.96,23.24,23.24,293000,22.1996102282129,22.4810930290778,21.805534307002,21.805534307002,312274.852068791,0.0,1.0
2013-01-03,23.7,23.8699,23.54,23.66,132600,22.2371412683282,22.3965543612181,22.087017107867,22.1996102282129,141323.021789494,0.0,1.0
2013-01-04,23.55,24.07,23.47,23.84,120400,22.0963998678958,22.584303389395,22.0213377876651,22.3684999087319,128320.451157278,0.0,1.0
2013-01-07,23.59,23.68,23.36,23.41,114000,22.1339309080111,22.2183757482706,21.918127427348,21.9650412274922,121499.430497755,0.0,1.0
2013-01-08,23.52,23.67,23.1401,23.5,96500,22.0682515878093,22.2089929882418,21.711800534314,22.0494860677516,102848.202131871,0.0,1.0
2013-01-09,23.49,23.79,23.37,23.57,122300,22.0401033077228,22.3215861085877,21.9275101873768,22.1151653879534,130345.441665574,0.0,1.0
2013-01-10,23.32,23.61,22.85,23.51,106600,21.8805963872327,22.1526964280688,21.4396066658777,22.0588688277805,113612.625360181,0.0,1.0
2013-01-11,23.44,23.57,23.18,23.37,107300,21.9931895075787,22.1151653879534,21.7492377468291,21.9275101873768,114358.674494816,0.0,1.0
2013-01-14,23.56,23.6465,23.26,23.41,131600,22.1057826279246,22.186943502174,21.8242998270597,21.9650412274922,140257.237311443,0.0,1.0
2013-01-15,23.87,23.95,23.37,23.4,196900,22.3966481888184,22.471710269049,21.9275101873768,21.9556584674633,209852.963728139,0.0,1.0
2013-01-16,23.69,23.85,23.6205,23.75,146300,22.2277585082994,22.3778826687607,22.162548326099,22.2840550684724,155924.269138785,0.0,1.0
2013-01-17,24.14,24.15,23.6,23.81,84600,22.6499827095968,22.6593654696256,22.1433136680399,22.3403516286454,90165.3668430705,0.0,1.0
2013-01-18,24.12,24.18,23.69,24.02,126900,22.6312171895391,22.6875137497121,22.2277585082994,22.5373895892508,135248.050264606,0.0,1.0
2013-01-22,24.36,24.37,23.9001,24.07,187200,22.8564034302311,22.8657861902599,22.4248902965051,22.584303389395,199514.854291049,0.0,1.0
2013-01-23,24.52,24.75,24.17,24.3,149700,23.0065275906923,23.2223310713554,22.6781309896833,22.8001068700581,159547.936364157,0.0,1.0
2013-01-24,25.07,25.15,24.28,24.49,178800,23.522579392278,23.5976414725087,22.7813413500004,22.9783793106059,190562.264675426,0.0,1.0
2013-01-25,25.27,25.47,25.02,25.22,142400,23.7102345928546,23.8978897934312,23.4756655921339,23.6633207927105,151767.709674388,0.0,1.0
2013-01-28,25.37,25.58,25.21,25.24,137600,23.8040621931429,24.0011001537484,23.6539380326816,23.6820863127681,146651.944179746,0.0,1.0
2013-01-29,25.44,25.44,25.22,25.35,158700,23.8697415133447,23.8697415133447,23.6633207927105,23.7852966730853,169139.996666611,0.0,1.0
2013-01-30,25.17,25.43,24.69,25.38,134100,23.6164069925663,23.8603587533159,23.1660345111825,23.8134449531718,142921.698506569,0.0,1.0
2013-01-31,24.92,25.41,24.9,25.1,317000,23.3818379918456,23.8415932332583,23.3630724717879,23.5507276723645,337853.679542002,0.0,1.0
2013-02-01,25.51,25.65,25.03,25.03,149900,23.9354208335466,24.0667794739502,23.4850483521627,23.4850483521627,159761.093259767,0.0,1.0
2013-02-04,25.07,25.47,24.99,25.31,146000,23.522579392278,23.8978897934312,23.4475173120474,23.74776563297,155604.53379537,0.0,1.0
2013-02-05,25.27,25.43,25.09,25.23,75000,23.7102345928546,23.8603587533159,23.5413449123357,23.6727035527393,79933.8358537861,0.0,1.0
2013-02-06,25.28,25.31,24.96,25.12,104100,23.7196173528835,23.74776563297,23.4193690319609,23.5694931924222,110948.164165055,0.0,1.0
2013-02-07,25.36,25.42,25.01,25.29,88000,23.7946794331141,23.8509759932871,23.466282832105,23.7290001129123,93789.0340684422,0.0,1.0
2013-02-08,25.51,25.61,25.24,25.32,83800,23.9354208335466,24.0292484338349,23.6820863127681,23.7571483929988,89312.7392606301,0.0,1.0
2013-02-11,25.35,25.47,25.18,25.45,60700,23.7852966730853,23.8978897934312,23.6257897525952,23.8791242733736,64693.1178176641,0.0,1.0
2013-02-12,25.48,25.67,25.14,25.38,85200,23.9072725534601,24.0855449940079,23.5882587124798,23.8134449531718,90804.8375299008,0.0,1.0
2013-02-13,26.05,26.05,25.16,25.6,148800,24.4420898751034,24.4420898751034,23.6070242325375,24.019865673806,158588.730333911,0.0,1.0
2013-02-14,27.05,27.12,25.98,26.05,157100,25.3803658779865,25.4460451981883,24.3764105549016,24.4420898751034,167434.74150173,0.0,1.0
2013-02-15,27.33,27.4,27.08,27.14,168400,25.6430831587937,25.7087624789955,25.4085141580729,25.4648107182459,179478.106103701,0.0,1.0
2013-02-19,27.92,28.18,27.17,27.25,357300,26.1966660004947,26.4406177612443,25.4929589983324,25.5680210785631,380804.794007436,0.0,1.0
2013-02-20,27.93,28.43,27.62,27.85,231600,26.2060487605235,26.6751867619651,25.9151831996298,26.1309866802929,246835.685116491,0.0,1.0
2013-02-21,27.8,28.1175,27.5,27.89,143700,26.0840728801487,26.3819755110641,25.8025900792838,26.1685177204082,153153.229495854,0.0,1.0
2013-02-22,28.22,28.25,27.7,27.94,140900,26.4781488013596,26.5062970814461,25.9902452798604,26.2154315205524,150169.032957313,0.0,1.0
2013-02-25,27.96,28.6,27.92,28.32,174800,26.23419704061,26.8346936824552,26.1966660004947,26.5719764016479,186299.126763224,0.0,1.0
2013-02-26,27.74,27.99,26.38,27.99,86800,26.1403694403217,26.3759531591422,24.8587940099383,26.3759531591422,92111.6285482141,0.12,1.0
2013-02-27,28.07,28.47,27.46,27.63,101900,26.4513399491648,26.8282738992776,25.8765156752428,26.0367126040407,108135.656095196,0.0,1.0
2013-02-28,27.8,28.22,27.78,28.07,114300,26.1969095328386,26.5926901804571,26.178062835333,26.4513399491648,121294.460173512,0.0,1.0
2013-03-01,28.25,28.31,27.57,27.58,145800,26.6209602267155,26.6775003192324,25.9801725115238,25.9895958602766,154722.067307945,0.0,1.0
2013-03-04,27.69,28.3299,27.45,28.12,161900,26.0932526965576,26.6962527832506,25.86709232649,26.4984566929289,171807.28873221,0.0,1.0
2013-03-05,28.1,28.35,27.73,27.73,129800,26.4796099954232,26.7151937142437,26.1309460915689,26.1309460915689,137742.965271408,0.0,1.0
2013-03-06,28.41,28.62,28.04,28.07,108100,26.7717338067606,26.9696241305699,26.4230699029063,26.4513399491648,114715.058134354,0.0,1.0
2013-03-07,28.88,29.12,28.12,28.37,77300,27.2146311981432,27.4407915682108,26.4984566929289,26.7340404117494,82030.28671402,0.0,1.0
2013-03-08,29.51,29.53,28.88,29.11,108900,27.8083021695708,27.8271488670764,27.2146311981432,27.431368219458,115564.013236181,0.0,1.0
2013-03-11,29.43,29.7185,29.32,29.37,70600,27.7329153795482,28.0047789910671,27.6292585432672,27.6763752870313,74920.2877362203,0.0,1.0
2013-03-12,29.66,29.77,29.05,29.33,195600,27.9496524008631,28.0533092371441,27.3748281269411,27.63868189202,207569.522396667,0.0,1.0
2013-03-13,30.27,30.28,29.51,29.67,148900,28.5244766747851,28.5339000235379,27.8083021695708,27.9590757496159,158011.768327524,0.0,1.0
2013-03-14,30.83,30.84,30.28,30.31,128600,29.052184204943,29.0616075536958,28.5339000235379,28.5621700697964,136469.532618667,0.0,1.0
2013-03-15,30.75,30.81,30.43,30.74,321900,28.9767974149204,29.0333375074374,28.6752502548302,28.9673740661676,341598.309097582,0.0,1.0
2013-03-18,30.49,30.75,30.38,30.43,148800,28.7317903473471,28.9767974149204,28.6281335110661,28.6752502548302,157905.648939796,0.0,1.0
2013-03-19,29.54,30.76,29.04,30.49,239300,27.8365722158293,28.9862207636733,27.3654047781883,28.7317903473471,253943.694833958,0.0,1.0
2013-03-20,29.6,29.97,29.3,29.63,207900,27.8931123083462,28.2417762122005,27.6104118457616,27.9213823546046,220622.207087254,0.0,1.0
2013-03-21,29.51,29.68,29.13,29.36,174200,27.8083021695708,27.9684990983687,27.4502149169637,27.6669519382785,184859.973422798,0.0,1.0
2013-03-22,29.39,29.84,29.14,29.5,171100,27.695221984537,28.1192726784139,27.4596382657165,27.798878820818,181570.272403219,0.0,1.0
2013-03-25,29.31,29.58,28.87,29.39,167500,27.6198351945144,27.8742656108405,27.2052078493903,27.695221984537,177749.974444998,0.0,1.0
2013-03-26,29.54,29.68,29.29,29.51,125300,27.8365722158293,27.9684990983687,27.6009884970088,27.8083021695708,132967.592823631,0.0,1.0
2013-03-27,29.74,29.805,29.06,29.31,138400,28.0250391908857,28.086290957779,27.3842514756939,27.6198351945144,146869.232616046,0.0,1.0
2013-03-28,29.63,29.94,29.4,29.81,233700,27.9213823546046,28.2135061659421,27.7046453332898,28.0910026321554,248001.009121171,0.0,1.0
2013-04-01,29.44,29.96,29.02,29.66,143300,27.7423387283011,28.2323528634477,27.3465580806826,27.9496524008631,152069.082614736,0.0,1.0
2013-04-02,29.23,29.61,29.12,29.58,136400,27.5444484044919,27.902535657099,27.4407915682108,27.8742656108405,144746.844861479,0.0,1.0
2013-04-03,28.96,29.34,28.82,29.34,139900,27.2900179881657,27.6481052407729,27.1580911056262,27.6481052407729,148461.023431972,0.0,1.0
2013-04-04,29.13,29.14,28.9,29.0,115100,27.4502149169637,27.4596382657165,27.2334778956488,27.327711383177,122143.415275339,0.0,1.0
2013-04-05,28.75,29.02,28.62,28.69,110900,27.0921276643565,27.3465580806826,26.9696241305699,27.0355875718396,117686.400990748,0.0,1.0
2013-04-08,28.81,28.96,28.54,28.85,100000,27.1486677568734,27.2900179881657,26.8942373405473,27.1863611518847,106119.387728357,0.0,1.0
2013-04-09,28.67,29.025,28.65,28.83,108700,27.016740874334,27.3512697550591,26.9978941768283,27.1675144543791,115351.774460724,0.0,1.0
2013-04-10,28.95,29.07,28.76,28.76,189800,27.2805946394129,27.3936748244467,27.1015510131093,27.1015510131093,201414.597908422,0.0,1.0
2013-04-11,28.74,29.08,28.5601,28.86,150500,27.0827043156037,27.4030981731996,26.9131782715405,27.1957845006375,159709.678531177,0.0,1.0
2013-04-12,28.52,28.65,28.16,28.57,179600,26.8753906430417,26.9978941768283,26.5361500879402,26.9225073868058,190590.420360129,0.0,1.0
2013-04-15,28.17,28.725,27.68,28.38,288000,26.545573436693,27.0685692924745,26.0838293478048,26.7434637605022,305623.836657668,0.0,1.0
2013-04-16,28.86,29.01,28.07,28.34,132800,27.1957845006375,27.3371347319298,26.4513399491648,26.7057703654909,140926.546903258,0.0,1.0
2013-04-17,28.41,28.94,28.14,28.73,176800,26.7717338067606,27.2711712906601,26.5173033904345,27.0732809668509,187619.077503736,0.0,1.0
2013-04-18,28.45,28.694,28.35,28.52,135500,26.8094272017719,27.0393569113407,26.7151937142437,26.8753906430417,143791.770371924,0.0,1.0
2013-04-19,28.9,28.95,28.265,28.4,122600,27.2334778956488,27.2805946394129,26.6350952498448,26.7623104580078,130102.369354966,0.0,1.0
2013-04-22,29.05,29.09,28.46,29.01,100000,27.3748281269411,27.4125215219524,26.8188505505247,27.3371347319298,106119.387728357,0.0,1.0
2013-04-23,29.52,29.71,29.09,29.28,101700,27.8177255183236,27.9967691446272,27.4125215219524,27.591565148256,107923.417319739,0.0,1.0
2013-04-24,29.38,29.64,29.2201,29.52,105500,27.6857986357841,27.9308057033575,27.5351192892266,27.8177255183236,111955.954053417,0.0,1.0
2013-04-25,29.58,29.94,29.35,29.37,236400,27.8742656108405,28.2135061659421,27.6575285895257,27.6763752870313,250866.232589837,0.0,1.0
2013-04-26,29.02,29.59,28.98,29.59,103600,27.3465580806826,27.8836889595934,27.3088646856714,27.8836889595934,109939.685686578,0.0,1.0
2013-04-29,29.11,29.42,29.085,29.14,104400,27.431368219458,27.7234920307954,27.407809847576,27.4596382657165,110788.640788405,0.0,1.0
2013-04-30,29.31,29.31,29.02,29.02,124000,27.6198351945144,27.6198351945144,27.3465580806826,27.3465580806826,131588.040783163,0.0,1.0
2013-05-01,30.31,30.95,29.26,30.9,374100,28.5621700697964,29.1652643899768,27.5727184507503,29.1181476462127,396992.629491784,0.0,1.0
2013-05-02,30.14,30.845,29.96,30.51,471300,28.4019731409984,29.0663192280722,28.2323528634477,28.7506370448528,500140.674363748,0.0,1.0
2013-05-03,30.72,31.31,30.12,30.5,200000,28.948527368662,29.5045049450783,28.3831264434928,28.7412136961,212238.775456714,0.0,1.0
2013-05-06,30.75,30.82,30.33,30.8,90100,28.9767974149204,29.0427608561902,28.581016767302,29.0239141586845,95613.5683432499,0.0,1.0
2013-05-07,30.9,30.95,30.5,30.75,92400,29.1181476462127,29.1652643899768,28.7412136961,28.9767974149204,98054.3142610021,0.0,1.0
2013-05-08,30.92,31.11,30.63,30.81,101200,29.1369943437184,29.3160379700219,28.8637172298866,29.0333375074374,107392.820381097,0.0,1.0
2013-05-09,30.46,31.03,30.39,31.03,78800,28.7035203010887,29.2406511799994,28.6375568598189,29.2406511799994,83622.0775299454,0.0,1.0
2013-05-10,30.51,30.74,30.43,30.6,69900,28.7506370448528,28.9673740661676,28.6752502548302,28.8354471836282,74177.4520221216,0.0,1.0
2013-05-13,30.52,30.65,30.21,30.39,67700,28.7600603936056,28.8825639273922,28.4679365822682,28.6375568598189,71842.8254920978,0.0,1.0
2013-05-14,30.72,30.92,30.47,30.47,128200,28.948527368662,29.1369943437184,28.7129436498415,28.7129436498415,136045.055067754,0.0,1.0
2013-05-15,30.6,30.72,30.44,30.57,110800,28.8354471836282,28.948527368662,28.684673603583,28.8071771373697,117580.28160302,0.0,1.0
2013-05-16,30.69,30.895,30.53,30.59,95800,28.9202573224035,29.1134359718363,28.7694837423584,28.8260238348753,101662.373443766,0.0,1.0
2013-05-17,30.64,30.87,30.37,30.8,179500,28.8731405786394,29.0898775999543,28.6187101623133,29.0239141586845,190484.300972401,0.0,1.0
2013-05-20,30.28,30.88,30.05,30.51,164900,28.5339000235379,29.0993009487071,28.3171630022231,28.7506370448528,174990.870364061,0.0,1.0
2013-05-21,29.6,30.51,29.595,30.31,823100,27.8931123083462,28.7506370448528,27.8884006339698,28.5621700697964,873468.680392107,0.0,1.0
2013-05-22,29.4,29.685,29.125,29.55,314900,27.7046453332898,27.9732107727451,27.4455032425873,27.8459955645821,334169.951956597,0.0,1.0
2013-05-23,29.41,29.71,29.06,29.11,170400,27.8271488670764,28.1110028167576,27.4959859257818,27.5432949173953,180092.614731698,0.12,1.0
2013-05-24,29.22,29.48,28.82,29.25,87600,27.647374698945,27.8933814553354,27.2689027660368,27.6757600939132,92582.8230662955,0.0,1.0
2013-05-28,29.83,30.055,29.46,29.46,156700,28.2245443966301,28.4374348588909,27.87445785869,27.87445785869,165613.337608316,0.0,1.0
2013-05-29,30.14,30.435,29.31,29.62,212000,28.5178601446339,28.7969831951537,27.7325308838494,28.0258466318533,224058.88687277,0.0,1.0
2013-05-30,30.83,30.83,30.14,30.19,201300,29.1707242289006,29.1707242289006,28.5178601446339,28.5651691362475,212750.254374946,0.0,1.0
2013-05-31,30.34,30.87,30.27,30.72,126800,28.707096111088,29.2085714221914,28.6408635228291,29.0666444473508,134012.579506921,0.0,1.0
2013-06-03,30.69,30.81,30.004,30.42,248800,29.0382590523827,29.1518006322552,28.3891796874451,28.7827904976697,262952.127612949,0.0,1.0
2013-06-04,30.51,31.0,30.19,30.8,89300,28.867946682574,29.3315748003866,28.5651691362475,29.1423388339325,94379.521687445,0.0,1.0
2013-06-05,30.1,30.67,30.05,30.45,98700,28.4800129513431,29.0193354557373,28.4327039597296,28.8111758926378,104314.20818086,0.0,1.0
2013-06-06,30.68,30.73,29.98,30.16,106600,29.02879725406,29.0761062456736,28.3664713714706,28.5367837412793,112663.572361497,0.0,1.0
2013-06-07,30.77,30.98,30.47,30.76,79500,29.1139534389644,29.3126512037412,28.8300994892832,29.1044916406417,84022.0825772885,0.0,1.0
2013-06-10,30.91,30.952,30.56,30.85,81400,29.2464186154822,29.2861581684376,28.9152556741876,29.189647825546,86030.1575068089,0.0,1.0
2013-06-11,30.48,30.78,30.25,30.61,82600,28.8395612876059,29.1234152372871,28.6219399261837,28.9625646658011,87298.415357032,0.0,1.0
2013-06-12,30.53,30.75,30.2,30.4,158300,28.8868702792194,29.095029842319,28.5746309345702,28.7638669010243,167304.348075281,0.0,1.0
2013-06-13,31.85,32.0,30.38,30.58,219900,30.1358276578165,30.2777546326571,28.7449433043789,28.934179270833,232408.251053406,0.0,1.0
2013-06-14,32.34,32.64,31.49,31.89,267600,30.5994557756291,30.8833097253103,29.7952029181992,30.1736748511074,282821.500599779,0.0,1.0
2013-06-17,34.15,34.23,32.25,32.25,371200,32.3120412720388,32.3877356586204,30.5142995907248,30.5142995907248,392314.428335717,0.0,1.0
2013-06-18,33.69,34.4368,33.38,34.27,227300,31.8767985491943,32.583405647934,31.5834828011905,32.4255828519112,240229.174463116,0.0,1.0
2013-06-19,33.18,33.8,33.16,33.6,100600,31.3942468347364,31.9808783307441,31.3753232380909,31.79164236429,106322.28311038,0.0,1.0
2013-06-20,32.5,33.11,32.31,32.8,126500,30.7508445487924,31.3280142464774,30.571070380661,31.0346984984736,133695.515044365,0.0,1.0
2013-06-21,32.68,33.01,32.42,32.62,292100,30.9211569186011,31.2333962632504,30.6751501622108,30.8643861286649,308715.09837517,0.0,1.0
2013-06-24,32.48,32.74,32.17,32.36,171700,30.731920952147,30.9779277085373,30.4386052041431,30.6183793722745,181466.560736106,0.0,1.0
2013-06-25,32.65,32.8,32.48,32.63,129100,30.892771523633,31.0346984984736,30.731920952147,30.8738479269876,136443.407053182,0.0,1.0
2013-06-26,32.35,33.02,32.33,32.9,96600,30.6089175739518,31.2428580615731,30.5899939773064,31.1293164817006,102094.75694297,0.0,1.0
2013-06-27,32.89,33.12,32.37,32.42,110200,31.1198546833779,31.3374760448001,30.6278411705972,30.6751501622108,116468.345912166,0.0,1.0
2013-06-28,32.57,33.08,32.52,32.78,357600,30.8170771370513,31.2996288515093,30.7697681454378,31.0157749018281,377940.839366521,0.0,1.0
2013-07-01,32.97,33.16,32.576,32.91,114800,31.1955490699595,31.3753232380909,30.822754216045,31.1387782800233,121330.001004689,0.0,1.0
2013-07-02,32.96,33.13,32.54,32.86,113900,31.1860872716368,31.3469378431228,30.7886917420832,31.0914692884098,120378.807617021,0.0,1.0
2013-07-03,32.93,33.31,32.67,32.7,59000,31.1577018766687,31.5172502129315,30.9116951202784,30.9400805152465,62356.0109693086,0.0,1.0
2013-07-05,33.04,33.57,32.91,33.38,105100,31.2617816582185,31.7632569693219,31.1387782800233,31.5834828011905,111078.250048717,0.0,1.0
2013-07-08,33.12,33.3,33.0,33.02,186300,31.3374760448001,31.5077884146088,31.2239344649277,31.2428580615731,196897.031247156,0.0,1.0
2013-07-09,33.1,33.33,32.94,33.24,188600,31.3185524481547,31.5361738095769,31.1671636749914,31.4510176246726,199327.858793417,0.0,1.0
2013-07-10,32.92,33.16,32.81,32.99,189800,31.148240078346,31.3753232380909,31.0441602967963,31.214472666605,200596.11664364,0.0,1.0
2013-07-11,33.0,33.06,32.95,33.0,226500,31.2239344649277,31.2807052548639,31.1766254733141,31.2239344649277,239383.669229633,0.0,1.0
2013-07-12,32.98,33.06,32.89,32.99,229400,31.2050108682823,31.2807052548639,31.1198546833779,31.214472666605,242448.625701006,0.0,1.0
2013-07-15,33.73,33.75,32.98,32.98,250600,31.9146457424852,31.9335693391306,31.2050108682823,31.2050108682823,264854.514388283,0.0,1.0
2013-07-16,34.7,34.88,33.49,33.85,212900,32.8324401797876,33.0027525495963,31.6875625827402,32.0281873223576,225010.080260437,0.0,1.0
2013-07-17,35.03,35.16,34.58,34.76,335100,33.1446795244369,33.267682902632,32.7188985999151,32.8892109697238,354161.004674835,0.0,1.0
2013-07-18,35.0,35.8,34.93,35.04,72800,33.1162941294687,33.8732379952852,33.0500615412098,33.1541413227596,76940.9762468757,0.0,1.0
2013-07-19,34.39,34.84,34.22,34.84,96100,32.5391244317837,32.9649053563055,32.3782738602977,32.9649053563055,101566.316172043,0.0,1.0
2013-07-22,34.75,34.96,34.39,34.41,76800,32.8797491714011,33.0784469361779,32.5391244317837,32.5580480284291,81168.5024142864,0.0,1.0
2013-07-23,34.5,35.03,34.44,34.83,87800,32.6432042133335,33.1446795244369,32.5864334233972,32.9554435579827,92794.1993746658,0.0,1.0
2013-07-24,34.33,34.7,34.09,34.57,107500,32.4823536418475,32.8324401797876,32.2552704821026,32.7094368015924,113614.765749164,0.0,1.0
2013-07-25,34.48,34.565,33.89,34.31,87700,32.6242806166881,32.7047059024311,32.0660345156484,32.4634300452021,92688.5112204805,0.0,1.0
2013-07-26,34.29,34.42,33.64,34.18,71800,32.4445064485567,32.5675098267518,31.8294895575808,32.3404266670069,75884.0947050228,0.0,1.0
2013-07-29,33.78,34.51,33.69,34.27,56500,31.9619547340987,32.6526660116562,31.8767985491943,32.4255828519112,59713.8071146768,0.0,1.0
2013-07-30,33.75,34.08,33.525,34.0,195300,31.9335693391306,32.2458086837798,31.7206788768697,32.1701142971982,206408.96512383,0.0,1.0
2013-07-31,35.09,36.73,34.55,34.55,435700,33.2014503143731,34.7531852392968,32.690513204947,32.690513204947,460483.287785215,0.0,1.0
2013-08-01,34.93,35.82,34.79,35.23,505900,33.0500615412098,33.8921615919306,32.9175963646919,33.333915490891,534676.372023274,0.0,1.0
2013-08-02,34.91,35.16,34.7,34.7,213000,33.0311379445644,33.267682902632,32.8324401797876,32.8324401797876,225115.768414622,0.0,1.0
2013-08-05,34.75,34.895,34.56,34.8,234700,32.8797491714011,33.0169452470803,32.6999750032697,32.9270581630146,248050.097872826,0.0,1.0
2013-08-06,34.65,34.73,34.275,34.51,440600,32.785131188174,32.8608255747557,32.4303137510726,32.6526660116562,465662.007340295,0.0,1.0
2013-08-07,34.64,34.79,34.48,34.48,196300,32.7756693898513,32.9175963646919,32.6242806166881,32.6242806166881,207465.846665683,0.0,1.0
2013-08-08,34.48,34.75,34.41,34.71,206000,32.6242806166881,32.8797491714011,32.5580480284291,32.8419019781103,217717.597621653,0.0,1.0
2013-08-09,34.77,34.9299,34.26,34.42,131000,32.8986727680465,33.0499669232266,32.4161210535885,32.5675098267518,138451.481982702,0.0,1.0
2013-08-12,35.4,35.49,34.5,34.5,142300,33.4947660623769,33.5799222472813,32.6432042133335,32.6432042133335,150394.243405638,0.0,1.0
2013-08-13,35.43,35.58,35.1701,35.45,96300,33.5231514573451,33.6650784321856,33.277239318938,33.5420750539905,101777.692480414,0.0,1.0
2013-08-14,35.44,35.55,35.265,35.48,100100,33.5326132556678,33.6366930372175,33.3670317850204,33.5704604489586,105793.842339454,0.0,1.0
2013-08-15,34.81,35.08,34.56,34.98,178200,32.9365199613373,33.1919885160504,32.6999750032697,33.0973705328233,188336.290758149,0.0,1.0
2013-08-16,34.86,34.94,34.54,34.62,126400,32.9838289529509,33.0595233395325,32.6810514066243,32.7567457932059,133589.826890179,0.0,1.0
2013-08-19,34.85,34.9975,33.89,34.75,127100,32.9743671546282,33.1139286798881,32.0660345156484,32.8797491714011,134329.643969476,0.0,1.0
2013-08-20,35.03,35.1699,34.75,34.89,151500,33.1446795244369,33.2770500829715,32.8797491714011,33.012214347919,160117.553590682,0.0,1.0
2013-08-21,34.86,35.15,34.6265,34.84,57000,32.9838289529509,33.2582211043093,32.7628959621157,32.9649053563055,60242.2478856031,0.0,1.0
2013-08-22,35.13,35.24,34.54,34.87,66400,33.2392975076639,33.3433772892137,32.6810514066243,32.9932907512736,70176.9343790184,0.0,1.0
2013-08-23,35.08,35.25,34.8,35.07,117000,33.1919885160504,33.3528390875364,32.9270581630146,33.1825267177277,123655.140396764,0.0,1.0
2013-08-26,35.15,35.31,34.88,35.0,128100,33.3717626841818,33.5236682895721,33.1154219750856,33.2293511791284,134925.896561475,0.12,1.0
2013-08-27,35.72,37.47,35.64,36.57,346800,33.9129264033847,35.5743939623411,33.8369736006896,34.7199249320207,365279.476405305,0.0,1.0
2013-08-28,36.08,36.49,35.75,35.75,227800,34.2547140155129,34.6439721293255,33.9414087043954,33.9414087043954,239938.479599563,0.0,1.0
2013-08-29,36.41,36.75,35.98,35.98,166700,34.5680193266304,34.8908187380848,34.159773012144,34.159773012144,175582.724096783,0.0,1.0
2013-08-30,36.02,36.5,35.75,36.27,214000,34.1977494134915,34.6534662296624,33.9414087043954,34.4351019219139,225403.137112847,0.0,1.0
2013-09-03,36.29,36.57,35.76,36.46,124800,34.4540901225877,34.7199249320207,33.9509028047323,34.6154898283149,131450.053792912,0.0,1.0
2013-09-04,36.64,36.79,36.17,36.28,315100,34.786383634379,34.9287951394324,34.3401609185449,34.4445960222508,331890.320113354,0.0,1.0
2013-09-05,36.53,36.99,33.48,33.48,249600,34.6819485306731,35.1186771461702,31.7862479279205,31.7862479279205,262900.107585825,0.0,1.0
2013-09-06,36.84,37.02,35.69,36.64,133600,34.9762656411168,35.1471594471809,33.884444102374,34.786383634379,140718.967842413,0.0,1.0
2013-09-09,37.17,37.25,36.69,37.03,121800,35.2895709522343,35.3655237549295,34.8338541360634,35.1566535475178,128290.196730583,0.0,1.0
2013-09-10,38.31,38.32,36.744,37.22,256800,36.3718983906402,36.3813924909771,34.8851222778826,35.3370414539188,270483.764535416,0.0,1.0
2013-09-11,38.41,38.84,38.12,38.18,163900,36.4668393940092,36.8750857084956,36.1915104842392,36.2484750862606,172633.524171942,0.0,1.0
2013-09-12,38.51,38.6,38.12,38.42,95200,36.5617803973781,36.6472273004101,36.1915104842392,36.4763334943461,100272.797444593,0.0,1.0
2013-09-13,38.37,38.72,38.05,38.6,58200,36.4288629926616,36.7611565044529,36.125051781881,36.6472273004101,61301.2270091947,0.0,1.0
2013-09-16,38.51,38.81,37.96,38.78,109800,36.5617803973781,36.8466034074849,36.0396048788489,36.8181211064742,115650.768481264,0.0,1.0
2013-09-17,38.9,38.96,38.22,38.5,108600,36.932050310517,36.9890149125383,36.2864514876082,36.5522862970412,114386.825656332,0.0,1.0
2013-09-18,38.53,38.82,37.71,38.82,243300,36.5807685980519,36.8560975078218,35.8022523704266,36.8560975078218,256264.407754932,0.0,1.0
2013-09-19,38.5,38.68,38.195,38.54,157400,36.5522862970412,36.7231801031053,36.2627162367659,36.5902626983888,165787.167203561,0.0,1.0
2013-09-20,38.49,39.39,38.32,38.5,328000,36.5427921967043,37.3972612270247,36.3813924909771,36.5522862970412,345477.705481372,0.0,1.0
2013-09-23,39.41,39.47,38.14,38.41,243900,37.4162494276985,37.4732140297199,36.210498684913,36.4668393940092,256896.379167399,0.0,1.0
2013-09-24,39.58,40.0,38.97,39.38,152900,37.5776491334257,37.9764013475753,36.9985090128752,37.3877671266879,161047.381610067,0.0,1.0
2013-09-25,39.23,40.0,39.21,39.56,119200,37.2453556216344,37.9764013475753,37.2263674209607,37.5586609327519,125551.653943231,0.0,1.0
2013-09-26,39.66,39.86,39.275,39.39,177800,37.6536019361209,37.8434839428588,37.2880790731505,37.3972612270247,187274.195227402,0.0,1.0
2013-09-27,38.74,39.6,38.634,39.38,135800,36.7801447051267,37.5966373340995,36.6795072415556,37.3877671266879,143036.196354787,0.0,1.0
2013-09-30,39.04,39.11,37.861,38.44,191400,37.0649677152335,37.1314264175917,35.9456132855137,36.4953216950198,201598.88057663,0.0,1.0
2013-10-01,39.3,39.38,38.63,38.97,132000,37.3118143239927,37.3877671266879,36.6757096014208,36.9985090128752,139033.710742504,0.0,1.0
2013-10-02,39.6,39.62,38.61,39.08,217000,37.5966373340995,37.6156255347733,36.656721400747,37.102944116581,228562.994175176,0.0,1.0
2013-10-03,39.23,39.75,38.82,39.47,160900,37.2453556216344,37.7390488391529,36.8560975078218,37.4732140297199,169473.667109612,0.0,1.0
2013-10-04,39.65,39.905,39.1,39.11,86700,37.644107835784,37.8862073943748,37.1219323172548,37.1314264175917,91319.8691013261,0.0,1.0
2013-10-07,39.11,39.64,38.93,39.4,136200,37.1314264175917,37.6346137354471,36.9605326115276,37.4067553273616,143457.510629765,0.0,1.0
2013-10-08,38.56,39.32,38.41,39.03,152500,36.6092508990626,37.3308025246665,36.4668393940092,37.0554736148966,160626.067335089,0.0,1.0
2013-10-09,38.36,38.8,38.14,38.69,94700,36.4193688923247,36.837109307148,36.210498684913,36.7326742034422,99746.1546008718,0.0,1.0
2013-10-10,39.32,39.34,38.36,38.81,87600,37.3308025246665,37.3497907253403,36.4193688923247,36.8466034074849,92267.826220025,0.0,1.0
2013-10-11,40.29,40.32,39.0,39.13,97300,38.2517302573452,38.2802125583559,37.0269913138859,37.1504146182655,102484.697388224,0.0,1.0
2013-10-14,40.37,40.41,39.89,40.13,97600,38.3276830600403,38.3656594613879,37.8719662438694,38.0998246519549,102800.683094457,0.0,1.0
2013-10-15,39.91,40.4,39.79,40.16,113300,37.8909544445432,38.356165361051,37.7770252405005,38.1283069529656,119337.268387316,0.0,1.0
2013-10-16,39.27,40.54,39.21,40.06,220100,37.283332022982,38.4890827657675,37.2263674209607,38.0333659495966,231828.17980625,0.0,1.0
2013-10-17,39.51,39.84,38.9,39.16,179800,37.5111904310675,37.824495742185,36.932050310517,37.1788969192762,189380.766602289,0.0,1.0
2013-10-18,40.1,41.7,39.6,39.96,263300,38.0713423509442,39.5903984048472,37.5966373340995,37.9384249462277,277330.121503797,0.0,1.0
2013-10-21,40.65,40.76,39.411,40.12,110400,38.5935178694734,38.6979529731792,37.4171988377322,38.090330551618,116282.73989373,0.0,1.0
2013-10-22,41.1,41.39,40.71,40.71,163400,39.0207523846336,39.2960812944035,38.6504824714947,38.6504824714947,172106.88132822,0.0,1.0
2013-10-23,41.26,41.53,40.53,40.87,88900,39.1726579900239,39.42899869912,38.4795886654306,38.802388076885,93637.0976137012,0.0,1.0
2013-10-24,41.62,41.7,41.24,41.45,79300,39.5144456021521,39.5903984048472,39.1536697893501,39.3530458964249,83525.5550142463,0.0,1.0
2013-10-25,41.4,41.75,41.2,41.75,95200,39.3055753947404,39.6378689065317,39.1156933880025,39.6378689065317,100272.797444593,0.0,1.0
2013-10-28,40.67,41.65,40.31,41.42,140100,38.6125060701472,39.5429279031628,38.270718458019,39.3245635954142,147565.324810793,0.0,1.0
2013-10-29,42.0,42.179,40.88,40.88,222900,39.875221414954,40.0451658109844,38.8118821772219,38.8118821772219,234777.379731091,0.0,1.0
2013-10-30,35.3,42.23,35.205,42.23,732500,33.5141741892352,40.0935857227026,33.4239802360347,40.0935857227026,771531.766052149,0.0,1.0
2013-10-31,36.0,36.145,34.77,35.21,496000,34.1787612128177,34.3164256677027,33.0109868713798,33.4287272862031,522429.700971832,0.0,1.0
2013-11-01,35.6,35.94,34.7,35.93,330800,33.798997199342,34.1217966107964,32.9445281690216,34.1123025104595,348426.905406213,0.0,1.0
2013-11-04,35.87,36.13,35.65,35.7,324400,34.0553379084381,34.3021845171974,33.8464677010265,33.8939382027109,341685.877006577,0.0,1.0
2013-11-05,35.57,35.95,35.4,35.8,129400,33.7705148983313,34.1312907111333,33.6091151926041,33.9888792060799,136295.167955151,0.0,1.0
2013-11-06,35.7,36.09,35.3949,35.63,109000,33.8939382027109,34.2642081158498,33.6042732014323,33.8274795003527,114808.13993131,0.0,1.0
2013-11-07,34.59,35.835,34.465,35.83,128200,32.8400930653157,34.022108557259,32.7214168111045,34.0173615070905,135031.225130219,0.0,1.0
2013-11-08,35.48,35.99,33.88,33.88,264700,33.6850679952993,34.1692671124809,32.1660119413963,32.1660119413963,278804.721466217,0.0,1.0
2013-11-11,35.68,35.91,35.1,35.26,349600,33.8749500020371,34.0933143097857,33.3242921824973,33.4761977878876,368228.676330146,0.0,1.0
2013-11-12,35.85,36.12,35.17,35.17,176900,34.0363497077643,34.2926904168605,33.3907508848556,33.3907508848556,186326.238108704,0.0,1.0
2013-11-13,36.0,36.29,34.89,34.9,177100,34.1787612128177,34.4540901225877,33.1249160754225,33.1344101757594,186536.895246192,0.0,1.0
2013-11-14,35.85,36.04,35.5,36.0,95500,34.0363497077643,34.2167376141653,33.7040561959731,34.1787612128177,100588.783150826,0.0,1.0
2013-11-15,36.0,36.05,35.74,35.99,158100,34.1787612128177,34.2262317145022,33.9319146040585,34.1692671124809,166524.467184771,0.0,1.0
2013-11-18,35.87,36.21,35.71,35.97,187200,34.0553379084381,34.3781373198925,33.9034323030478,34.1502789118071,197175.080689369,0.0,1.0
2013-11-19,35.73,36.145,35.58,35.78,149700,33.9224205037216,34.3164256677027,33.7800089986682,33.9698910054061,157676.867410248,0.0,1.0
2013-11-20,35.54,35.98,35.39,35.72,72200,33.7420325973206,34.159773012144,33.5996210922672,33.9129264033847,76047.2266333997,0.0,1.0
2013-11-21,36.05,36.27,35.58,35.58,230300,34.2262317145022,34.4351019219139,33.7800089986682,33.7800089986682,242571.693818171,0.0,1.0
2013-11-22,36.15,36.25,35.78,36.0,212500,34.3211727178711,34.4161137212401,33.9698910054061,34.1787612128177,223823.208581682,0.0,1.0
2013-11-25,35.72,36.14,35.67,36.04,243600,34.0268556074274,34.4269474146816,33.9792256303734,34.3316874605735,255721.307322345,0.12,1.0
2013-11-26,36.07,36.36,35.55,35.7,165300,34.3602654468059,34.6365193137195,33.8649136854436,34.0078036166058,173525.172825877,0.0,1.0
2013-11-27,36.01,36.23,35.75,36.16,171900,34.303109474341,34.512681373379,34.0554335936599,34.4459994055033,180453.582630177,0.0,1.0
2013-11-29,36.17,36.25,35.9101,36.1,77200,34.4555254009141,34.5317333642006,34.207944780187,34.3888434330384,81041.3995290845,0.0,1.0
2013-12-02,35.78,36.19,35.495,36.12,87600,34.0840115798923,34.4745773917357,33.8125207106841,34.40789542386,91958.8937661634,0.0,1.0
2013-12-03,35.32,36.35,35.29,35.66,309800,33.6458157909949,34.6269933183087,33.6172378047624,33.9696996349626,325215.357177596,0.0,1.0
2013-12-04,35.6,35.785,34.87,35.1,232300,33.9125436624977,34.0887745775977,33.2171459975083,33.436243891957,243859.029930134,0.0,1.0
2013-12-05,35.66,36.07,35.17,35.6,108200,33.9696996349626,34.3602654468059,33.5029258598327,33.9125436624977,113583.930428069,0.0,1.0
2013-12-06,36.07,36.4,35.752,36.03,123000,34.3602654468059,34.6746232953628,34.0573387927421,34.3221614651627,129120.364534682,0.0,1.0
2013-12-09,35.63,36.181,35.29,36.14,119100,33.9411216487301,34.466003995866,33.6172378047624,34.4269474146816,125026.304195777,0.0,1.0
2013-12-10,35.29,35.83,35.214,35.47,144700,33.6172378047624,34.1316415569464,33.5448402396403,33.7887057221571,151900.136163971,0.0,1.0
2013-12-11,34.59,35.43,34.45,35.35,217700,32.9504181260055,33.7506017405138,32.8170541902541,33.6743937772273,228532.547635773,0.0,1.0
2013-12-12,34.37,34.88,34.1,34.54,276800,32.7408462269676,33.2266719929191,32.4836443508756,32.9027881489514,290573.308156096,0.0,1.0
2013-12-13,34.07,34.52,34.0,34.5,220800,32.4550663646431,32.8837361581298,32.3883843967674,32.8646841673081,231786.800725672,0.0,1.0
2013-12-16,34.15,34.64,33.95,34.17,650000,32.5312743279297,32.9980481030595,32.3407544197134,32.5503263187513,682343.389817421,0.0,1.0
2013-12-17,34.94,35.06,34.058,34.13,393500,33.283827965384,33.3981399103137,32.4436351701502,32.512222337108,413080.190604854,0.0,1.0
2013-12-18,35.44,35.5,34.51,34.94,187100,33.7601277359247,33.8172837083895,32.874210162719,33.283827965384,196409.920361292,0.0,1.0
2013-12-19,35.69,36.02,35.31,35.43,136600,33.998277621195,34.3126354697519,33.6362897955841,33.7506017405138,143397.087767784,0.0,1.0
2013-12-20,36.76,36.85,35.37,35.86,452000,35.0175591301521,35.1032930888494,33.693445768049,34.1602195431788,474491.095688423,0.0,1.0
2013-12-23,37.32,37.35,36.71,36.93,185700,35.5510148731577,35.5795928593901,34.969929153098,35.1795010521359,194940.257675531,0.0,1.0
2013-12-24,37.14,37.64,36.93,37.27,77300,35.379546955763,35.8558467263037,35.1795010521359,35.5033848961036,81146.3754352104,0.0,1.0
2013-12-26,37.44,37.67,36.85,37.27,239900,35.6653268180874,35.8844247125362,35.1032930888494,35.5033848961036,251837.198795692,0.0,1.0
2013-12-27,37.63,37.85,37.29,37.6,168300,35.8463207308929,36.0558926299308,35.5224368869252,35.8177427446605,176674.45000965,0.0,1.0
2013-12-30,37.6,37.76,37.22,37.63,164000,35.8177427446605,35.9701586712335,35.4557549190495,35.8463207308929,172160.486046242,0.0,1.0
2013-12-31,37.65,37.96,37.52,37.7,142100,35.8653727217145,36.1606785794498,35.741534781374,35.9130026987686,149170.762604701,0.0,1.0
2014-01-02,37.32,37.64,37.05,37.41,159200,35.5510148731577,35.8558467263037,35.2938129970657,35.636748831855,167121.642552205,0.0,1.0
2014-01-03,37.88,37.99,37.31,37.33,139900,36.0844706161633,36.1892565656822,35.5414888777469,35.5605408685685,146861.292669934,0.0,1.0
2014-01-06,37.46,38.27,37.43,38.03,222100,35.6843788089091,36.455984437185,35.6558008226766,36.2273605473255,233151.487505307,0.0,1.0
2014-01-07,38.03,38.23,37.37,37.57,169900,36.2273605473255,36.4178804555417,35.5986448502117,35.789164758428,178354.064507661,0.0,1.0
2014-01-08,37.96,38.27,37.67,38.04,197000,36.1606785794498,36.455984437185,35.8844247125362,36.2368865427363,206802.535067742,0.0,1.0
2014-01-09,38.05,38.21,37.63,38.05,149100,36.2464125381471,36.3988284647201,35.8463207308929,36.2464125381471,156519.076033504,0.0,1.0
2014-01-10,38.72,38.84,37.38,38.12,247800,36.8846542306716,36.9989661756014,35.6081708456226,36.3130945060228,260130.295379627,0.0,1.0
2014-01-13,37.39,38.69,36.81,38.69,258900,35.6176968410334,36.8560762444392,35.0651891072062,36.8560762444392,271782.620959585,0.0,1.0
2014-01-14,37.4,37.64,37.02,37.47,160500,35.6272228364442,35.8558467263037,35.2652350108333,35.6939048043199,168486.32933184,0.0,1.0
2014-01-15,37.6,37.86,37.18,37.53,193200,35.8177427446605,36.0654186253416,35.4176509374063,35.7510607767848,202813.450634963,0.0,1.0
2014-01-16,37.4,37.86,37.22,37.55,108800,35.6272228364442,36.0654186253416,35.4557549190495,35.7701127676064,114213.785864824,0.0,1.0
2014-01-17,37.27,37.8,36.86,37.27,137200,35.5033848961036,36.0082626528767,35.1128190842602,35.5033848961036,144026.943204539,0.0,1.0
2014-01-21,37.26,37.535,36.89,37.48,142400,35.4938589006928,35.7558237744902,35.1413970704927,35.7034307997307,149485.690323078,0.0,1.0
2014-01-22,37.52,37.78,37.13,37.27,126600,35.741534781374,35.9892106620551,35.3700209603522,35.5033848961036,132899.497155209,0.0,1.0
2014-01-23,37.28,37.41,36.78,37.41,173200,35.5129108915144,35.636748831855,35.0366111209737,35.636748831855,181818.269409812,0.0,1.0
2014-01-24,36.51,36.98,36.05,36.98,174800,34.7794092448817,35.22713102919,34.3412134559843,35.22713102919,183497.883907824,0.0,1.0
2014-01-27,35.75,36.9268,35.6,36.61,144600,34.0554335936599,35.1764527336045,33.9125436624977,34.8746691989899,151795.160257845,0.0,1.0
2014-01-28,35.84,36.19,35.41,35.87,233100,34.1411675523572,34.4745773917357,33.7315497496922,34.1697455385897,244698.83717914,0.0,1.0
2014-01-29,35.44,36.106,35.132,35.46,153400,33.7601277359247,34.3945590302849,33.4667270772716,33.7791797267463,161033.039996911,0.0,1.0
2014-01-30,35.28,35.7,33.71,34.02,225400,33.6077118093516,34.0078036166058,32.1121305298538,32.4074363875891,236615.692407457,0.0,1.0
2014-01-31,34.46,35.21,34.28,34.61,165600,32.8265801856649,33.5410298414759,32.6551122682702,32.9694701168271,173840.100544254,0.0,1.0
2014-02-03,33.21,34.69,32.54,34.42,196200,31.6358307593131,33.0456780801136,30.9975890667886,32.7884762040216,205962.727818736,0.0,1.0
2014-02-04,33.27,33.72,33.09,33.46,280700,31.692986731778,32.1216565252647,31.5215188143834,31.8739806445835,294667.368495001,0.0,1.0
2014-02-05,33.06,33.41,32.54,33.15,161000,31.4929408281509,31.8263506675294,30.9975890667886,31.5786747868483,169011.208862469,0.0,1.0
2014-02-06,32.83,33.902,32.75,33.902,129400,31.2738429337022,32.2950296417415,31.1976349704157,32.2950296417415,135838.82252673,0.0,1.0
2014-02-07,32.93,33.28,32.552,32.92,176300,31.3691028878104,31.7025127271888,31.0090202612816,31.3595768923995,185072.52249971,0.0,1.0
2014-02-10,32.87,33.114,32.33,32.81,254500,31.3119469153455,31.5443812033693,30.7975431631615,31.2547909428806,267163.681090052,0.0,1.0
2014-02-11,32.12,33.48,32.07,32.81,360800,30.5974972595344,31.8930326354051,30.5498672824804,31.2547909428806,378753.069301732,0.0,1.0
2014-02-12,32.56,32.67,31.736,32.05,218900,31.0166410576102,31.1214270071292,30.2316990357592,30.5308152916587,229792.258509283,0.0,1.0
2014-02-13,33.28,34.4282,31.09,32.0,455400,31.7025127271888,32.7962875202585,29.6163197322206,30.4831853146047,478060.276496699,0.0,1.0
2014-02-14,32.46,33.29,32.04,33.29,242000,30.9213811035021,31.7120387225997,30.5212892962479,31.7120387225997,254041.692824333,0.0,1.0
2014-02-18,32.46,32.77,32.21,32.44,221400,30.9213811035021,31.2166869612373,30.6832312182317,30.9023291126805,232416.656162427,0.0,1.0
2014-02-19,32.51,33.1,32.32,32.32,237800,30.9690110805562,31.5310448097942,30.7880171677507,30.7880171677507,249632.70476705,0.0,1.0
2014-02-20,32.92,32.99,32.36,32.62,168400,31.3595768923995,31.4262588602752,30.826121149394,31.0737970300751,176779.425915775,0.0,1.0
2014-02-21,32.75,33.14,32.67,33.14,130300,31.1976349704157,31.5691487914374,31.1214270071292,31.5691487914374,136783.605681862,0.0,1.0
2014-02-24,32.67,33.06,32.56,32.84,174200,31.1214270071292,31.4929408281509,31.0166410576102,31.283368929113,182868.028471069,0.0,1.0
2014-02-25,32.25,32.6,32.14,32.57,165300,30.721335199875,31.0547450392535,30.6165492503561,31.026167053021,173525.172825877,0.0,1.0
2014-02-26,32.15,32.54,31.94,32.11,149300,30.7403871906966,31.1132876884998,30.5395946149565,30.7021409857937,156146.211504216,0.12,1.0
2014-02-27,31.85,32.16,31.74,32.13,142300,30.453540653925,30.7499487419223,30.348363590442,30.7212640882452,148825.22369089,0.0,1.0
2014-02-28,31.32,32.04,31.1,31.93,219400,29.9467784389617,30.6352101272137,29.7364243119958,30.5300330637307,229460.675177662,0.0,1.0
2014-03-03,30.88,31.23,30.46,31.03,202000,29.5260701850299,29.8607244779302,29.1244850335496,29.6694934534157,211262.791184538,0.0,1.0
2014-03-04,31.96,32.3,31.06,31.29,401300,30.5587177174079,30.8838104590825,29.6981781070929,29.9180937852845,419701.772783937,0.0,1.0
2014-03-05,31.82,32.02,31.535,31.87,93700,30.4248560002478,30.6160870247622,30.1523517903147,30.4726637563764,97996.6511583725,0.0,1.0
2014-03-06,31.39,32.07,31.31,31.98,100000,30.0137092975417,30.6638947808908,29.937216887736,30.5778408198594,104585.540190366,0.0,1.0
2014-03-07,31.41,31.63,30.99,31.63,86200,30.0328323999932,30.2431865269591,29.6312472485129,30.2431865269591,90152.7356440951,0.0,1.0
2014-03-10,31.14,31.5689,30.81,31.39,117200,29.7746705168987,30.1847654489699,29.4591393264499,30.0137092975417,122574.253103108,0.0,1.0
2014-03-11,30.81,31.41,30.68,31.16,108800,29.4591393264499,30.0328323999932,29.3348391605155,29.7937936193501,113789.067727118,0.0,1.0
2014-03-12,31.01,31.05,30.38,30.7,123400,29.6503703509643,29.6886165558672,29.0479926237438,29.3539622629669,129058.556594911,0.0,1.0
2014-03-13,30.29,31.12,29.99,31.12,155700,28.9619386627123,29.7555474144472,28.6750921259406,29.7555474144472,162839.686076399,0.0,1.0
2014-03-14,30.49,30.74,30.16,30.26,155500,29.1531696872268,29.3922084678698,28.8376384967779,28.9332540090351,162630.514996018,0.0,1.0
2014-03-17,30.95,31.09,30.41,30.62,136000,29.59300104361,29.7268627607701,29.076677277421,29.2774698531611,142236.334658897,0.0,1.0
2014-03-18,31.65,31.7,30.95,30.95,147900,30.2623096294105,30.3101173855391,29.59300104361,29.59300104361,154682.013941551,0.0,1.0
2014-03-19,31.21,32.25,30.97,31.98,153300,29.8416013754787,30.8360027029538,29.6121241460614,30.5778408198594,160329.633111831,0.0,1.0
2014-03-20,31.49,31.51,31.015,31.19,88000,30.109324809799,30.1284479122504,29.6551511265772,29.8224782730273,92035.2753675216,0.0,1.0
2014-03-21,31.59,32.19,31.4,31.69,499400,30.2049403220562,30.7786333955995,30.0232708487675,30.3005558343134,522300.187710685,0.0,1.0
2014-03-24,31.33,31.95,30.95,31.73,198500,29.9563399901874,30.5491561661822,29.59300104361,30.3388020392163,207602.297277876,0.0,1.0
2014-03-25,31.62,31.89,31.2,31.47,141900,30.2336249757334,30.4917868588279,29.832039824253,30.0902017073475,148406.881530128,0.0,1.0
2014-03-26,31.35,31.99,31.35,31.91,195700,29.9754630926389,30.5874023710851,29.9754630926389,30.5109099612793,204673.902152545,0.0,1.0
2014-03-27,30.95,31.52,30.73,31.29,117700,29.59300104361,30.1380094634761,29.3826469166441,29.9180937852845,123097.18080406,0.0,1.0
2014-03-28,30.64,31.24,30.49,30.92,130300,29.2965929556126,29.8702860291559,29.1531696872268,29.5643163899328,136274.958868046,0.0,1.0
2014-03-31,31.3,31.38,30.4,30.76,264400,29.9276553365102,30.004147746316,29.0671157261953,29.4113315703213,276524.168263327,0.0,1.0
2014-04-01,32.52,32.56,31.42,31.42,260400,31.0941645860483,31.1324107909512,30.0423939512189,30.0423939512189,272340.746655712,0.0,1.0
2014-04-02,32.85,32.89,32.57,32.57,221500,31.4096957764972,31.4479419814001,31.141972342177,31.141972342177,231656.971521659,0.0,1.0
2014-04-03,32.36,33.0,32.28,32.8,259500,30.9411797664368,31.553119044883,30.864687356631,31.3618880203686,271399.476793998,0.0,1.0
2014-04-04,31.79,32.66,31.715,32.64,427800,30.3961713465706,31.2280263032084,30.3244597123777,31.208903200757,447416.940934384,0.0,1.0
2014-04-07,31.76,32.15,31.55,31.68,235200,30.3674866928935,30.7403871906966,30.1666941171533,30.2909942830877,245985.190527739,0.0,1.0
2014-04-08,31.74,31.925,31.41,31.74,259100,30.348363590442,30.5252522881179,30.0328323999932,30.348363590442,270981.134633237,0.0,1.0
2014-04-09,31.89,32.042,31.56,31.84,126300,30.4917868588279,30.6371224374588,30.176255668379,30.4439791026992,132091.537260431,0.0,1.0
2014-04-10,31.01,32.02,30.97,31.87,303300,29.6503703509643,30.6160870247622,29.6121241460614,30.4726637563764,317207.943397379,0.0,1.0
2014-04-11,30.45,31.76,30.22,30.7,231800,29.1149234823239,30.3674866928935,28.8950078041323,29.3539622629669,242429.282161267,0.0,1.0
2014-04-14,30.86,30.99,30.5,30.82,164900,29.5069470825785,29.6312472485129,29.1627312384525,29.4687008776756,172461.555773913,0.0,1.0
2014-04-15,31.19,31.31,30.39,30.96,297300,29.8224782730273,29.937216887736,29.0575541749695,29.6025625948357,310932.810985957,0.0,1.0
2014-04-16,31.23,31.51,30.91,31.39,233500,29.8607244779302,30.1284479122504,29.5547548387071,30.0137092975417,244207.236344503,0.0,1.0
2014-04-17,31.6,31.84,30.93,31.12,149800,30.2145018732819,30.4439791026992,29.5738779411585,29.7555474144472,156669.139205168,0.0,1.0
2014-04-21,31.46,31.93,31.27,31.65,71300,30.0806401561218,30.5300330637307,29.8989706828331,30.2623096294105,74569.4901557306,0.0,1.0
2014-04-22,31.01,31.44,30.81,31.41,331800,29.6503703509643,30.0615170536704,29.4591393264499,30.0328323999932,347014.822351633,0.0,1.0
2014-04-23,30.66,30.95,30.5,30.95,314200,29.315716058064,29.59300104361,29.1627312384525,29.59300104361,328607.767278129,0.0,1.0
2014-04-24,30.64,30.85,30.37,30.85,238400,29.2965929556126,29.4973855313528,29.0384310725181,29.4973855313528,249331.927813831,0.0,1.0
2014-04-25,30.11,30.8,30.06,30.46,284200,28.7898307406493,29.4495777752241,28.7420229845207,29.1244850335496,297232.105221019,0.0,1.0
2014-04-28,29.87,30.48,29.62,30.26,268800,28.560353511232,29.143608136001,28.3213147305889,28.9332540090351,281125.932031702,0.0,1.0
2014-04-29,29.95,30.25,29.78,30.02,211200,28.6368459210378,28.9236924578094,28.4742995502005,28.7037767796178,220884.660882052,0.0,1.0
2014-04-30,30.45,30.54,29.42,29.75,248200,29.1149234823239,29.2009774433554,28.1300837060745,28.4456148965233,259581.310752487,0.0,1.0
2014-05-01,32.31,32.37,30.28,30.73,354800,30.8933720103082,30.9507413176625,28.9523771114866,29.3826469166441,371069.496595417,0.0,1.0
2014-05-02,32.78,33.1,32.31,32.46,421100,31.3427649179171,31.6487345571402,30.8933720103082,31.036795278694,440409.70974163,0.0,1.0
2014-05-05,32.65,32.76,32.1,32.46,162400,31.2184647519827,31.3236418154657,30.692579434568,31.036795278694,169846.917269154,0.0,1.0
2014-05-06,32.495,32.75,32.19,32.51,283100,31.070260707984,31.31408026424,30.7786333955995,31.0846030348226,296081.664278925,0.0,1.0
2014-05-07,32.75,32.81,32.25,32.51,295700,31.31408026424,31.3714495715943,30.8360027029538,31.0846030348226,309259.44234291,0.0,1.0
2014-05-08,31.92,32.84,31.81,32.64,259300,30.520471512505,31.4001342252715,30.4152944490221,31.208903200757,271190.305713618,0.0,1.0
2014-05-09,32.41,32.58,31.67,31.77,106100,30.9889875225654,31.1515338934027,30.281432731862,30.3770482441192,110965.258141978,0.0,1.0
2014-05-12,33.45,33.64,32.5,32.5,128400,31.9833888500405,32.1650583233292,31.0750414835969,31.0750414835969,134287.833604429,0.0,1.0
2014-05-13,33.07,33.46,33.05,33.46,206800,31.6200499034631,31.9929504012662,31.6009268010116,31.9929504012662,216282.897113676,0.0,1.0
2014-05-14,32.4,33.0,32.27,33.0,170600,30.9794259713397,31.553119044883,30.8551258054053,31.553119044883,178422.931564763,0.0,1.0
2014-05-15,33.02,33.19,31.63,32.2,264300,31.5722421473345,31.7347885181717,30.2431865269591,30.7881949468252,276419.582723136,0.0,1.0
2014-05-16,33.29,33.31,32.42,32.96,160600,31.8304040304289,31.8495271328804,30.9985490737911,31.5148728399801,167964.377545727,0.0,1.0
2014-05-19,33.98,34.1,32.95,33.18,133200,32.4901510650038,32.6048896797124,31.5053112887544,31.725226966946,139307.939533567,0.0,1.0
2014-05-20,33.37,33.974,33.06,33.9,266300,31.9068964402347,32.4844141342683,31.6104883522373,32.413658655198,278511.293526944,0.0,1.0
2014-05-21,33.62,33.79,33.24,33.65,142100,32.1459352208778,32.3084815917151,31.7825962743003,32.1746198745549,148616.052610509,0.0,1.0
2014-05-22,33.79,33.86,33.38,33.61,116600,32.3084815917151,32.3754124502951,31.9164579914604,32.1363736696521,121946.739861966,0.0,1.0
2014-05-23,34.19,34.29,33.605,33.74,106300,32.8056822554526,32.9016333588613,32.2443683005114,32.3739022901132,110785.594144927,0.12,1.0
2014-05-27,34.79,35.09,34.21,34.43,99600,33.3813888759051,33.6692421861314,32.8248724761343,33.0359649036336,103802.87090155,0.0,1.0
2014-05-28,34.87,35.225,34.27,34.58,201700,33.4581497586321,33.7987761757332,32.8824431381796,33.1798915587467,210211.235550628,0.0,1.0
2014-05-29,35.24,35.3,34.6301,34.97,138700,33.8131688412445,33.8707395032897,33.2279630615545,33.5541008620409,144552.793112901,0.0,1.0
2014-05-30,34.25,35.36,34.2,35.36,157200,32.8632529174978,33.928310165335,32.8152773657935,33.928310165335,163833.446844615,0.0,1.0
2014-06-02,34.15,34.34,33.76,34.25,147700,32.7673018140891,32.9496089105657,32.393092510795,32.8632529174978,153932.570604005,0.0,1.0
2014-06-03,34.21,34.32,33.83,34.02,250200,32.8248724761343,32.930418689884,32.4602582831811,32.6425653796577,260757.814252688,0.0,1.0
2014-06-04,34.27,34.37,33.8,34.03,123700,32.8824431381796,32.9783942415883,32.4314729521585,32.6521604899986,128919.830627728,0.0,1.0
2014-06-05,34.96,35.0,34.09,34.29,226600,33.5445057517,33.5828861930635,32.7097311520438,32.9016333588613,236161.953276015,0.0,1.0
2014-06-06,35.73,35.74,34.526,35.19,126600,34.2833292479474,34.2929243582883,33.128077962906,33.7651932895401,131942.203374861,0.0,1.0
2014-06-09,36.04,36.2,35.194,35.69,78300,34.5807776685145,34.7342994339685,33.7690313336765,34.2449488065839,81604.0641726037,0.0,1.0
2014-06-10,35.6,35.89,33.77,33.77,75100,34.158592813516,34.4368510134014,32.4026876211358,32.4026876211358,78269.0321757668,0.0,1.0
2014-06-11,35.4,35.77,35.0,35.31,72700,33.9666906066985,34.3217096893109,33.5828861930635,33.8803346136306,75767.7581781391,0.0,1.0
2014-06-12,34.76,35.38,34.53,35.33,141300,33.3526035448825,33.9475003860168,33.1319160070424,33.8995248343124,147262.506610331,0.0,1.0
2014-06-13,34.99,35.05,34.74,34.95,91800,33.5732910827226,33.6308617447679,33.3334133242007,33.5349106413591,95673.7304092596,0.0,1.0
2014-06-16,35.45,35.46,34.83,35.07,73100,34.0146661584029,34.0242612687438,33.4197693172686,33.6500519654496,76184.6371777436,0.0,1.0
2014-06-17,36.18,36.2,35.324,35.39,132400,34.7151092132868,34.7342994339685,33.8937677681078,33.9570954963576,137986.948869128,0.0,1.0
2014-06-18,35.66,36.3325,35.52,36.16,154200,34.2161634755613,34.8614346459851,34.081831930789,34.695918992605,160706.85434758,0.0,1.0
2014-06-19,35.47,36.07,35.185,35.84,159900,34.0338563790846,34.6095629995371,33.7603957343697,34.388875461697,166647.380091946,0.0,1.0
2014-06-20,35.3,35.49,35.18,35.49,298600,33.8707395032897,34.0530465997664,33.7555981791992,34.0530465997664,311200.173204847,0.0,1.0
2014-06-23,35.39,35.69,35.28,35.35,124400,33.9570954963576,34.2449488065839,33.851549282608,33.9187150549941,129649.368877036,0.0,1.0
2014-06-24,35.45,35.82,35.1475,35.37,249400,34.0146661584029,34.3696852410153,33.7244140705914,33.9379052756759,259924.056253478,0.0,1.0
2014-06-25,35.54,35.71,35.32,35.35,91000,34.1010221514708,34.2641390272656,33.8899297239715,33.9187150549941,94839.9724100501,0.0,1.0
2014-06-26,35.56,35.68,35.12,35.51,85500,34.1202123721525,34.235353696243,33.698027517154,34.0722368204481,89107.8861654868,0.0,1.0
2014-06-27,36.16,36.22,35.31,35.31,171100,34.695918992605,34.7534896546503,33.8803346136306,33.8803346136306,178319.992080875,0.0,1.0
2014-06-30,35.74,36.0,35.625,36.0,126200,34.2929243582883,34.542397227151,34.1825805893682,34.542397227151,131525.324375256,0.0,1.0
2014-07-01,36.7,37.09,35.52,35.8,155100,35.2140549510123,35.5882642543064,34.081831930789,34.3504950203335,161644.83209669,0.0,1.0
2014-07-02,36.43,36.82,36.34,36.62,87000,34.9549869718087,35.3291962751028,34.8686309787408,35.1372940682853,90671.182414004,0.0,1.0
2014-07-03,36.44,36.58,36.22,36.52,95700,34.9645820821495,35.0989136269218,34.7534896546503,35.0413429648765,99738.3006554046,0.0,1.0
2014-07-07,36.0,36.63,35.98,36.29,152000,34.542397227151,35.1468891786262,34.5232070064693,34.8206554270364,158414.019849754,0.0,1.0
2014-07-08,35.15,36.2,34.97,35.88,270800,33.7268128481766,34.7342994339685,33.5541008620409,34.4272559030605,282227.082732326,0.0,1.0
2014-07-09,35.25,35.64,34.91,35.24,256400,33.8227639515854,34.1969732548795,33.4965301999956,33.8131688412445,267219.438746559,0.0,1.0
2014-07-10,35.17,35.35,34.5,34.69,160000,33.7460030688584,33.9187150549941,33.1031306760197,33.2854377724964,166751.599841847,0.0,1.0
2014-07-11,35.17,35.29,34.83,35.04,79300,33.7460030688584,33.8611443929489,33.4197693172686,33.621266634427,82646.2616716152,0.0,1.0
2014-07-14,35.42,35.7,35.17,35.55,63300,33.9858808273803,34.2545439169248,33.7460030688584,34.1106172618116,65971.1016874305,0.0,1.0
2014-07-15,34.98,35.33,34.67,35.13,203200,33.5636959723817,33.8995248343124,33.2662475518146,33.7076226274949,211774.531799145,0.0,1.0
2014-07-16,34.52,35.2,34.5,35.2,79500,33.1223208967015,33.774788399881,33.1031306760197,33.774788399881,82854.7011714175,0.0,1.0
2014-07-17,33.97,34.55,33.91,34.36,155000,32.5945898279533,33.1511062277241,32.5370191659081,32.9687991312475,161540.612346789,0.0,1.0
2014-07-18,34.66,34.72,33.62,33.87,140300,33.2566524414737,33.314223103519,32.2587609660227,32.4986387245446,146220.309111319,0.0,1.0
2014-07-21,34.46,34.59,33.97,34.43,137500,33.0647502346562,33.1894866690876,32.5945898279533,33.0359649036336,143302.156114087,0.0,1.0
2014-07-22,34.57,34.99,34.235,34.66,221700,33.1702964484059,33.5732910827226,32.8488602519865,33.2566524414737,231055.185530858,0.0,1.0
2014-07-23,34.27,34.74,34.17,34.61,81500,32.8824431381796,33.3334133242007,32.7864920347708,33.2086768897694,84939.0961694406,0.0,1.0
2014-07-24,34.55,34.81,34.08,34.34,154400,33.1511062277241,33.4005790965869,32.700136041703,32.9496089105657,160915.293847382,0.0,1.0
2014-07-25,34.03,34.23,33.89,34.22,192400,32.6521604899986,32.8440626968161,32.5178289452263,32.8344675864752,200518.798809821,0.0,1.0
2014-07-28,34.42,34.85,33.6401,34.05,138000,33.0263697932927,33.4389595379504,32.2780471378079,32.6713507106803,143823.254863593,0.0,1.0
2014-07-29,34.98,35.14,34.443,34.52,270700,33.5636959723817,33.7172177378357,33.0484385470767,33.1223208967015,282122.862982425,0.0,1.0
2014-07-30,35.63,35.85,34.97,35.32,233800,34.1873781445386,34.3984705720379,33.5541008620409,33.8899297239715,243665.775268899,0.0,1.0
2014-07-31,36.71,37.9,35.35,35.35,374700,35.2236500613532,36.3654681919173,33.9187150549941,33.9187150549941,390511.402879624,0.0,1.0
2014-08-01,36.7,37.13,36.37,36.86,274500,35.2140549510123,35.6266446956699,34.8974163097634,35.3675767164663,286083.213478668,0.0,1.0
2014-08-04,36.54,36.82,36.105,36.82,250100,35.0605331855583,35.3291962751028,34.6431458857302,35.3291962751028,260653.594502786,0.0,1.0
2014-08-05,36.59,36.93,36.17,36.35,110200,35.1085087372627,35.4347424888524,34.7055141029459,34.8782260890817,114850.164391072,0.0,1.0
2014-08-06,36.63,36.98,36.41,36.41,238500,35.1468891786262,35.4827180405568,34.9357967511269,34.9357967511269,248564.103514252,0.0,1.0
2014-08-07,36.53,36.99,36.05,36.73,134400,35.0509380752174,35.4923131508977,34.5903727788554,35.2428402820349,140071.343867151,0.0,1.0
2014-08-08,36.68,37.21,36.52,36.53,225500,35.1948647303305,35.7034055783969,35.0413429648765,35.0509380752174,235015.536027103,0.0,1.0
2014-08-11,36.77,37.3,36.41,36.89,121800,35.2812207233984,35.7897615714648,34.9357967511269,35.3963620474889,126939.655379606,0.0,1.0
2014-08-12,36.36,36.85,36.19,36.52,103700,34.8878211994225,35.3579816061254,34.7247043236276,35.0413429648765,108075.880647497,0.0,1.0
2014-08-13,36.58,36.935,36.25,36.53,72000,35.0989136269218,35.4395400440229,34.7822749856729,35.0509380752174,75038.2199288309,0.0,1.0
2014-08-14,36.66,36.83,36.38,36.62,84400,35.1756745096488,35.3387913854437,34.9070114201043,35.1372940682853,87961.4689165741,0.0,1.0
2014-08-15,36.46,37.01,36.15,37.01,208500,34.9837723028313,35.5115033715794,34.6863238822641,35.5115033715794,217298.178543906,0.0,1.0
2014-08-18,37.08,37.21,36.5947,36.84,115600,35.5786691439655,35.7034055783969,35.1130184391229,35.3483864957846,120478.030885734,0.0,1.0
2014-08-19,37.55,37.58,37.12,37.2,194300,36.0296393299867,36.0584246610093,35.617049585329,35.6938104680561,202498.974057942,0.0,1.0
2014-08-20,36.89,37.4,36.81,37.37,124700,35.3963620474889,35.8857126748736,35.3196011647619,35.8569273438509,129962.028126739,0.0,1.0
2014-08-21,37.09,37.155,36.54,36.88,98800,35.5882642543064,35.6506324715221,35.0605331855583,35.3867669371481,102969.11290234,0.0,1.0
2014-08-22,37.3,37.47,36.96,37.1,155600,35.7897615714648,35.9528784472597,35.463527819875,35.5978593646473,162165.930846196,0.0,1.0
2014-08-25,37.34,37.6375,36.92,37.44,107400,35.8281420128283,36.1135965454694,35.4251473785115,35.9240931162371,111932.01139384,0.0,1.0
2014-08-26,37.13,37.465,36.9,37.15,261100,35.7417860197604,36.0642610619533,35.5203852445236,35.7610382610854,271241.145997577,0.12,1.0
2014-08-27,38.61,38.797,37.2,37.2,204800,37.1664518778064,37.3464603341946,35.8091688643977,35.8091688643977,212754.449254323,0.0,1.0
2014-08-28,38.59,38.76,38.3,38.55,127300,37.1471996364814,37.3108436877434,36.8680421372697,37.1086951538315,132244.342724977,0.0,1.0
2014-08-29,38.89,39.27,38.42,38.59,205700,37.4359832563556,37.8017758415295,36.9835555852194,37.1471996364814,213689.405330148,0.0,1.0
2014-09-02,39.32,39.55,38.56,39.11,167200,37.8499064448419,38.0713072200788,37.118321274494,37.64775791093,173694.062086537,0.0,1.0
2014-09-03,40.12,40.39,39.3,39.49,239200,38.6199960978397,38.8799013557265,37.830654203517,38.0135504961039,248490.54815251,0.0,1.0
2014-09-04,40.24,40.64,40.13,40.25,225800,38.7355095457894,39.1205543722883,38.6296222185022,38.7451356664519,234570.091023565,0.0,1.0
2014-09-05,40.15,40.31,39.87,40.03,94200,38.6488744598271,38.8028923904267,38.3793430812779,38.5333610118775,97858.7359363148,0.0,1.0
2014-09-08,40.4,40.57,40.05,40.2,159000,38.8895274763889,39.053171527651,38.5526132532024,38.6970050631395,165175.573395691,0.0,1.0
2014-09-09,40.15,40.47,39.99,40.33,101500,38.6488744598271,38.9569103210262,38.4948565292276,38.8221446317516,105442.268551337,0.0,1.0
2014-09-10,40.25,40.34,39.99,40.21,62900,38.7451356664519,38.8317707524141,38.4948565292276,38.706631183802,65343.0412993013,0.0,1.0
2014-09-11,40.71,40.99,40.02,40.02,88500,39.1879372169256,39.4574685954748,38.523734891215,38.523734891215,91937.3474560918,0.0,1.0
2014-09-12,39.72,40.83,39.53,40.83,231400,38.2349512713408,39.3034506648753,38.0520549787538,39.3034506648753,240387.595495363,0.0,1.0
2014-09-15,39.18,40.134,38.86,39.88,194200,37.7151407555673,38.6334726667672,37.4071048943682,38.3889692019404,201742.744361277,0.0,1.0
2014-09-16,38.95,39.36,38.64,39.19,90700,37.4937399803304,37.8884109274918,37.1953302397938,37.7247668762298,94222.7956414411,0.0,1.0
2014-09-17,39.33,39.57,38.72,38.91,168600,37.8595325655044,38.0905594614037,37.2723392050936,37.4552354976805,175148.438204487,0.0,1.0
2014-09-18,39.65,39.79,39.12,39.42,118600,38.1675684267035,38.3023341159781,37.6573840315925,37.9461676514666,123206.433992006,0.0,1.0
2014-09-19,39.45,40.33,39.26,39.85,307500,37.9750460134541,38.8221446317516,37.7921497208671,38.360090839953,319443.325906759,0.0,1.0
2014-09-22,39.11,39.55,39.04,39.27,191400,37.64775791093,38.0713072200788,37.5803750662927,37.8017758415295,198833.992125378,0.0,1.0
2014-09-23,38.34,39.13,38.31,38.91,171100,36.9065466199196,37.6670101522549,36.8776682579322,37.4552354976805,177745.538415111,0.0,1.0
2014-09-24,39.0,39.22,38.062,38.45,103644,37.5418705836428,37.7536452382172,36.6389404655029,37.0124339472068,107669.541691968,0.0,1.0
2014-09-25,38.27,39.06,38.03,38.9,124434,36.8391637752823,37.5996273076176,36.608136879383,37.4456093770181,129267.027043518,0.0,1.0
2014-09-26,38.43,38.59,38.0,38.3,70656,36.9931817058819,37.1471996364814,36.5792585173955,36.8680421372697,73400.2849927414,0.0,1.0
2014-09-29,39.28,39.31,37.666,38.01,118542,37.811401962192,37.8402803241794,36.2577460872689,36.588884638058,123146.181267119,0.0,1.0
2014-09-30,39.29,39.45,38.9175,39.23,366680,37.8210280828545,37.9750460134541,37.4624550881774,37.7632713588796,380921.882092652,0.0,1.0
2014-10-01,39.14,39.44,38.93,39.3,326214,37.6766362729174,37.9654198927916,37.4744877390055,37.830654203517,338884.179243407,0.0,1.0
2014-10-02,39.36,39.61,39.14,39.19,177886,37.8884109274918,38.1290639440536,37.6766362729174,37.7247668762298,184795.107226829,0.0,1.0
2014-10-03,39.33,40.06,39.28,39.75,252618,37.8595325655044,38.5622393738649,37.811401962192,38.2638296333282,262429.704402972,0.0,1.0
2014-10-06,39.34,39.56,38.78,39.37,181959,37.8691586861669,38.0809333407412,37.3300959290684,37.8980370481543,189026.302889977,0.0,1.0
2014-10-07,38.19,39.09,38.14,39.09,173447,36.7621548099825,37.628505669605,36.7140242066702,37.628505669605,180183.696092845,0.0,1.0
2014-10-08,38.41,38.45,37.78,38.1,190004,36.9739294645569,37.0124339472068,36.3674838628211,36.6755197240203,197383.771367766,0.0,1.0
2014-10-09,37.86,38.77,37.73,38.32,159484,36.4444928281209,37.3204698084059,36.3193532595088,36.8872943785947,165678.371996467,0.0,1.0
2014-10-10,37.48,38.26,37.38,37.62,216201,36.078700242947,36.8295376546198,35.9824390363222,36.2134659322216,224598.265054853,0.0,1.0
2014-10-13,38.62,38.74,37.39,37.51,155495,37.1760779984688,37.2915914464185,35.9920651569847,36.1075786049344,161534.438900396,0.0,1.0
2014-10-14,39.33,39.8,38.7001,39.03,248505,37.8595325655044,38.3119602366406,37.2531832249752,37.5707489456302,258156.955136453,0.0,1.0
2014-10-15,39.28,39.61,38.7006,38.72,308774,37.811401962192,38.1290639440536,37.2536645310084,37.2723392050936,320766.808174094,0.0,1.0
2014-10-16,39.59,39.99,38.37,38.73,242102,38.1098117027287,38.4948565292276,36.935424981907,37.281965325756,251505.262077003,0.0,1.0
2014-10-17,39.66,40.17,39.28,40.17,157075,38.177194547366,38.6681267011521,37.811401962192,38.6681267011521,163175.80623351,0.0,1.0
2014-10-20,39.7,40.07,39.1801,39.47,137443,38.2156990300159,38.5718654945273,37.7152370167739,37.994298254779,142781.297699521,0.0,1.0
2014-10-21,40.43,40.54,39.42,39.79,103992,38.9184058383764,39.0242931656636,37.9461676514666,38.3023341159781,108031.058041287,0.0,1.0
2014-10-22,39.79,40.57,39.7,40.56,90858,38.3023341159781,39.053171527651,38.2156990300159,39.0435454069885,94386.9323747525,0.0,1.0
2014-10-23,40.48,40.79,40.14,40.18,118009,38.9665364416887,39.2649461822254,38.6392483391647,38.6777528218145,122592.479502214,0.0,1.0
2014-10-24,40.59,41.06,40.42,40.62,128393,39.0724237689759,39.5248514401121,38.9087797177139,39.1013021309633,133379.794937062,0.0,1.0
2014-10-27,40.54,40.72,40.04,40.3,89133,39.0242931656636,39.1975633375881,38.5429871325399,38.7932662697642,92594.9332294217,0.0,1.0
2014-10-28,41.5,41.565,40.61,40.73,407241,39.9484007492609,40.010970533567,39.0916760103009,39.2071894582505,423058.274749902,0.0,1.0
2014-10-29,41.18,41.7925,40.8,41.6,200253,39.6403648880618,40.2299647786382,39.2745723028878,40.0446619558856,208030.84339124,0.0,1.0
2014-10-30,42.11,43.15,41.63,41.74,513130,40.5355941096717,41.5367106585689,40.0735403178731,40.1794276451603,533060.012431011,0.0,1.0
2014-10-31,44.5,44.68,42.78,43.01,667235,42.8362369480027,43.0095071199272,41.1805441940574,41.4019449692943,693150.463614298,0.0,1.0
2014-11-03,45.33,45.86,44.05,44.35,397330,43.6352049629879,44.1453893580989,42.4030615181914,42.6918451380656,412762.330674903,0.0,1.0
2014-11-04,44.96,45.53,44.74,45.17,240124,43.2790384984764,43.8277273762373,43.067263843902,43.4811870323883,249450.436390357,0.0,1.0
2014-11-05,45.02,45.235,44.8,45.06,172698,43.3367952224512,43.5437568166944,43.1250205678768,43.3752997051011,179405.604869742,0.0,1.0
2014-11-06,44.97,45.5138,44.74,44.92,219619,43.2886646191389,43.8121330607641,43.067263843902,43.2405340158265,228149.020462818,0.0,1.0
2014-11-07,44.82,45.175,44.32,45.0,163487,43.1442728092018,43.4860000927196,42.6629667760782,43.3175429811263,169836.848853718,0.0,1.0
2014-11-10,44.75,44.75,44.1,44.5,148569,43.0768899645645,43.0768899645645,42.4511921215038,42.8362369480027,154339.432476883,0.0,1.0
2014-11-11,44.13,44.55,43.77,44.42,291852,42.4800704834912,42.884367551315,42.1335301396422,42.7592279827029,303187.556268422,0.0,1.0
2014-11-12,43.82,44.07,43.523,43.74,198669,42.1816607429545,42.4223137595163,41.8957649592791,42.1046517776548,206385.320697789,0.0,1.0
2014-11-13,43.21,44.04,43.18,43.71,170143,41.5944673825437,42.3934353975289,41.5655890205563,42.0757734156673,176751.368454484,0.0,1.0
2014-11-14,43.58,43.66,43.04,43.15,362829,41.9506338470552,42.027642812355,41.4308233312817,41.5367106585689,376921.308928207,0.0,1.0
2014-11-17,42.45,43.62,42.44,43.4,309385,40.8628822121958,41.9891383297051,40.8532560915333,41.7773636751307,321401.53946557,0.0,1.0
2014-11-18,41.98,42.9,41.9,42.46,249114,40.4104545410596,41.2960576420071,40.3334455757598,40.8725083328583,258789.608747761,0.0,1.0
2014-11-19,41.43,41.94,41.16,41.94,313293,39.8810179046236,40.3719500584097,39.6211126467368,40.3719500584097,325461.326514818,0.0,1.0
2014-11-20,41.45,41.6,41.29,41.38,180554,39.9002701459486,40.0446619558856,39.746252215349,39.8328873013112,187566.732571607,0.0,1.0
2014-11-21,41.78,42.21,41.35,42.06,179244,40.2179321278101,40.6318553162965,39.8040089393238,40.4874635063594,186205.85206124,0.0,1.0
2014-11-24,42.39,42.43,41.61,41.94,271872,40.805125488221,40.8436299708709,40.0542880765481,40.3719500584097,282431.531385114,0.0,1.0
2014-11-25,42.24,42.75,42.18,42.27,150947,40.7762471262335,41.2685739736383,40.7183263206565,40.8052075290221,156365.573817066,0.12,1.0
2014-11-26,42.88,42.89,42.16,42.16,213494,41.3940690523886,41.4037225199848,40.6990193854642,40.6990193854642,221157.835640991,0.0,1.0
2014-11-28,42.44,43.03,42.41,42.81,228489,40.969316478157,41.5388710663312,40.9403560753685,41.3264947792154,236691.114072407,0.0,1.0
2014-12-01,42.55,42.82,42.37,42.53,211126,41.0755046217149,41.3361482468116,40.9017422049838,41.0561976865226,218704.831084433,0.0,1.0
2014-12-02,42.59,43.03,42.34,42.6,287439,41.1141184920996,41.5388710663312,40.8727818021953,41.1237719596958,297757.253687742,0.0,1.0
2014-12-03,42.54,42.71,42.214,42.67,311159,41.0658511541187,41.2299601032537,40.7511481104835,41.191346232869,322328.735141106,0.0,1.0
2014-12-04,43.66,44.05,42.53,42.54,515485,42.1470395248901,42.5235247611408,41.0561976865226,41.0658511541187,533989.465302989,0.0,1.0
2014-12-05,43.9,44.09,43.45,43.64,131161,42.3787227471982,42.5621386315255,41.9443167053704,42.1277325896977,135869.311926837,0.0,1.0
2014-12-08,43.75,44.12,43.52,43.74,298554,42.2339207332556,42.591099034314,42.0118909785437,42.2242672656594,309271.251004527,0.0,1.0
2014-12-09,44.85,44.94,43.1,43.27,238235,43.2958021688346,43.3826833772002,41.6064453395044,41.7705542886393,246786.968129931,0.0,1.0
2014-12-10,44.0,44.72,43.87,44.62,208887,42.4752574231599,43.1703070900844,42.3497623444097,43.0737724141226,216385.457265964,0.0,1.0
2014-12-11,43.93,44.68,43.86,44.21,130600,42.4076831499867,43.1316932196997,42.3401088768135,42.6779802426796,135288.173600726,0.0,1.0
2014-12-12,43.1,44.11,43.01,43.35,160457,41.6064453395044,42.5814455667178,41.5195641311388,41.8477820294087,166216.95613669,0.0,1.0
2014-12-15,42.81,43.39,42.73,43.17,140972,41.3264947792154,41.8863958997934,41.249267038446,41.6740196126776,146032.499302003,0.0,1.0
2014-12-16,42.65,43.06,42.5,42.78,179284,41.1720392976766,41.5678314691197,41.027237283734,41.2975343764269,185719.792617401,0.0,1.0
2014-12-17,43.5,43.52,42.33,42.65,177510,41.9925840433513,42.0118909785437,40.8631283345991,41.1720392976766,183882.110994372,0.0,1.0
2014-12-18,43.69,44.85,43.46,44.1,286835,42.1759999276786,43.2958021688346,41.9539701729666,42.5717920991217,297131.571782269,0.0,1.0
2014-12-19,43.45,43.92,43.36,43.59,420336,41.9443167053704,42.3980296823906,41.8574354970049,42.0794652517169,435424.883144219,0.0,1.0
2014-12-22,43.84,43.97,43.36,43.47,148681,42.3208019416212,42.4462970203714,41.8574354970049,41.9636236405628,154018.230774346,0.0,1.0
2014-12-23,44.57,44.97,43.74,44.02,136775,43.0255050761418,43.4116437799887,42.2242672656594,42.4945643583523,141684.838776718,0.0,1.0
2014-12-24,44.81,45.0,44.63,44.7,50937,43.2571882984499,43.4406041827772,43.0834258817188,43.151000154892,52765.4953958668,0.0,1.0
2014-12-26,44.94,45.0,44.43,44.86,84654,43.3826833772002,43.4406041827772,42.8903565297954,43.3054556364308,87692.8411025718,0.0,1.0
2014-12-29,44.13,45.01,43.84,44.92,135267,42.6007525019102,43.4502576503734,42.3208019416212,43.3633764420078,140122.705807423,0.0,1.0
2014-12-30,43.21,44.38,43.07,44.01,92361,41.7126334830623,42.8420891918145,41.5774849367159,42.4849108907561,95676.5007805259,0.0,1.0
2014-12-31,43.26,43.865,42.985,43.41,244609,41.7609008210432,42.3449356106116,41.4954304621484,41.9057028349857,253389.776847627,0.0,1.0
2015-01-02,42.07,43.81,41.53,43.48,130851,40.6121381770986,42.2918415388327,40.0908509269053,41.973277108159,135548.183796544,0.0,1.0
2015-01-05,42.19,42.43,41.28,41.74,186080,40.7279797882527,40.9596630105608,39.849514237001,40.2935737464249,192759.749951173,0.0,1.0
2015-01-06,42.0,42.57,41.98,42.23,217513,40.5445639039254,41.0948115569072,40.525256968733,40.7665936586374,225321.106465657,0.0,1.0
2015-01-07,42.53,42.58,40.51,42.25,314314,41.0561976865226,41.1044650245034,39.1061972320957,40.7859005938297,325596.990789729,0.0,1.0
2015-01-08,43.23,43.47,42.75,42.9,326611,41.7319404182546,41.9636236405628,41.2685739736383,41.4133759875809,338335.418590405,0.0,1.0
2015-01-09,43.16,43.71,42.81,43.2,113771,41.6643661450814,42.1953068628709,41.3264947792154,41.7029800154661,117855.059714611,0.0,1.0
2015-01-12,43.42,43.78,42.84,43.02,91338,41.9153563025819,42.2628811360441,41.3554551820039,41.529217598735,94616.7779505601,0.0,1.0
2015-01-13,44.13,45.14,43.48,43.84,145708,42.6007525019102,43.5757527291236,41.973277108159,42.3208019416212,150938.50841512,0.0,1.0
2015-01-14,43.74,44.18,43.32,43.74,93074,42.2242672656594,42.649019839891,41.8188216266202,42.2242672656594,96415.0954801992,0.0,1.0
2015-01-15,43.1,43.845,42.421,43.78,146603,41.6064453395044,42.3256286754193,40.9509748897243,42.2628811360441,151865.63640419,0.0,1.0
2015-01-16,44.49,44.56,42.95,42.95,101291,42.9482773353724,43.0158516085456,41.4616433255618,41.4616433255618,104927.062727344,0.0,1.0
2015-01-20,44.07,44.9,43.455,44.55,132198,42.5428316963331,43.3440695068155,41.9491434391685,43.0061981409494,136943.537317526,0.0,1.0
2015-01-21,44.12,44.38,43.8,43.97,125007,42.591099034314,42.8420891918145,42.2821880712365,42.4462970203714,129494.40059193,0.0,1.0
2015-01-22,45.87,45.91,43.87,44.41,194413,44.2804558636442,44.3190697340289,42.3497623444097,42.871049594603,201391.881272879,0.0,1.0
2015-01-23,45.99,46.46,45.87,45.94,109290,44.3962974747983,44.8500104518184,44.2804558636442,44.3480301368174,113213.20438609,0.0,1.0
2015-01-26,45.88,46.21,45.07,46.09,144547,44.2901093312404,44.6086737619141,43.5081784559504,44.49283215076,149735.831772314,0.0,1.0
2015-01-27,45.39,46.12,44.99,45.47,116221,43.8170894190279,44.5217925535486,43.430950715181,43.8943171597973,120393.007841118,0.0,1.0
2015-01-28,44.67,45.8299,44.45,45.74,137942,43.1220397521035,44.2417454585836,42.9096634649877,44.154960784894,142893.730802691,0.0,1.0
2015-01-29,45.0,45.15,43.93,44.77,174273,43.4406041827772,43.5854061967198,42.4076831499867,43.2185744280652,180528.911775799,0.0,1.0
2015-01-30,43.71,44.86,43.6512,44.75,172494,42.1953068628709,43.3054556364308,42.1385444734054,43.1992674928729,178686.050666797,0.0,1.0
2015-02-02,44.66,45.1,43.14,43.93,136688,43.1123862845073,43.5371388587389,41.6450592098891,42.4076831499867,141594.715720797,0.0,1.0
2015-02-03,45.0,45.37,44.21,44.97,256031,43.4406041827772,43.7977824838356,42.6779802426796,43.4116437799887,265221.794603121,0.0,1.0
2015-02-04,45.0,45.24,44.21,44.72,161511,43.4406041827772,43.6722874050854,42.6779802426796,43.1703070900844,167308.791779685,0.0,1.0
2015-02-05,45.35,45.71,44.99,45.28,144501,43.7784755486433,44.1260003821055,43.430950715181,43.7109012754701,149688.180501367,0.0,1.0
2015-02-06,45.28,45.47,44.98,45.47,208899,43.7109012754701,43.8943171597973,43.4212972475849,43.8943171597973,216397.888032298,0.0,1.0
2015-02-09,44.12,45.29,44.035,45.29,146375,42.591099034314,43.7205547430662,42.5090445597465,43.7205547430662,151629.451843846,0.0,1.0
2015-02-10,44.16,44.52,43.71,44.31,209688,42.6297129046987,42.9772377381609,42.1953068628709,42.7745149186413,217215.210918753,0.0,1.0
2015-02-11,42.41,44.83,41.88,44.17,560189,40.9403560753685,43.2764952336423,40.4287222927713,42.6393663722949,580298.213485584,0.0,1.0
2015-02-12,43.95,44.02,42.0742,42.5,345305,42.4269900851791,42.4945643583523,40.616192633489,41.027237283734,357700.480744248,0.0,1.0
2015-02-13,44.45,44.65,43.59,43.91,263222,42.9096634649877,43.1027328169112,42.0794652517169,42.3883762147944,272670.931328717,0.0,1.0
2015-02-17,44.94,45.11,44.1,44.36,225160,43.3826833772002,43.5467923263351,42.5717920991217,42.8227822566222,233242.612311941,0.0,1.0
2015-02-18,45.3,45.39,44.71,44.72,138786,43.7302082106624,43.8170894190279,43.1606536224882,43.1703070900844,143768.028034842,0.0,1.0
2015-02-19,45.75,45.8,44.96,45.08,124597,44.1646142524902,44.212881590471,43.4019903123925,43.5178319235466,129069.682742187,0.0,1.0
2015-02-20,46.27,46.35,45.29,45.82,150083,44.6665945674911,44.7438223082605,43.7205547430662,44.2321885256634,155470.558641025,0.0,1.0
2015-02-23,46.29,46.37,45.75,46.09,344546,44.6859015026835,44.7631292434529,44.1646142524902,44.49283215076,356914.234773628,0.0,1.0
2015-02-24,46.01,46.21,45.62,46.18,216965,44.4156044099906,44.6086737619141,44.0391191737399,44.5797133591256,224753.434803075,0.0,1.0
2015-02-25,45.85,46.1,45.66,45.89,183303,44.376990539606,44.6189588631589,44.1930946137057,44.4157054713744,189387.393056749,0.12,1.0
2015-02-26,46.26,46.39,45.57,45.74,204940,44.7738185902328,44.8996421184803,44.1059860172267,44.2705244772427,211742.591954579,0.0,1.0
2015-02-27,45.4,46.33,45.31,46.1,147952,43.9414475572107,44.8415697208276,43.8543389607317,44.6189588631589,152862.984116638,0.0,1.0
2015-03-02,45.72,46.06,44.9,45.29,168829,44.2511670113584,44.5802439313904,43.4575109101049,43.8349814948474,174432.956265735,0.0,1.0
2015-03-03,45.43,45.71,44.77,45.52,218326,43.9704837560371,44.2414882784163,43.3316873818573,44.0575923525161,225572.914663196,0.0,1.0
2015-03-04,45.18,45.77,44.58,45.33,238768,43.7285154324841,44.299560676069,43.1477914559571,43.8736964266159,246693.447817951,0.0,1.0
2015-03-05,45.16,45.2,44.66,45.16,167247,43.7091579665999,43.7478728983684,43.2252213194941,43.7091579665999,172798.44479666,0.0,1.0
2015-03-06,45.07,45.14,44.62,44.75,175909,43.6220493701209,43.6898005007157,43.1865063877256,43.3123299159731,181747.963346043,0.0,1.0
2015-03-09,45.27,45.36,44.88,45.2,148031,43.8156240289632,43.9027326254422,43.4381534442206,43.7478728983684,152944.606370783,0.0,1.0
2015-03-10,44.22,45.22,44.21,44.86,105249,42.7993570700409,43.7672303642526,42.7896783370988,43.4187959783364,108742.53957562,0.0,1.0
2015-03-11,44.1,44.23,43.305,44.16,155168,42.6832122747355,42.809035802983,41.9137530058372,42.7412846723882,160318.505457247,0.0,1.0
2015-03-12,44.74,45.09,43.69,44.44,191515,43.302651183031,43.6414068360051,42.2863842241087,43.0122891947675,197871.974715435,0.0,1.0
2015-03-13,44.8,44.96,44.1152,44.73,81003,43.3607235806837,43.5155833077576,42.6979239488075,43.2929724500889,83691.7399048344,0.0,1.0
2015-03-16,45.27,45.65,44.95,45.0,126322,43.8156240289632,44.1834158807636,43.5059045748155,43.554298239526,130515.017570442,0.0,1.0
2015-03-17,45.32,45.4,44.86,45.08,112420,43.8640176936738,43.9414475572107,43.4187959783364,43.631728103063,116151.567227158,0.0,1.0
2015-03-18,46.0,46.17,45.03,45.17,104557,44.5221715337377,44.6867099937537,43.5833344383524,43.718836699542,108027.569957036,0.0,1.0
2015-03-19,46.36,46.42,45.64,45.8,77491,44.8706059196539,44.9286783173066,44.1737371478215,44.3285968748954,80063.1657712125,0.0,1.0
2015-03-20,47.35,47.41,46.6,46.6,228702,45.8288004809235,45.8868728785762,45.1028955102647,45.1028955102647,236293.326169592,0.0,1.0
2015-03-23,47.16,47.46,46.8894,47.25,115325,45.6449045550233,45.9352665432868,45.3829980416096,45.7320131515023,119152.993154883,0.0,1.0
2015-03-24,47.04,47.35,46.76,47.16,153826,45.5287597597179,45.8288004809235,45.2577552373386,45.6449045550233,158931.960329877,0.0,1.0
2015-03-25,45.19,47.18,44.99,47.01,154806,43.7381941654263,45.6642620209075,43.5446195065839,45.4997235608915,159944.489558507,0.0,1.0
2015-03-26,45.48,45.69,44.64,45.13,105189,44.0188774207476,44.2221308125321,43.2058638536098,43.6801217677736,108680.547990193,0.0,1.0
2015-03-27,46.79,47.08,45.1423,45.38,147572,45.286791436165,45.5674746914863,43.6920266092924,43.9220900913265,152470.370742271,0.0,1.0
2015-03-30,47.45,47.79,46.57,46.95,131213,45.9255878103447,46.2546647303766,45.0738593114384,45.4416511632388,135568.364975779,0.0,1.0
2015-03-31,47.38,47.69,46.95,47.14,123060,45.8578366797499,46.1578774009555,45.4416511632388,45.625547089139,127144.741709429,0.0,1.0
2015-04-01,47.39,47.55,46.755,47.16,201712,45.867515412692,46.0223751397658,45.2529158708676,45.6449045550233,208407.444658642,0.0,1.0
2015-04-02,47.75,47.95,47.22,47.38,140725,46.2159497986082,46.4095244574505,45.702976952676,45.8578366797499,145396.097652035,0.0,1.0
2015-04-06,48.76,48.82,46.965,47.3,132600,47.193501825762,47.2515742234147,45.456169262652,45.7804068162129,137001.403792218,0.0,1.0
2015-04-07,48.95,48.98,48.47,48.74,206880,47.3773977516622,47.4064339504886,46.9128185704406,47.1741443598778,213746.986550031,0.0,1.0
2015-04-08,49.02,49.59,48.74,48.97,422894,47.445148882257,47.9968366599577,47.1741443598778,47.3967552175464,436931.158788132,0.0,1.0
2015-04-09,49.38,49.46,48.56,49.01,199126,47.7935832681732,47.8710131317102,46.9999271669197,47.4354701493149,205735.607326767,0.0,1.0
2015-04-10,49.21,49.94,48.79,49.63,86944,47.6290448081572,48.3355923129318,47.2225380245883,48.0355515917262,89829.9400551329,0.0,1.0
2015-04-13,48.91,49.48,48.76,49.27,127182,47.3386828198937,47.8903705975944,47.193501825762,47.68711720581,131403.563628219,0.0,1.0
2015-04-14,49.21,50.05,49.0,49.11,224982,47.6290448081572,48.4420583752951,47.4257914163728,47.5322574787361,232449.847873159,0.0,1.0
2015-04-15,49.11,49.53,48.735,49.47,209490,47.5322574787361,47.938764262305,47.1693049934067,47.8806918646523,216443.620516077,0.0,1.0
2015-04-16,49.29,49.44,48.94,48.94,86731,47.7064746716942,47.8516556658259,47.3677190187201,47.3677190187201,89609.8699268692,0.0,1.0
2015-04-17,48.9,49.12,48.46,48.9,239353,47.3290040869516,47.5419362116782,46.9031398374985,47.3290040869516,247297.865775858,0.0,1.0
2015-04-20,49.61,49.92,48.9,49.09,69340,48.0161941258419,48.3162348470475,47.3290040869516,47.5129000128519,71641.6088910438,0.0,1.0
2015-04-21,50.06,50.37,49.82,49.84,94144,48.4517371082372,48.7517778294428,48.2194475176264,48.2388049835106,97268.9303062939,0.0,1.0
2015-04-22,50.37,50.51,49.68,50.07,75659,48.7517778294428,48.8872800906324,48.0839452564367,48.4614158411793,78170.3560295281,0.0,1.0
2015-04-23,50.47,50.6699,49.94,50.09,137316,48.848565158864,49.0420430303769,48.3355923129318,48.4807733070635,141873.942406729,0.0,1.0
2015-04-24,50.3,50.75,50.06,50.67,204314,48.684026698848,49.1195696812432,48.4517371082372,49.0421398177063,211095.813079964,0.0,1.0
2015-04-27,50.45,50.86,49.89,50.36,175774,48.8292076929797,49.2260357436065,48.2871986482212,48.7420990965007,181608.482278834,0.0,1.0
2015-04-28,51.12,51.21,50.15,50.65,197189,49.4776828001016,49.5647913965806,48.5388457047162,49.0227823518221,203734.312310586,0.0,1.0
2015-04-29,48.75,50.96,48.7,50.68,327486,47.1838230928199,49.3228230730277,47.1354294281093,49.0518185506484,338356.272415523,0.0,1.0
2015-04-30,50.53,51.21,48.14,48.14,594296,48.9066375565167,49.5647913965806,46.5934203833507,46.5934203833507,614022.520875566,0.0,1.0
2015-05-01,51.34,51.53,50.1,51.09,269444,49.6906149248281,49.8745108507284,48.4904520400056,49.4486466012752,278387.67906026,0.0,1.0
2015-05-04,52.05,52.34,51.02,52.24,215706,50.3778049637184,50.6584882190398,49.3808954706804,50.5617008896187,222865.948766246,0.0,1.0
2015-05-05,52.07,52.41,51.51,51.76,249047,50.3971624296027,50.7262393496347,49.8551533848441,50.0971217083971,257313.639594574,0.0,1.0
2015-05-06,52.31,52.5,51.94,52.16,161192,50.6294520202135,50.8133479461137,50.2713389013552,50.4842710260817,166542.460634051,0.0,1.0
2015-05-07,52.97,53.06,51.66,52.14,242162,51.2682483943932,51.3553569908723,50.0003343789759,50.4649135601975,250200.105166901,0.0,1.0
2015-05-08,52.84,53.7,52.53,53.51,136064,51.1424248661457,51.9747958991677,50.8423841449401,51.7908999732675,140580.384657499,0.0,1.0
2015-05-11,52.52,53.02,52.2501,52.82,152259,50.8327054119979,51.3166420591038,50.5714764098902,51.1230674002614,157312.94675716,0.0,1.0
2015-05-12,52.75,52.93,51.75,52.52,152005,51.0553162696666,51.2295334626247,50.0874429754549,50.8327054119979,157050.515712188,0.0,1.0
2015-05-13,52.76,53.37,52.47,53.07,330760,51.0649950026087,51.6553977120779,50.7843117472874,51.3650357238144,341738.946593621,0.0,1.0
2015-05-14,53.38,53.5,52.88,52.92,304915,51.66507644502,51.7812212403254,51.1811397979141,51.2198547296826,315036.071171223,0.0,1.0
2015-05-15,52.85,53.62,52.5,53.28,182097,51.1521035990878,51.8973660356308,50.8133479461137,51.5682891155988,188141.36218968,0.0,1.0
2015-05-18,53.33,53.56,52.6,52.79,163811,51.6166827803094,51.8392936379781,50.9101352755349,51.0940312014351,169248.393337911,0.0,1.0
2015-05-19,52.48,53.73,52.33,53.4,178293,50.7939904802295,52.0038320979941,50.6488094860977,51.6844339109042,184211.09567365,0.0,1.0
2015-05-20,52.3,52.57,51.9,52.57,129557,50.6197732872714,50.8810990767085,50.2326239695867,50.8810990767085,133857.397218012,0.0,1.0
2015-05-21,51.96,52.41,51.78,52.11,144792,50.2906963672394,50.7262393496347,50.1164791742813,50.4358773613711,149598.093950851,0.0,1.0
2015-05-22,52.08,52.5,51.63,52.0,225631,50.4068411625448,50.8133479461137,49.9712981801495,50.3294112990079,233120.390188853,0.0,1.0
2015-05-26,50.99,51.77,50.45,51.75,297684,49.4680040671595,50.2247219171768,48.9441224786859,50.2053188953815,306842.926983522,0.12,1.0
2015-05-27,51.86,52.25,50.721,51.04,288834,50.3120355152557,50.6903944402644,49.2070334240124,49.5165116216477,297720.636555404,0.0,1.0
2015-05-28,51.87,51.96,51.28,51.7,150975,50.3217370261534,50.4090506242323,49.7493478831915,50.1568113408932,155620.09010003,0.0,1.0
2015-05-29,51.26,51.875,51.05,51.7,151557,49.7299448613962,50.3265877816022,49.5262131325454,50.1568113408932,156219.996656998,0.0,1.0
2015-06-01,51.47,51.74,50.58,51.63,117667,49.933676590247,50.1956173844838,49.0702421203555,50.0889007646096,121287.293537342,0.0,1.0
2015-06-02,51.23,51.715,50.82,51.24,285087,49.7008403287033,50.1713636072397,49.3030783818993,49.7105418396009,293858.351557193,0.0,1.0
2015-06-03,52.31,52.32,50.9801,51.35,168967,50.7486035056503,50.758305016548,49.4583995713708,49.8172584594752,174165.655002032,0.0,1.0
2015-06-04,52.31,52.66,51.69,52.07,180377,50.7486035056503,51.0881563870684,50.1471098299955,50.5157672441065,185926.709666985,0.0,1.0
2015-06-05,52.36,52.41,51.64,52.16,145381,50.7971110601386,50.8456186146269,50.0986022755072,50.6030808421855,149853.977935635,0.0,1.0
2015-06-08,51.83,52.52,51.71,52.13,83694,50.2829309825627,50.9523352345012,50.1665128517908,50.5739763094925,86269.0367334454,0.0,1.0
2015-06-09,51.53,51.88,50.89,51.76,139109,49.991885655633,50.331438537051,49.3709889581829,50.2150204062791,143389.00555539,0.0,1.0
2015-06-10,53.09,53.19,51.78,51.82,247380,51.5053213556677,51.6023364646443,50.2344234280745,50.2732294716651,254991.209729726,0.0,1.0
2015-06-11,52.42,53.17,52.34,52.87,228278,50.8553201255246,51.582933442849,50.7777080383433,51.2918881159192,235301.493146909,0.0,1.0
2015-06-12,52.27,53.0,52.12,52.31,105617,50.7097974620597,51.4180077575888,50.5642747985948,50.7486035056503,108866.54781318,0.0,1.0
2015-06-15,53.26,53.68,51.07,51.99,251354,51.6702470409279,52.0777104986295,49.5456161543407,50.4381551569253,259087.478900499,0.0,1.0
2015-06-16,55.75,56.5799,53.79,53.79,391465,54.0859232544448,54.8910516438414,52.1844271185038,52.1844271185038,403509.313270463,0.0,1.0
2015-06-17,57.13,57.59,55.95,56.1,347800,55.4247317583216,55.8710012596139,54.2799534723979,54.4254761358628,358500.859988676,0.0,1.0
2015-06-18,58.66,58.83,57.22,57.35,492746,56.9090629256633,57.0739886109235,55.5120453564005,55.6381649980701,507906.454157505,0.0,1.0
2015-06-19,59.67,60.07,58.14,58.82,1316974,57.8889155263268,58.2769759622332,56.4045843589851,57.0642871000259,1357493.70782843,0.0,1.0
2015-06-22,57.98,60.05,57.48,59.95,206270,56.2493601846226,58.2575729404378,55.7642846397397,58.1605578314613,212616.366848373,0.0,1.0
2015-06-23,57.97,58.53,57.52,58.18,130852,56.2396586737249,56.7829432839938,55.8030906833303,56.4433904025757,134877.960124319,0.0,1.0
2015-06-24,57.17,57.97,56.9,57.97,136380,55.4635378019123,56.2396586737249,55.2015970076755,56.2396586737249,140576.041648234,0.0,1.0
2015-06-25,57.66,57.94,57.21,57.29,144628,55.9389118358975,56.2105541410319,55.5023438455029,55.5799559326842,149077.810173785,0.0,1.0
2015-06-26,57.45,57.9,57.13,57.8,203441,55.7351801070467,56.1717480974413,55.4247317583216,56.0747329884647,209700.326213215,0.0,1.0
2015-06-29,56.19,57.21,56.13,57.19,135054,54.5127897339417,55.5023438455029,54.4545806685558,55.4829408237076,139209.244234936,0.0,1.0
2015-06-30,56.95,57.16,56.46,56.78,196543,55.2501045621638,55.4538362910146,54.7747305281785,55.0851788769036,202590.093515682,0.0,1.0
2015-07-01,57.77,57.8,56.81,57.31,205142,56.0456284557718,56.0747329884647,55.1142834095966,55.5993589544795,211453.661356518,0.0,1.0
2015-07-02,57.09,58.0,56.28,57.82,125789,55.385925714731,56.2687632064179,54.6001033320207,56.09413601026,129659.185385611,0.0,1.0
2015-07-06,56.93,57.4,56.45,56.59,160074,55.2307015403685,55.6866725525584,54.7650290172809,54.9008501698481,164999.041580872,0.0,1.0
2015-07-07,57.46,57.5,56.09,56.92,188711,55.7448816179443,55.783687661535,54.4157746249652,55.2210000294708,194517.124178617,0.0,1.0
2015-07-08,57.98,58.17,57.01,57.16,315994,56.2493601846226,56.4336888916781,55.3083136275497,55.4538362910146,325716.275880568,0.0,1.0
2015-07-09,57.51,58.75,57.37,58.62,238189,55.7933891724326,56.9963765237423,55.6575680198654,56.8702568820727,245517.427659123,0.0,1.0
2015-07-10,58.87,58.96,57.68,58.1,129544,57.1127946545142,57.2001082525931,55.9583148576928,56.3657783153945,133529.716522062,0.0,1.0
2015-07-13,59.15,59.53,58.7,59.11,106094,57.3844369596486,57.7530943737596,56.947868969254,57.345630916058,109358.223805746,0.0,1.0
2015-07-14,59.65,59.81,58.76,59.16,115351,57.8695125045315,58.024736678894,57.0060780346399,57.3941384705462,118900.036516831,0.0,1.0
2015-07-15,59.33,59.97,59.1001,59.7,122992,57.5590641558064,58.1799608532566,57.3360264202693,57.9180200590198,126776.129303414,0.0,1.0
2015-07-16,60.52,60.97,59.4,60.01,175838,58.7135439526278,59.1501119430224,57.62697473209,58.2187668968472,181248.056983004,0.0,1.0
2015-07-17,60.99,61.03,59.71,60.74,175043,59.1695149648177,59.2083210084083,57.9277215699175,58.9269771923763,180428.596995394,0.0,1.0
2015-07-20,61.07,61.35,60.53,61.03,195448,59.247127051999,59.5187693571334,58.7232454635254,59.2083210084083,201461.403344068,0.0,1.0
2015-07-21,60.17,61.09,59.5301,60.95,215763,58.3739910712097,59.2665300737943,57.7531913888686,59.1307089212271,222401.440637541,0.0,1.0
2015-07-22,60.83,61.08,59.86,59.86,140266,59.0142907904552,59.2568285628966,58.0732442333823,58.0732442333823,144581.603298366,0.0,1.0
2015-07-23,59.49,61.318,59.17,60.76,179409,57.714288330169,59.4877245222609,57.4038399814439,58.9463802141716,184928.926939932,0.0,1.0
2015-07-24,59.23,60.1,58.64,59.41,124249,57.4620490468299,58.3060804949261,56.889659903868,57.6366762429877,128071.80377439,0.0,1.0
2015-07-27,59.4,59.5,58.42,59.02,139050,57.62697473209,57.7239898410666,56.6762266641195,57.258317317979,143328.19028587,0.0,1.0
2015-07-28,58.39,59.59,57.81,59.59,205605,56.6471221314266,57.8113034391456,56.0844344993624,57.8113034391456,211930.906607164,0.0,1.0
2015-07-29,57.81,58.25,53.47,58.17,259100,56.0844344993624,56.5113009788593,51.8739787697787,56.4336888916781,267071.802251484,0.0,1.0
2015-07-30,60.3,60.67,56.55,58.11,292366,58.5001107128793,58.8590666160926,54.8620441262574,56.3754798262921,301361.306588411,0.0,1.0
2015-07-31,61.16,61.43,60.15,60.23,233594,59.3344406500779,59.5963814443147,58.3545880494144,58.4322001365957,240781.052007461,0.0,1.0
2015-08-03,60.83,61.31,60.34,61.04,107331,59.0142907904552,59.4799633135428,58.5389167564699,59.218022519306,110633.282931123,0.0,1.0
2015-08-04,60.98,61.39,60.48,60.9,110815,59.1598134539201,59.557575400724,58.6747379090371,59.0822013667388,114224.47613469,0.0,1.0
2015-08-05,61.06,61.95,60.84,61.25,201830,59.2374255411013,60.1008600109929,59.0239923013528,59.4217542481568,208039.760125114,0.0,1.0
2015-08-06,59.46,61.25,59.23,61.01,205369,57.685183797476,59.4217542481568,57.4620490468299,59.188917986613,211687.645529081,0.0,1.0
2015-08-07,59.33,59.68,58.68,59.01,153307,57.5590641558064,57.8986170372245,56.9284659474587,57.2486158070814,158023.839397021,0.0,1.0
2015-08-10,60.79,61.19,59.48,59.61,277974,58.9754847468645,59.3635451827709,57.7045868192713,57.8307064609409,286526.503894458,0.0,1.0
2015-08-11,60.19,61.3,60.06,60.09,188390,58.393394093005,59.4702618026451,58.2672744513355,58.2963789840285,194186.247881733,0.0,1.0
2015-08-12,61.69,61.74,59.47,59.78,303149,59.8486207276538,59.8971282821421,57.6948853083737,57.9956321462011,312476.070168796,0.0,1.0
2015-08-13,63.1,63.37,61.61,61.8,238449,61.2165337642236,61.4784745584604,59.7710086404725,59.955337347528,245785.427151926,0.0,1.0
2015-08-14,62.98,63.47,61.97,62.68,131620,61.1001156334517,61.575489667437,60.1202630327882,60.809070306522,135669.58939537,0.0,1.0
2015-08-17,63.73,63.87,62.42,62.85,187439,61.8277289507761,61.9635501033433,60.5568310231828,60.9739959917821,193205.98819844,0.0,1.0
2015-08-18,62.58,63.97,62.49,63.64,158734,60.7120551975454,62.0605652123199,60.6247415994665,61.7404153526971,163617.813425654,0.0,1.0
2015-08-19,61.2,62.4,60.77,62.17,250451,59.3732466936685,60.5374280013875,58.9560817250692,60.3142932507414,258156.696046648,0.0,1.0
2015-08-20,59.01,62.77,58.92,60.78,265886,57.2486158070814,60.8963839046009,57.1613022090025,58.9657832359669,274066.589013655,0.0,1.0
2015-08-21,58.91,59.32,56.66,57.85,264377,57.1516006981048,57.5493626449088,54.9687607461317,56.123240542953,272511.161188115,0.0,1.0
2015-08-24,57.67,59.02,55.27,56.01,322112,55.9486133467952,57.258317317979,53.6202507313572,54.3381625377839,332022.510099691,0.0,1.0
2015-08-25,57.46,59.49,56.63,59.49,306433,55.7448816179443,57.714288330169,54.9396562134387,57.714288330169,315861.10991636,0.0,1.0
2015-08-26,58.28,58.96,57.455,58.32,211362,56.6568236423242,57.3178847280617,55.8548010015398,56.6957095885441,217417.365960452,0.12,1.0
2015-08-27,57.74,59.0,56.95,58.77,242734,56.1318633683562,57.3567706742816,55.3638659305141,57.1331764835174,249688.150703742,0.0,1.0
2015-08-28,57.86,57.93,56.958,57.36,203558,56.2485212070158,56.3165716129005,55.3716431197581,55.7624468792676,209389.787095967,0.0,1.0
2015-08-31,57.14,58.015,56.93,57.64,150680,55.5485741750584,56.3992042486177,55.3444229574042,56.0346485028066,154996.871258414,0.0,1.0
2015-09-01,55.56,57.08,55.14,56.13,192358,54.0125792993743,55.4902452557287,53.6042768640658,54.5667040330072,197868.915327356,0.0,1.0
2015-09-02,56.55,56.55,55.42,56.22,112183,54.9750064683156,54.9750064683156,53.8764784876048,54.6541974120018,115396.960501611,0.0,1.0
2015-09-03,57.22,57.5,56.6,56.78,184117,55.6263460674981,55.8985476910371,55.0236139010904,55.1986006590798,189391.816734042,0.0,1.0
2015-09-04,56.97,57.1599,56.5,56.5,116058,55.3833089036241,55.5679199333028,54.9263990355408,54.9263990355408,119382.976403697,0.0,1.0
2015-09-08,58.66,58.95,56.9701,57.78,174973,57.0262401314128,57.3081632415067,55.3834061184896,56.1707493145761,179985.847854383,0.0,1.0
2015-09-09,57.67,59.28,57.58,59.28,148792,56.0638129624715,57.6289722978205,55.9763195834768,57.6289722978205,153054.781445991,0.0,1.0
2015-09-10,58.15,58.16,57.33,57.49,150542,56.5304443171097,56.5401658036647,55.7332824196027,55.8888262044822,154854.917659837,0.0,1.0
2015-09-11,58.5,58.775,57.64,57.68,86888,56.8706963465334,57.1380372267949,56.0346485028066,56.0735344490264,89377.2773420566,0.0,1.0
2015-09-14,58.11,59.1099,57.34,58.58,146763,56.4915583708898,57.4636098115206,55.7430039061577,56.9484682389731,150967.652087196,0.0,1.0
2015-09-15,55.69,57.82,55.471,57.35,452393,54.1389586245888,56.2096352607959,53.9260580690351,55.7527253927127,465353.726965807,0.0,1.0
2015-09-16,54.84,56.1,54.75,55.82,290175,53.312632267417,54.5375395733423,53.2251388884223,54.2653379498033,298488.300487193,0.0,1.0
2015-09-17,54.1,55.77,53.81,54.82,459054,52.5932422623497,54.2167305170285,52.3113191522558,53.293189294307,472205.559720335,0.0,1.0
2015-09-18,54.2,55.71,53.5,53.5,1418702,52.6904571278993,54.1584015976987,52.0099530690519,52.0099530690519,1459346.76963137,0.0,1.0
2015-09-21,56.02,56.64,54.48,54.78,305855,54.4597676809026,55.0624998473103,52.9626587514383,53.2543033480872,314617.520963248,0.0,1.0
2015-09-22,55.84,55.88,55.14,55.41,154896,54.2847809229133,54.3236668691331,53.6042768640658,53.8667570010498,159333.656559884,0.0,1.0
2015-09-23,56.28,56.61,55.54,56.03,128285,54.7125263313316,55.0333353876454,53.9931363262644,54.4694891674576,131960.270967518,0.0,1.0
2015-09-24,56.48,56.59,55.5,55.79,211054,54.9069560624309,55.0138924145355,53.9542503800445,54.2361734901384,217100.541986815,0.0,1.0
2015-09-25,56.37,57.07,55.78,57.07,303650,54.8000197103263,55.4805237691737,54.2264520035835,55.4805237691737,312349.349333803,0.0,1.0
2015-09-28,56.15,56.8,55.75,56.18,210598,54.5861470061171,55.2180436321897,54.1972875439186,54.615311465782,216631.47792195,0.0,1.0
2015-09-29,55.27,56.17,54.96,56.17,234158,53.7306561892804,54.605589979227,53.4292901060765,54.605589979227,240866.454606635,0.0,1.0
2015-09-30,56.12,56.43,55.35,55.73,284047,54.5569825464522,54.8583486296561,53.8084280817201,54.1778445708087,292184.73779094,0.0,1.0
2015-10-01,56.17,56.34,55.27,56.16,258910,54.605589979227,54.7708552506614,53.7306561892804,54.5958684926721,266327.581215264,0.0,1.0
2015-10-02,57.1,57.11,55.125,55.64,225040,55.5096882288386,55.5194097153936,53.5896946342334,54.090351191814,231487.230607868,0.0,1.0
2015-10-05,59.36,59.37,57.364,57.42,208031,57.7067441902602,57.7164656768152,55.7663354738896,55.8207757985974,213990.935258556,0.0,1.0
2015-10-06,59.38,60.33,59.09,59.48,279778,57.7261871633701,58.6497283860916,57.4442640532762,57.8234020289198,287793.434078422,0.0,1.0
2015-10-07,59.92,59.96,58.64,59.57,141876,58.2511474373381,58.290033383558,57.0067971583029,57.9108954079144,145940.643128874,0.0,1.0
2015-10-08,60.54,60.54,59.31,59.78,130388,58.8538796037459,58.8538796037459,57.6581367574854,58.1150466255687,134123.520371928,0.0,1.0
2015-10-09,60.67,60.88,60.38,60.73,212547,58.9802589289604,59.1844101466146,58.6983358188664,59.0385878482901,218636.315339542,0.0,1.0
2015-10-12,61.96,62.01,60.275,60.75,135659,60.2343306945506,60.2829381273254,58.5962602100393,59.0580308214001,139545.53064803,0.0,1.0
2015-10-13,60.13,61.63,59.37,61.27,219495,58.4552986549924,59.9135216382368,57.7164656768152,59.5635481222582,225783.37043314,0.0,1.0
2015-10-14,59.5,60.53,59.14,60.05,237237,57.8428450020297,58.8441581171909,57.492871486051,58.3775267625527,244033.665693738,0.0,1.0
2015-10-15,60.64,60.72,59.44,59.57,193175,58.9510944692955,59.0288663617352,57.7845160826999,57.9108954079144,198709.321776906,0.0,1.0
2015-10-16,62.25,62.44,60.5201,60.86,211575,60.5162538046445,60.7009620491888,58.8345338455015,59.1649671735047,217636.468253909,0.0,1.0
2015-10-19,62.23,62.595,61.25,61.81,130547,60.4968108315346,60.8516450907907,59.5441051491482,60.0885083962262,134287.075605072,0.0,1.0
2015-10-20,62.43,62.9399,61.85,62.11,172550,60.6912405626339,61.1869391620714,60.127394342446,60.380152992875,177493.430685156,0.0,1.0
2015-10-21,61.24,62.47,61.16,62.47,117550,59.5343836625933,60.7301265088537,59.4566117701536,60.7301265088537,120917.721107158,0.0,1.0
2015-10-22,62.67,62.965,61.55,61.65,150118,60.924556239953,61.2113400933244,59.8357497457971,59.9329646113467,154418.770371453,0.0,1.0
2015-10-23,63.83,63.89,62.45,63.41,202678,62.0522486803287,62.1105775996584,60.7106835357438,61.6439462450202,208484.575742719,0.0,1.0
2015-10-26,63.43,64.07,62.98,63.87,97422,61.6633892181302,62.2855643576478,61.2259223231568,62.0911346265485,100213.068700141,0.0,1.0
2015-10-27,62.32,63.46,62.18,63.04,273118,60.5843042105293,61.692553677795,60.4482033987598,61.2842512424866,280942.629973158,0.0,1.0
2015-10-28,64.37,64.44,62.28,62.6,196653,62.5772089542967,62.6452593601814,60.5454182643094,60.8565058340682,202286.963920765,0.0,1.0
2015-10-29,60.96,65.667,59.06,63.6,339735,59.2621820390543,63.8380857604754,57.4150995936113,61.8286544895645,349468.158063295,0.0,1.0
2015-10-30,62.69,63.17,57.85,61.02,266184,60.9439992130629,61.4106305677011,56.2387997204608,59.3205109583841,273809.975969271,0.0,1.0
2015-11-02,61.83,63.9,61.78,62.84,136662,60.1079513693361,62.1202990862134,60.0593439365613,61.0898215113873,140577.26586088,0.0,1.0
2015-11-03,62.22,62.9,61.0,62.0,144137,60.4870893449796,61.1481504307171,59.3010679852742,60.2732166407704,148266.419117162,0.0,1.0
2015-11-04,62.55,63.12,62.09,62.58,132662,60.8078984012934,61.3620231349263,60.3607100197651,60.8370628609583,136462.668800662,0.0,1.0
2015-11-05,61.65,63.2,61.34,62.52,140097,59.9329646113467,61.439795027366,59.6315985281429,60.7787339416285,144110.676086342,0.0,1.0
2015-11-06,63.11,63.18,61.175,61.29,212266,61.3523016483713,61.4203520542561,59.471193999986,59.5829910953681,218347.264896062,0.0,1.0
2015-11-09,62.22,63.19,61.29,63.19,146665,60.4870893449796,61.430073540811,59.5829910953681,61.430073540811,150866.84445922,0.0,1.0
2015-11-10,62.64,62.87,61.35,61.35,288095,60.8953917802881,61.1189859710522,59.6413200146979,59.6413200146979,296348.71001588,0.0,1.0
2015-11-11,62.4,63.6,61.96,62.08,129741,60.662076102969,61.8286544895645,60.2343306945506,60.3509885332101,133457.984297438,0.0,1.0
2015-11-12,60.49,62.67,60.31,61.84,184999,58.805272170971,60.924556239953,58.6302854129817,60.117672855891,190299.08538582,0.0,1.0
2015-11-13,58.72,60.58,58.475,59.56,249738,57.0845690507426,58.8927655499657,56.846392630146,57.9011739213595,256892.810156184,0.0,1.0
2015-11-16,59.81,59.99,58.34,58.34,199148,58.1442110852336,58.3191978432229,56.715152561654,56.715152561654,204853.443837076,0.0,1.0
2015-11-17,60.24,60.69,59.12,59.78,158505,58.562235007097,58.9997019020703,57.4734285129411,58.1150466255687,163046.051757466,0.0,1.0
2015-11-18,60.81,61.185,59.7,60.27,123559,59.1163597407299,59.480915486541,58.037274733129,58.5913994667619,127098.874540871,0.0,1.0
2015-11-19,61.26,62.4,60.9,61.0,206235,59.5538266357032,60.662076102969,59.2038531197245,59.3010679852742,212143.481178518,0.0,1.0
2015-11-20,60.99,62.065,60.82,61.66,155283,59.2913464987192,60.3364063033777,59.1260812272848,59.9426860979017,159731.74382546,0.0,1.0
2015-11-23,61.1,61.45,60.14,60.97,141829,59.5149406894833,59.8558609716653,58.5798450583556,59.3883131561014,145606.32674093,0.12,1.0
2015-11-24,62.135,62.26,60.63,60.63,125650,60.5230906667929,60.6448479104293,59.0571334534104,59.0571334534104,128996.432006133,0.0,1.0
2015-11-25,62.42,62.51,61.7,62.11,83017,60.800697182284,60.8883623977022,60.0993754589382,60.4987392180656,85227.9888249357,0.0,1.0
2015-11-27,63.06,63.37,62.33,62.33,62700,61.4240942697024,61.7260522339208,60.7130319668657,60.7130319668657,64369.8868824876,0.0,1.0
2015-11-30,61.78,63.78,61.68,63.42,290335,60.1773000948655,62.1254159930482,60.0798942999563,61.7747551313753,298067.481786715,0.0,1.0
2015-12-01,62.11,62.6,61.51,61.67,186237,60.4987392180656,60.9760276131204,59.9143044486108,60.0701537204654,191197.043434352,0.0,1.0
2015-12-02,62.82,63.0324,62.01,62.01,181981,61.1903203619205,61.3972102703075,60.4013334231565,60.4013334231565,186827.693536874,0.0,1.0
2015-12-03,62.67,63.13,62.01,62.89,234371,61.0442116695568,61.4922783261388,60.4013334231565,61.2585044183569,240612.994553995,0.0,1.0
2015-12-04,64.85,64.9,62.9,62.9,214732,63.167657998576,63.2163608960306,61.2682449978478,61.2682449978478,220450.949761568,0.0,1.0
2015-12-07,63.58,64.895,63.23,64.69,169288,61.9306044032299,63.2114906062851,61.589684121048,63.0118087267214,173796.641316787,0.0,1.0
2015-12-08,63.74,63.93,62.0,62.92,115365,62.0864536750846,62.2715246854119,60.3915928436656,61.2877261568296,118437.511964883,0.0,1.0
2015-12-09,62.8,64.07,62.47,63.44,104884,61.1708392029387,62.4078927982847,60.8494000797385,61.7942362903572,107677.371862565,0.0,1.0
2015-12-10,64.11,64.8,62.99,63.73,164025,62.4468551162484,63.1189551011214,61.355910213266,62.0767130955937,168393.472023924,0.0,1.0
2015-12-11,62.96,63.83,62.32,63.21,144590,61.3266884747933,62.1741188905028,60.7032913873748,61.5702029620661,148440.860356282,0.0,1.0
2015-12-14,62.58,63.14,61.81,62.99,214640,60.9565464541386,61.5020189056297,60.2065218333382,61.355910213266,220356.499528822,0.0,1.0
2015-12-15,63.39,64.05,63.0,63.12,229324,61.7455333929026,62.3884116393029,61.365650792757,61.4825377466479,235431.577981493,0.0,1.0
2015-12-16,67.27,67.36,64.74,65.0,253293,65.5248782353771,65.6125434507954,63.060511624176,63.3137666909397,260038.943510781,0.0,1.0
2015-12-17,66.55,67.9799,65.88,67.63,153330,64.8235565120313,66.2163619734371,64.1709376861401,65.87553909705,157413.632467174,0.0,1.0
2015-12-18,65.34,66.64,65.34,66.14,532436,63.6449463936308,64.9112217274496,63.6449463936308,64.4241927529039,546616.349157323,0.0,1.0
2015-12-21,66.37,66.45,65.13,65.87,162113,64.6482260811949,64.7261507171222,63.4403942243216,64.1611971066492,166430.549795546,0.0,1.0
2015-12-22,65.7,66.85,64.88,66.6,162940,63.9956072553037,65.1157738967588,63.1968797370487,64.8722594094859,167279.575257297,0.0,1.0
2015-12-23,66.22,66.56,65.87,66.0,152312,64.5021173888312,64.8332970915223,64.1611971066492,64.2878246400311,156368.520109178,0.0,1.0
2015-12-24,66.67,67.21,66.1,66.45,101181,64.9404434659223,65.4664347584317,64.3852304349402,64.7261507171222,103875.749994529,0.0,1.0
2015-12-28,67.22,67.28,66.18,66.29,115295,65.4761753379226,65.5346188148681,64.4631550708675,64.5703014452676,118365.647657359,0.0,1.0
2015-12-29,67.54,68.5099,67.4,67.53,160080,65.7878738816318,66.7326126864556,65.651505768759,65.7781333021409,164343.404978447,0.0,1.0
2015-12-30,66.75,67.751,66.64,67.59,152815,65.0183681018496,65.9934001088901,64.9112217274496,65.8365767790864,156884.916490388,0.0,1.0
2015-12-31,65.86,67.0,65.63,66.57,265008,64.1514565271583,65.2618825891225,63.9274231988673,64.8430376710132,272065.948691456,0.0,1.0
2016-01-04,63.74,64.83,63.01,64.83,310716,62.0864536750846,63.1481768395942,61.3753913722479,63.1481768395942,318991.2882389,0.0,1.0
2016-01-05,65.33,65.5495,63.72,64.04,171313,63.6352058141399,63.8490115339654,62.0669725161027,62.378671059812,175875.573070169,0.0,1.0
2016-01-06,62.83,64.92,62.12,64.24,251485,61.2000609414114,63.2358420550124,60.5084797975565,62.5734826496303,258182.791110724,0.0,1.0
2016-01-07,61.42,62.62,60.96,61.84,207812,59.8266392331926,60.9955087721022,59.3785725766105,60.235743571811,213346.649646308,0.0,1.0
2016-01-08,60.3,62.48,60.12,61.55,256415,58.7356943302102,60.8591406592294,58.5603638993738,59.9532667665745,263244.091626365,0.0,1.0
2016-01-11,59.67,60.71,58.48,60.59,284959,58.1220378222827,59.1350580893377,56.9629088628639,59.0181711354467,292548.302968848,0.0,1.0
2016-01-12,59.48,61.05,57.16,60.0,210914,57.9369668119553,59.4662377920288,55.6771523700633,58.4434769454828,216531.265102599,0.0,1.0
2016-01-13,57.31,59.77,56.69,59.77,202509,55.823261062427,58.2194436171918,55.2193451339903,58.2194436171918,207902.415034859,0.0,1.0
2016-01-14,59.17,59.67,56.915,57.61,158965,57.635008847737,58.1220378222827,55.4385081725359,56.1154784471544,163198.709222881,0.0,1.0
2016-01-15,57.9,58.49,56.46,57.34,239913,56.3979552523909,56.9726494423548,54.9953118056993,55.8524828008997,246302.594443991,0.0,1.0
2016-01-19,56.33,58.56,55.33,58.56,229342,54.8686842723174,57.0408334987912,53.8946263232261,57.0408334987912,235450.057374856,0.0,1.0
2016-01-20,58.12,58.8,55.12,55.62,190868,56.612248001191,57.2746074065732,53.6900741539169,54.1771031284626,195951.380693567,0.0,1.0
2016-01-21,58.76,59.4,57.18,58.07,218813,57.2356450886095,57.859042176028,55.6966335290451,56.5635451037365,224640.638890235,0.0,1.0
2016-01-22,60.39,60.4,58.56,59.55,147603,58.8233595456284,58.8331001251194,57.0408334987912,58.0051508683917,151534.105478721,0.0,1.0
2016-01-25,59.05,60.28,58.85,60.01,153265,57.518121893846,58.7162131712284,57.3233103040277,58.4532175249737,157346.901324473,0.0,1.0
2016-01-26,60.05,60.6,58.89,59.43,155062,58.4921798429374,59.0279117149376,57.3622726219914,57.8882639145007,159191.760761918,0.0,1.0
2016-01-27,58.41,60.23,58.1,59.67,199584,56.8947248064275,58.6675102737738,56.5927668422092,58.1220378222827,204899.513613308,0.0,1.0
2016-01-28,58.93,59.65,58.23,59.08,114387,57.401234939955,58.1025566633008,56.7193943755911,57.5473436323187,117433.464925472,0.0,1.0
2016-01-29,61.48,61.56,59.24,59.24,249875,59.8850827101381,59.9630073460654,57.7031929041734,57.7031929041734,256529.912037665,0.0,1.0
2016-02-01,62.1,62.65,60.77,61.11,169487,60.4889986385747,61.024730510575,59.1935015662832,59.5246812689742,174000.941276749,0.0,1.0
2016-02-02,60.03,61.9,59.72,61.45,178350,58.4726986839556,60.2941870487564,58.1707407197372,59.8558609716653,183099.989242291,0.0,1.0
2016-02-03,60.7,60.85,59.13,60.63,114757,59.1253175098468,59.2714262022105,57.5960465297733,59.0571334534104,117813.319122386,0.0,1.0
2016-02-04,59.73,60.56,59.24,60.56,107135,58.1804812992281,58.988949396974,57.7031929041734,58.988949396974,109988.322665954,0.0,1.0
2016-02-05,53.68,58.99,53.59,58.94,464306,52.2874307072253,57.4596784169005,52.1997654918071,57.4109755194459,476671.845276878,0.0,1.0
2016-02-08,51.5,53.07,50.95,52.91,446526,50.1639843782061,51.6932553582796,49.6282525062058,51.5374060864249,458418.311165704,0.0,1.0
2016-02-09,50.97,52.64,49.89,50.71,688236,49.6477336651877,51.2744104401703,48.595751080169,49.3944785984239,706565.76504714,0.0,1.0
2016-02-10,53.25,59.63,51.975,54.0,730582,51.868585789116,58.083075504319,50.6266619040245,52.5991292509345,750039.564567489,0.0,1.0
2016-02-11,51.94,54.09,51.838,52.3,381107,50.5925698758063,52.6867944663528,50.493215964999,50.9432307374792,391257.009252379,0.0,1.0
2016-02-12,52.7,54.215,51.485,52.79,338078,51.3328539171157,52.8085517099892,50.1493735089697,51.420519132534,347082.019417188,0.0,1.0
2016-02-16,53.29,53.57,52.61,53.55,323217,51.9075481070796,52.1802843328252,51.2451887016975,52.1608031738434,331825.226929777,0.0,1.0
2016-02-17,55.62,56.39,52.7,53.53,351963,54.1771031284626,54.9271277492629,51.3328539171157,52.1413220148616,361336.818131116,0.0,1.0
2016-02-18,55.9,57.35,52.451,55.6,236328,54.4498393542082,55.8622233803907,51.090313487792,54.1576219694807,242622.115265782,0.0,1.0
2016-02-19,56.23,56.8499,55.53,55.8,154183,54.7712784774083,55.3750970000501,54.0894379130443,54.352433559299,158289.350386006,0.0,1.0
2016-02-22,56.83,57.76,56.04,57.46,182267,55.3557132468631,56.2615871395181,54.5862074670809,55.9693697547907,187121.310564759,0.0,1.0
2016-02-23,55.8,56.8399,55.47,56.45,187728,54.352433559299,55.3653564205591,54.0309944360989,54.9855712262084,192727.753184619,0.0,1.0
2016-02-24,56.36,56.87,52.35,55.16,135004,55.0147929646811,55.5126202253623,51.1005041110905,53.843434704255,138305.081778364,0.12,1.0
2016-02-25,56.64,56.8,55.92,56.54,121027,55.2881098921139,55.4442909935041,54.5852949358582,55.1904967037451,123986.319904522,0.0,1.0
2016-02-26,57.21,57.46,56.2,57.0,126156,55.8445050658163,56.0885380367384,54.858611863291,55.6395173702418,129240.732843703,0.0,1.0
2016-02-29,56.53,57.76,56.38,57.26,229167,55.1807353849082,56.381377601845,55.0343156023549,55.8933116600007,234770.530324304,0.0,1.0
2016-03-01,59.02,59.02,56.55,57.16,169239,57.6113037752924,57.6113037752924,55.2002580225819,55.7956984716319,173377.186861786,0.0,1.0
2016-03-02,57.76,58.92,57.11,58.92,180705,56.381377601845,57.5136905869236,55.7468918774475,57.5136905869236,185123.55043376,0.0,1.0
2016-03-03,57.37,58.43,56.6001,57.8,176443,56.0006861672065,57.0353859639162,55.2491622299547,56.4204228771925,180757.337147195,0.0,1.0
2016-03-04,57.28,58.14,56.75,57.37,198866,55.9128342976745,56.7523077176466,55.3954843993196,56.0006861672065,203728.618358983,0.0,1.0
2016-03-07,58.43,58.5,56.99,57.07,231959,57.0353859639162,57.1037151957744,55.6297560514049,55.7078466020999,237630.79956318,0.0,1.0
2016-03-08,57.6,58.68,57.43,58.03,152001,56.2251965004548,57.2794189348384,56.0592540802278,56.6449332104409,155717.687886234,0.0,1.0
2016-03-09,58.47,58.74,57.61,57.88,180159,57.0744312392638,57.3379868478597,56.2349578192917,56.4985134278876,184564.199787475,0.0,1.0
2016-03-10,57.28,59.41,56.61,58.65,165501,55.9128342976745,57.9919952099309,55.2588259356033,57.2501349783277,169547.786283377,0.0,1.0
2016-03-11,57.6,58.095,57.36,57.72,188883,56.2251965004548,56.7083817828806,55.9909248483696,56.3423323264974,193501.516707229,0.0,1.0
2016-03-14,59.02,59.31,57.1,57.39,125287,57.6113037752924,57.8943820215621,55.7371305586106,56.0202088048802,128350.484287621,0.0,1.0
2016-03-15,59.0,59.13,58.27,58.6,175179,57.5917811376187,57.7186782824982,56.8792048625261,57.2013283841433,179462.430156529,0.0,1.0
2016-03-16,59.72,59.91,58.86,58.86,132080,58.2945960938743,58.4800611517751,57.4551226739023,57.4551226739023,135309.584910716,0.0,1.0
2016-03-17,60.95,61.43,59.03,59.57,270939,59.4952383108111,59.9637816149816,57.6210650941293,58.1481763113211,277563.928120265,0.0,1.0
2016-03-18,62.3,62.46,61.0,61.34,518687,60.8130163537905,60.9691974551807,59.5440449049956,59.8759297454496,531369.796097704,0.0,1.0
2016-03-21,61.77,62.16,61.04,62.0,204756,60.2956664554357,60.6763578900742,59.5830901803431,60.520176788684,209762.63906707,0.0,1.0
2016-03-22,60.2,61.13,59.99,61.09,143427,58.7631393980448,59.6709420498751,58.5581517024702,59.6318967745275,146934.038726448,0.0,1.0
2016-03-23,59.54,60.36,58.7801,60.08,197821,58.1188923548104,58.919320499435,57.3771297363956,58.6460035720022,202658.066297871,0.0,1.0
2016-03-24,60.22,60.34,58.8,59.14,120299,58.7826620357186,58.8997978617612,57.396554760881,57.728439601335,123240.519042809,0.0,1.0
2016-03-28,60.25,61.0,59.41,60.64,111671,58.8119459922292,59.5440449049956,57.9919952099309,59.1926374268677,114401.549489435,0.0,1.0
2016-03-29,62.69,62.69,59.99,59.99,209569,61.193707788429,61.193707788429,58.5581517024702,58.5581517024702,214693.325258585,0.0,1.0
2016-03-30,62.37,63.2,61.46,63.2,135696,60.8813455856487,61.6915350491102,59.9930655714923,61.6915350491102,139014.002377684,0.0,1.0
2016-03-31,62.89,63.13,60.65,62.21,183625,61.3889341651667,61.623205817252,59.2023987457046,60.7251644842586,188114.949494475,0.0,1.0
2016-04-01,62.91,63.19,61.32,62.33,165530,61.4084568028405,61.6817737302733,59.8564071077759,60.8423003103012,169577.495383638,0.0,1.0
2016-04-04,62.82,63.19,62.24,62.83,112564,61.3206049333085,61.6817737302733,60.7544484407692,61.3303662521454,115316.384887113,0.0,1.0
2016-04-05,61.97,62.802,61.415,62.1,150664,60.4908928321734,61.3030345594021,59.9491396367263,60.6177899770529,154347.99591905,0.0,1.0
2016-04-06,62.12,62.65,61.66,62.1,157958,60.6373126147266,61.1546625130815,60.1882919482299,60.6177899770529,161820.34686044,0.0,1.0
2016-04-07,61.19,62.16,60.75,61.62,201521,59.7295099628964,60.6763578900742,59.3000119340734,60.1492466728824,206448.537710421,0.0,1.0
2016-04-08,62.38,62.41,61.07,61.76,133091,60.8911069044856,60.9203908609963,59.6123741368538,60.2859051365988,136345.305612902,0.0,1.0
2016-04-11,61.67,62.99,61.55,62.75,124421,60.1980532670668,61.4865473535356,60.0809174410242,61.2522757014504,127463.309086737,0.0,1.0
2016-04-12,62.0,62.5215,61.14,61.61,108353,60.520176788684,61.0292295660275,59.6807033687119,60.1394853540455,111002.418638937,0.0,1.0
2016-04-13,63.62,63.67,61.71,62.39,181312,62.1015104402593,62.1503170344437,60.2370985424144,60.9008682233225,185745.392635765,0.0,1.0
2016-04-14,63.7,63.99,63.085,63.68,168565,62.1796009909544,62.462679237224,61.579279882486,62.1600783532806,172686.706393662,0.0,1.0
2016-04-15,64.36,65.21,63.04,63.68,258559,62.8238480341888,63.6535601353239,61.53535394772,62.1600783532806,264881.215664218,0.0,1.0
2016-04-18,64.86,65.03,63.965,64.13,117080,63.311913976033,63.47785639626,62.4382759401318,62.5993377009404,119942.808913891,0.0,1.0
2016-04-19,64.34,65.26,63.55,64.87,138375,62.804325396515,63.7023667295084,62.0331812084011,63.3216752948699,141758.508570717,0.0,1.0
2016-04-20,63.61,64.7,62.44,64.33,376126,62.0917491214224,63.1557328746428,60.9496748175069,62.7945640776781,385322.932572139,0.0,1.0
2016-04-21,63.57,64.19,62.91,63.65,316927,62.0527038460749,62.6579056139617,61.4084568028405,62.13079439677,324676.414423066,0.0,1.0
2016-04-22,64.33,64.39,62.82,63.4,219215,62.7945640776781,62.8531319906994,61.3206049333085,61.8867614258478,224575.186676277,0.0,1.0
2016-04-25,63.92,64.43,63.53,64.23,182663,62.3943500053658,62.892177266047,62.0136585707273,62.6969508893093,187129.426927212,0.0,1.0
2016-04-26,64.01,64.14,63.17,63.93,238905,62.4822018748978,62.6090990197773,61.6622510925995,62.4041113242027,244746.641301444,0.0,1.0
2016-04-27,64.0,64.59,63.22,63.82,205111,62.4724405560609,63.0483583674371,61.7110576867839,62.296736816997,210126.319432328,0.0,1.0
2016-04-28,61.28,62.99,60.032,61.02,359980,59.8173618324283,61.4865473535356,58.5991492415851,59.5635675426693,368782.134889156,0.0,1.0
2016-04-29,61.77,62.1,60.81,61.29,221776,60.2956664554357,60.6177899770529,59.3585798470948,59.8271231512652,227198.807564802,0.0,1.0
2016-05-02,62.17,62.47,61.95,62.22,235708,60.6861192089111,60.9789587740176,60.4713701944996,60.7349258030955,241471.469110653,0.0,1.0
2016-05-03,61.86,62.65,61.4107,61.56,170892,60.3835183249676,61.1546625130815,59.9449422696264,60.0906787598611,175070.605576636,0.0,1.0
2016-05-04,61.14,61.59,60.32,61.56,220878,59.6807033687119,60.1199627163718,58.8802752240874,60.0906787598611,226278.849908459,0.0,1.0
2016-05-05,59.48,61.43,59.31,61.2,229186,58.0603244417891,59.9637816149816,57.8943820215621,59.7392712817333,234789.994907234,0.0,1.0
2016-05-06,59.61,59.63,57.8214,59.05,492174,58.1872215866686,58.2067442243424,56.4413120995034,57.6405877318031,504208.507297448,0.0,1.0
2016-05-09,61.11,61.58,59.47,59.69,153270,59.6514194122013,60.1102013975349,58.0505631229522,58.2653121373637,157017.717135565,0.0,1.0
2016-05-10,61.63,61.97,60.78,61.19,155296,60.1590079917193,60.4908928321734,59.3292958905841,59.7295099628964,159093.25634687,0.0,1.0
2016-05-11,60.48,61.98,60.39,61.54,189005,59.0364563254776,60.5006541510102,58.9486044559456,60.0711561221873,193626.49981867,0.0,1.0
2016-05-12,59.85,61.37,59.41,60.57,190233,58.4214932387538,59.9052137019603,57.9919952099309,59.1243081950095,194884.526546944,0.0,1.0
2016-05-13,59.68,60.39,58.5901,59.69,132335,58.2555508185268,58.9486044559456,57.1916646784948,58.2653121373637,135570.820102662,0.0,1.0
2016-05-16,60.44,60.91,59.358,59.92,139185,58.99741105013,59.4561930354636,57.9412363519791,58.489822470612,142588.314474546,0.0,1.0
2016-05-17,58.36,60.45,58.09,60.09,161424,56.967056732058,59.0071723689669,56.7035011234622,58.6557648908391,165371.09656744,0.0,1.0
2016-05-18,59.16,59.76,58.16,58.18,190805,57.7479622390088,58.3336413692219,56.7718303553204,56.7913529929941,195470.512938289,0.0,1.0
2016-05-19,59.16,59.94,58.31,58.88,145127,57.7479622390088,58.5093451082858,56.9182501378736,57.474645311576,148675.606672755,0.0,1.0
2016-05-20,59.42,59.65,58.79,59.55,221575,58.0017565287678,58.2262668620162,57.3867934420441,58.1286536736473,226992.892766444,0.0,1.0
2016-05-23,59.26,59.79,58.76,59.34,156462,57.8455754273777,58.3629253257325,57.3575094855334,57.9236659780727,160287.76706769,0.0,1.0
2016-05-24,61.99,62.18,59.18,59.66,252224,60.5104154698471,60.6958805277479,57.7674848766826,58.236028180853,258391.313934892,0.0,1.0
2016-05-25,61.45,62.17,61.11,62.17,120615,60.100440078698,60.8046274970326,59.7679071311511,60.8046274970326,123323.418934948,0.12,1.0
2016-05-26,61.58,62.07,61.12,61.37,134250,60.2275850292306,60.7068236889306,59.7776875119613,60.0221970322163,137264.593889788,0.0,1.0
2016-05-27,62.12,62.12,61.26,61.4,95735,60.7557255929816,60.7557255929816,59.9146128433041,60.051538174647,97884.7366557827,0.0,1.0
2016-05-31,62.67,62.87,61.7,62.09,282374,61.2936465375427,61.4892541537468,60.3449495989531,60.726384450551,288714.729497467,0.0,1.0
2016-06-01,63.26,63.33,62.11,62.74,203141,61.8706890053447,61.9391516710161,60.7459452121714,61.3621092032142,207702.546498066,0.0,1.0
2016-06-02,64.31,64.35,62.94,62.94,170244,62.8976289904161,62.9367505136569,61.5577168194182,61.5577168194182,174066.841878384,0.0,1.0
2016-06-03,63.25,64.19,63.0201,64.19,211317,61.8609086245345,62.7802644206936,61.636057669708,62.7802644206936,216062.139195592,0.0,1.0
2016-06-06,64.89,65.03,63.25,63.25,262078,63.4648910774078,63.6018164087507,61.8609086245345,61.8609086245345,267962.981284527,0.0,1.0
2016-06-07,64.97,65.24,64.44,64.94,105374,63.5431341238895,63.8072044057649,63.0247739409487,63.5137929814588,107740.181128808,0.0,1.0
2016-06-08,65.78,65.8,64.77,65.18,144593,64.3353449695159,64.3549057311363,63.3475265076854,63.7485221209037,147839.846735986,0.0,1.0
2016-06-09,66.62,66.72,65.11,65.78,256550,65.156896957573,65.254700765675,63.6800594552323,64.3353449695159,262310.849627002,0.0,1.0
2016-06-10,65.96,66.78,65.472,66.18,339320,64.5113918240995,65.3133830505362,64.0341092405616,64.726560201924,346939.45622855,0.0,1.0
2016-06-13,65.85,66.48,65.66,65.66,185545,64.4038076351873,65.0199716262301,64.2179803997935,64.2179803997935,189711.426989055,0.0,1.0
2016-06-14,66.53,66.588,65.65,65.75,135245,65.0688735302811,65.1255997389803,64.2082000189833,64.3060038270853,138281.936689939,0.0,1.0
2016-06-15,66.4,67.06,66.09,66.83,116839,64.9417285797485,65.5872337132219,64.6385367746322,65.3622849545872,119462.62856975,0.0,1.0
2016-06-16,66.63,66.72,65.59,66.04,124476,65.1666773383832,65.254700765675,64.149517734122,64.5896348705812,127271.117981566,0.0,1.0
2016-06-17,65.99,66.83,65.38,66.83,311121,64.5407329665302,65.3622849545872,63.9441297371078,65.3622849545872,318107.245553703,0.0,1.0
2016-06-20,66.81,67.42,66.5,66.83,168001,65.3427241929668,65.9393274223892,65.0395323878505,65.3622849545872,171773.475143972,0.0,1.0
2016-06-21,66.94,67.16,66.49,66.7,142415,65.4698691434995,65.6850375213239,65.0297520070403,65.2351400040546,145612.939581483,0.0,1.0
2016-06-22,66.75,67.179,66.56,67.1,195664,65.2840419081056,65.7036202448633,65.0982146727117,65.6263552364627,200057.649898335,0.0,1.0
2016-06-23,68.4,68.4,66.92,67.58,140250,66.8978047417891,66.8978047417891,65.4503083818791,66.0958135153525,143399.324342963,0.0,1.0
2016-06-24,66.37,67.64,65.14,65.14,554286,64.9123874373179,66.1544958002137,63.7094005976629,63.7094005976629,566732.533994748,0.0,1.0
2016-06-27,63.53,66.0,63.22,65.26,371455,62.1347592872202,64.5505133473404,61.8315674821039,63.8267651673853,379796.050080679,0.0,1.0
2016-06-28,63.8,64.6,63.56,64.29,199000,62.3988295690957,63.1812600339119,62.1641004296508,62.8780682287956,203468.5600303,0.0,1.0
2016-06-29,65.9,65.95,63.75,64.51,183763,64.4527095392383,64.5016114432894,62.3499276650447,63.0932366066201,187889.412044462,0.0,1.0
2016-06-30,67.9,67.95,65.75,66.3,390966,66.408785701279,66.45768760533,64.3060038270853,64.8439247716465,399745.171059328,0.0,1.0
2016-07-01,67.3,68.38,67.01,67.7,182785,65.8219628526668,66.8782439801687,65.5383318091709,66.2131780850749,186889.450980595,0.0,1.0
2016-07-05,67.31,67.4132,66.425,67.05,123477,65.831743233477,65.9326767634383,64.966179531774,65.5774533324117,126249.685361112,0.0,1.0
2016-07-06,67.75,68.049,66.49,66.79,146712,66.2620799891259,66.554513375351,65.0297520070403,65.3231634313464,150006.429041032,0.0,1.0
2016-07-07,67.69,68.26,67.42,67.86,136474,66.2033977042647,66.7608794104463,65.9393274223892,66.3696641780381,139538.533977765,0.0,1.0
2016-07-08,68.33,68.68,67.89,67.91,257972,66.8293420761177,67.1716554044748,66.3990053204688,66.4185660820892,263764.780744405,0.0,1.0
2016-07-11,68.98,69.7,68.45,68.88,310099,67.4650668287809,68.1692542471155,66.9467066458401,67.3672630206789,317062.296466512,0.0,1.0
2016-07-12,70.61,70.89,69.04,69.58,204079,69.059268900844,69.3331195635297,67.5237491136421,68.0518896773931,208661.609358912,0.0,1.0
2016-07-13,70.86,71.57,70.35,70.78,210984,69.3037784210991,69.9981854586235,68.8049789997787,69.2255353746175,215721.661655441,0.0,1.0
2016-07-14,70.89,71.76,70.74,71.52,143193,69.3331195635297,70.1840126940174,69.1864138513766,69.9492835545725,146408.409630245,0.0,1.0
2016-07-15,70.21,71.36,70.09,71.36,163219,68.6680536684359,69.7927974616092,68.5506890987134,69.7927974616092,166884.094972791,0.0,1.0
2016-07-18,70.02,70.72,69.53,70.31,86811,68.482226433042,69.1668530897562,68.0029877733421,68.7658574765379,88760.3475617606,0.0,1.0
2016-07-19,70.04,70.295,69.54,70.07,134127,68.5017871946624,68.7511869053226,68.0127681541523,68.531128337093,137138.831915498,0.0,1.0
2016-07-20,71.09,71.559,69.8501,70.47,116526,69.5287271797337,69.9874270397323,68.3160577630767,68.9223435695012,119142.600131109,0.0,1.0
2016-07-21,69.41,71.12,69.25,70.8,122270,67.8856232036196,69.5580683221644,67.7291371106564,69.2450961362378,125015.582084949,0.0,1.0
2016-07-22,70.48,70.61,69.03,69.44,130410,68.9321239503114,69.059268900844,67.5139687328319,67.9149643460502,133338.366399756,0.0,1.0
2016-07-25,70.35,70.7912,70.03,70.29,142791,68.8049789997787,69.2364894011249,68.4920068138522,68.7462967149175,145997.382689882,0.0,1.0
2016-07-26,71.01,71.22,69.93,70.39,136244,69.4504841332521,69.6558721302664,68.3942030057502,68.8441005230195,139303.369310393,0.0,1.0
2016-07-27,67.94,69.62,67.34,69.5,611623,66.4479072245198,68.0910112006339,65.8610843759076,67.9736466309114,625357.040660362,0.0,1.0
2016-07-28,66.97,69.3,66.84,67.96,533369,65.4992102859301,67.7780390147074,65.3720653353974,66.4674679861402,545345.841179904,0.0,1.0
2016-07-29,66.85,67.02,65.9,66.92,346347,65.3818457162076,65.5481121899811,64.4527095392383,65.4503083818791,354124.248044293,0.0,1.0
2016-08-01,67.5,68.37,66.44,67.0,490420,66.0175704688708,66.8684635993585,64.9808501029893,65.5285514283607,501432.418141004,0.0,1.0
2016-08-02,66.96,70.15,65.13,69.12,637212,65.4894299051199,68.6093713835747,63.6996202168527,67.6019921601237,651520.643588077,0.0,1.0
2016-08-03,66.94,67.94,66.15,66.72,233965,65.4698691434995,66.4479072245198,64.6972190594934,65.254700765675,239218.701746176,0.0,1.0
2016-08-04,67.01,67.51,66.56,66.73,239001,65.5383318091709,66.027350849681,65.0982146727117,65.2644811464852,244367.785506541,0.0,1.0
2016-08-05,67.54,67.66,66.86,67.49,193037,66.0566919921117,66.1740565618341,65.3916260970178,66.0077900880606,197371.660414919,0.0,1.0
2016-08-08,67.09,67.76,65.995,67.33,125679,65.6165748556525,66.2718603699361,64.5456231569353,65.8513039950974,128501.131437427,0.0,1.0
2016-08-09,68.07,68.14,66.89,66.99,260414,66.5750521750524,66.6435148407238,65.4209672394484,65.5187710475505,266261.616038847,0.0,1.0
2016-08-10,68.16,68.19,67.575,67.92,157442,66.6630756023442,66.6924167447748,66.0909233249474,66.4283464628994,160977.37200146,0.0,1.0
2016-08-11,68.23,68.77,67.81,68.18,112837,66.7315382680157,67.2596788317666,66.3207622739871,66.6826363639646,115370.763357482,0.0,1.0
2016-08-12,68.13,68.25,67.41,68.25,90084,66.6337344599136,66.7510990296361,65.929547041579,66.7510990296361,92106.8430239676,0.0,1.0
2016-08-15,69.0,69.41,68.09,68.32,157955,67.4846275904013,67.8856232036196,66.5946129366728,66.8195616953075,161501.891455206,0.0,1.0
2016-08-16,67.42,69.08,67.28,69.03,407287,65.9393274223892,67.5628706368829,65.8024020910464,67.5139687328319,416432.660347039,0.0,1.0
2016-08-17,65.4,67.41,65.36,67.41,229876,63.9636904987282,65.929547041579,63.9245689754874,65.929547041579,235037.882942338,0.0,1.0
2016-08-18,66.23,66.24,64.87,65.24,262101,64.7754621059751,64.7852424867852,63.4453303157874,63.8072044057649,267986.497751264,0.0,1.0
2016-08-19,66.69,66.99,65.69,66.14,195389,65.2253596232444,65.5187710475505,64.2473215422241,64.6874386786832,199776.474752564,0.0,1.0
2016-08-22,66.84,67.32,65.88,66.46,226700,65.3720653353974,65.8415236142872,64.4331487776179,65.0004108646097,231790.565622457,0.0,1.0
2016-08-23,67.83,68.24,66.78,66.89,303883,66.3403230356075,66.7413186488259,65.3133830505362,65.4209672394484,310706.715717023,0.0,1.0
2016-08-24,67.85,68.975,67.39,67.65,271880,66.4772483669504,67.5794871939632,66.0265551576829,66.2812947977037,277494.30749861,0.12,1.0
2016-08-25,68.13,68.13,67.25,67.6,151460,66.7515833638958,66.7515833638958,65.8893876592102,66.232306405392,154587.640921507,0.0,1.0
2016-08-26,67.67,68.5485,67.02,67.96,162305,66.3008901546283,67.1616162075446,65.6640410545765,66.5850228300361,165656.589593063,0.0,1.0
2016-08-29,67.32,67.91,67.2,67.86,137683,65.9579714084466,66.5360344377244,65.8403992668985,66.4870460454127,140526.146606338,0.0,1.0
2016-08-30,67.08,67.43,66.67,67.43,89695,65.7228271253505,66.0657458715323,65.3211223083947,66.0657458715323,91547.1969658961,0.0,1.0
2016-08-31,67.37,67.48,66.58,67.04,297157,66.0069598007583,66.114734263844,65.2329432022337,65.6836364115012,303293.276200399,0.0,1.0
2016-09-01,68.5,68.56,66.96,67.35,204030,67.1140974670022,67.1728835377763,65.6052549838025,65.9873644438336,208243.208617557,0.0,1.0
2016-09-02,69.34,69.39,68.82,69.01,206078,67.9371024578385,67.9860908501501,67.427623177797,67.6137790685814,210333.499708322,0.0,1.0
2016-09-06,69.6,70.21,69.04,69.34,223120,68.1918420978592,68.7895004840617,67.6431721039684,67.9371024578385,227727.416099345,0.0,1.0
2016-09-07,69.28,70.16,68.92,69.72,287325,67.8783163870644,68.74051209175,67.5255999624203,68.3094142394072,293258.245924813,0.0,1.0
2016-09-08,69.0,69.54,68.74,69.16,241345,67.603981390119,68.1330560270852,67.3492417500983,67.7607442455164,246328.76137727,0.0,1.0
2016-09-09,66.34,68.8,66.305,68.44,297031,64.9977989191376,67.4080278208723,64.9635070445195,67.0553113962282,303164.67430712,0.0,1.0
2016-09-12,66.53,66.78,65.72,66.07,336084,65.183954809922,65.4288967714804,64.3903428544728,64.7332616006546,343024.116674132,0.0,1.0
2016-09-13,65.04,65.99,64.06,65.74,281098,63.7241007190339,64.6548801729559,62.763928229725,64.4099382113975,286902.658706945,0.0,1.0
2016-09-14,64.38,65.29,64.37,65.2,235473,63.0774539405198,63.9690426805924,63.0676562620574,63.8808635744313,240335.504890467,0.0,1.0
2016-09-15,64.69,64.98,63.27,64.52,215175,63.3811819728522,63.6653146482599,61.9899116312005,63.2146214389925,219618.352273111,0.0,1.0
2016-09-16,64.32,65.19,63.89,64.8,518373,63.0186678697457,63.871065895969,62.5973676958653,63.4889564359379,529077.374801299,0.0,1.0
2016-09-19,65.19,65.7,64.58,64.82,317089,63.871065895969,64.3707474975481,63.2734075097665,63.5085517928625,323636.870937276,0.0,1.0
2016-09-20,65.15,65.62,64.99,65.38,215566,63.8318751821196,64.2923660698494,63.6751123267223,64.0572217867534,220017.426402256,0.0,1.0
2016-09-21,65.73,65.96,64.99,65.38,239429,64.4001405329351,64.6254871375689,63.6751123267223,64.0572217867534,244373.196079464,0.0,1.0
2016-09-22,66.12,66.5,65.68,66.05,329965,64.7822499929662,65.154561774535,64.3511521406235,64.7136662437299,336778.759650504,0.0,1.0
2016-09-23,66.28,66.54,65.8,66.04,234168,64.9390128483636,65.1937524883844,64.4687242821715,64.7038685652676,239003.556710073,0.0,1.0
2016-09-26,65.55,66.23,65.52,66.04,271458,64.2237823206131,64.8900244560519,64.1943892852261,64.7038685652676,277063.593221118,0.0,1.0
2016-09-27,65.28,65.59,64.745,65.49,449668,63.95924500213,64.2629730344624,63.435069204395,64.1649962498391,458953.620215849,0.0,1.0
2016-09-28,66.01,66.03,65.06,65.17,218745,64.6744755298806,64.6940708868052,63.7436960759586,63.8514705390443,223262.072582696,0.0,1.0
2016-09-29,65.97,66.22,65.17,65.76,358426,64.6352848160312,64.8802267775896,63.8514705390443,64.4295335683221,365827.477782466,0.0,1.0
2016-09-30,66.34,66.59,64.91,66.17,286247,64.9977989191376,65.242740880696,63.5967308990236,64.8312383852779,292157.985282311,0.0,1.0
2016-10-03,65.73,66.73,65.29,65.92,279895,64.4001405329351,65.3799083791688,63.9690426805924,64.5862964237195,285674.81682111,0.0,1.0
2016-10-04,65.85,66.59,65.46,65.74,266661,64.5177126744832,65.242740880696,64.135603214452,64.4099382113975,272167.535426978,0.0,1.0
2016-10-05,66.13,66.32,65.44,65.98,261152,64.7920476714286,64.978203562213,64.1160078575274,64.6450824944935,266544.774870814,0.0,1.0
2016-10-06,65.93,66.05,65.2825,65.93,144173,64.5960941021819,64.7136662437299,63.9616944217456,64.5960941021819,147150.164760178,0.0,1.0
2016-10-07,64.69,65.97,63.88,65.97,347847,63.3811819728522,64.6352848160312,62.587570017403,64.6352848160312,355030.021996723,0.0,1.0
2016-10-10,65.52,65.79,64.8,65.01,168604,64.1943892852261,64.4589266037092,63.4889564359379,63.6947076836469,172085.66360709,0.0,1.0
2016-10-11,64.31,65.25,63.88,65.25,200051,63.0088701912834,63.929851966743,62.587570017403,63.929851966743,204182.042479787,0.0,1.0
2016-10-12,64.11,64.43,63.02,64.43,205034,62.8129166220367,63.1264423328315,61.7449696696421,63.1264423328315,209267.941164006,0.0,1.0
2016-10-13,63.89,64.37,63.52,64.37,266406,62.5973676958653,63.0676562620574,62.2348535927589,63.0676562620574,271907.269690579,0.0,1.0
2016-10-14,63.76,64.72,63.43,64.13,138715,62.4699978758549,63.4105750082392,62.1466744865978,62.8325119789614,141579.457351294,0.0,1.0
2016-10-17,63.63,63.93,63.17,63.74,179324,62.3426280558446,62.6365584097146,61.8919348465771,62.4504025189303,183027.031035312,0.0,1.0
2016-10-18,63.75,64.2,63.6575,64.2,162445,62.4602001973926,62.9010957281977,62.369571671616,62.9010957281977,165799.480585595,0.0,1.0
2016-10-19,63.92,64.2,63.311,63.61,170624,62.6267607312523,62.9010957281977,62.030082112896,62.3230326989199,174147.376499348,0.0,1.0
2016-10-20,63.63,63.82,62.68,63.69,210846,62.3426280558446,62.5287839466289,61.4118486019226,62.4014141266186,215199.958654009,0.0,1.0
2016-10-21,64.07,64.22,62.8352,63.22,223238,62.7737259081873,62.9206910851224,61.5639085716581,61.9409232388888,227847.852793051,0.0,1.0
2016-10-24,65.0,65.29,64.59,64.59,207187,63.6849100051846,63.9690426805924,63.2832051882288,63.2832051882288,211465.400499171,0.0,1.0
2016-10-25,65.06,66.25,64.34,65.1,290790,63.7436960759586,64.9096198129766,63.0382632266704,63.782886789808,296794.797989999,0.0,1.0
2016-10-26,64.76,65.47,64.13,64.87,245608,63.4497657220885,64.1454008929144,62.8325119789614,63.5575401851742,250679.792099892,0.0,1.0
2016-10-27,60.99,65.07,59.9,65.07,623395,59.7560409417878,63.7534937544209,58.6880939893932,63.7534937544209,636268.073499691,0.0,1.0
2016-10-28,60.2,61.54,60.09,60.98,294438,58.9820243432633,60.2949132572163,58.8742498801776,59.7462432633255,300518.128995423,0.0,1.0
2016-10-31,61.4,61.53,59.54,60.01,306339,60.1577457587436,60.285115578754,58.3353775647491,58.7958684524789,312664.884010654,0.0,1.0
2016-11-01,61.09,61.78,60.2732,61.35,328369,59.8540177264112,60.5300575403124,59.0537433496076,60.1087573664319,335149.80233563,0.0,1.0
2016-11-02,58.29,61.27,55.88,58.0,1284757,57.1106677569571,60.0303759387332,54.7494272475341,56.8265350815493,1311287.16352432,0.0,1.0
2016-11-03,58.79,59.46,58.25,58.67,442403,57.6005516800739,58.2569961370504,57.0714770431077,57.4829795385259,451538.598353345,0.0,1.0
2016-11-04,58.83,59.63,58.34,59.04,312442,57.6397423939232,58.4235566709101,57.1596561492688,57.8454936416323,318893.910635136,0.0,1.0
2016-11-07,61.33,61.44,59.29,59.37,493017,60.0891620095073,60.196936472593,58.0904356031907,58.1688170308894,503197.774753723,0.0,1.0
2016-11-08,61.96,62.7,60.535,60.78,325679,60.7064157526344,61.4314439588473,59.3102465717515,59.5502896940788,332404.253979108,0.0,1.0
2016-11-09,63.06,63.22,60.05,60.61,296273,61.7841603834914,61.9409232388888,58.8350591663282,59.3837291602191,302391.021647549,0.0,1.0
2016-11-10,63.73,64.65,62.63,63.73,439600,62.4406048404679,63.3419912590028,61.362860209611,62.4406048404679,448677.71655285,0.0,1.0
2016-11-11,66.11,66.76,63.5,63.94,392079,64.7724523145039,65.4093014145558,62.2152582358342,62.646356088177,400175.4104375,0.0,1.0
2016-11-14,64.65,66.54,64.27,66.06,485863,63.3419912590028,65.1937524883844,62.9696794774341,64.7234639221922,495896.0450353,0.0,1.0
2016-11-15,65.0,65.45,63.43,64.74,404785,63.6849100051846,64.1258055359897,62.1466744865978,63.4301703651639,413143.788659794,0.0,1.0
2016-11-16,64.72,65.48,63.87,64.98,563800,63.4105750082392,64.1551985713767,62.5777723389406,63.6653146482599,575442.439928337,0.0,1.0
2016-11-17,65.15,65.78,64.35,64.72,543649,63.8318751821196,64.4491289252468,63.0480609051328,63.4105750082392,554875.322853141,0.0,1.0
2016-11-18,65.34,65.47,64.6,65.16,308592,64.018031072904,64.1454008929144,63.2930028666912,63.841672860582,314964.408340485,0.0,1.0
2016-11-21,66.53,66.57,64.79,65.56,273813,65.3015269514701,65.3407883535151,63.5936559625093,64.349437951877,278964.057050888,0.12,1.0
2016-11-22,67.42,67.49,65.6,66.5,440206,66.175093146973,66.2438006005518,64.3886993539221,65.2720808999363,448487.294971909,0.0,1.0
2016-11-23,63.84,65.955,63.3,65.21,526845,62.6611976639388,64.7371442970721,62.1311687363303,64.0059006839826,536756.175334901,0.0,1.0
2016-11-25,63.46,63.69,62.79,63.39,143915,62.2882143445106,62.5139674062698,61.6305858602556,62.2195068909317,146622.3746516,0.0,1.0
2016-11-28,64.18,64.52,62.461,63.0,298566,62.9949195813219,63.3286414987051,61.3076608284349,61.8367082209922,304182.718342283,0.0,1.0
2016-11-29,63.94,64.6731,63.48,64.45,459683,62.7593511690515,63.4789145150326,62.3078450455331,63.2599340451262,468330.702476958,0.0,1.0
2016-11-30,62.78,64.36,62.59,64.28,474599,61.6207705097443,63.1715958905248,61.4342788500302,63.0930730864346,483527.307002569,0.0,1.0
2016-12-01,60.54,64.78,60.19,63.04,436327,59.4221319952202,63.5838406119981,59.0785947273258,61.8759696230373,444535.321992903,0.0,1.0
2016-12-02,60.64,60.92,59.54,60.53,259453,59.5202855003328,59.7951153146484,58.4405969440933,59.4123166447089,264333.912173725,0.0,1.0
2016-12-05,63.16,63.23,60.16,61.03,313021,61.9937538291725,62.0624612827514,59.049148675792,59.9030841702723,318909.650389595,0.0,1.0
2016-12-06,63.58,63.85,62.74,63.03,216289,62.4059985506458,62.6710130144501,61.5815091076993,61.866154272526,220357.897307577,0.0,1.0
2016-12-07,65.42,65.7,63.0,63.66,297152,64.2120230447192,64.4868528590348,61.8367082209922,62.484521354736,302742.117725548,0.0,1.0
2016-12-08,66.66,66.69,64.61,65.47,338370,65.4291265081166,65.4585725596503,63.4169796533065,64.2610997972756,344735.52382213,0.0,1.0
2016-12-09,65.94,67.22,65.77,66.61,347600,64.7224212713052,65.9787861367476,64.5555603126136,65.3800497555602,354139.161511282,0.0,1.0
2016-12-12,64.81,65.69,63.76,65.69,279393,63.6132866635319,64.4770375085235,62.5826748598487,64.4770375085235,284649.029781708,0.0,1.0
2016-12-13,65.83,66.08,64.62,65.29,263435,64.6144524156813,64.859836178463,63.4267950038178,64.0844234880728,268390.822821417,0.0,1.0
2016-12-14,64.81,66.19,64.255,65.79,294503,63.6132866635319,64.9678050340869,63.0685347101564,64.5751910136362,300043.283896885,0.0,1.0
2016-12-15,64.76,65.42,64.33,64.91,273151,63.5642099109755,64.2120230447192,63.142149838991,63.7114401686445,278289.603296802,0.0,1.0
2016-12-16,64.74,65.835,64.65,64.93,545369,63.544579209953,64.6193600909369,63.4562410553516,63.7310708696671,555628.654701514,0.0,1.0
2016-12-19,65.64,66.0,64.48,65.11,206964,64.4279607559671,64.7813133743728,63.28938009666,63.9077471788699,210857.472448277,0.0,1.0
2016-12-20,66.28,66.63,65.34,66.24,180356,65.0561431886884,65.3996804565827,64.1335002406291,65.0168817866433,183748.914308196,0.0,1.0
2016-12-21,65.51,66.05,64.995,66.05,194668,64.3003611993207,64.8303901269292,63.7948706479903,64.8303901269292,198330.156194126,0.0,1.0
2016-12-22,63.91,65.54,63.75,65.54,203983,62.7299051175177,64.3298072508545,62.5728595093374,64.3298072508545,207820.392930253,0.0,1.0
2016-12-23,64.66,64.75,63.53,63.84,96458,63.4660564058628,63.5543945604642,62.3569217980895,62.6611976639388,98272.5985070635,0.0,1.0
2016-12-27,65.32,65.7,64.67,64.67,150240,64.1138695396066,64.4868528590348,63.4758717563741,63.4758717563741,153066.362558846,0.0,1.0
2016-12-28,63.95,65.43,63.88,65.43,118756,62.7691665195628,64.2218383952305,62.7004590659839,64.2218383952305,120990.075559361,0.0,1.0
2016-12-29,64.17,64.47,63.65,64.22,219118,62.9851042308107,63.2795647461487,62.4747060042247,63.034180983367,223240.117353363,0.0,1.0
2016-12-30,64.0,64.95,63.52,64.23,184736,62.8182432721191,63.7507015706896,62.3471064475782,63.0439963338783,188211.312258194,0.0,1.0
2017-01-03,65.03,65.69,64.43,64.89,253706,63.8292243747798,64.4770375085235,63.2403033441037,63.691809467622,258478.797785907,0.0,1.0
2017-01-04,66.76,67.0,65.19,65.39,255878,65.5272800132292,65.7628484254997,63.9862699829601,64.1825769931854,260691.658139194,0.0,1.0
2017-01-05,66.82,67.39,66.33,66.71,214076,65.5861721162968,66.1456470954392,65.1052199412447,65.4782032606729,218103.265649279,0.0,1.0
2017-01-06,66.17,67.04,65.58,67.04,150299,64.9481743330644,65.8021098275448,64.3690686528995,65.8021098275448,153126.47248557,0.0,1.0
2017-01-09,66.27,66.96,65.77,66.23,226303,65.0463278381771,65.7235870234546,64.5555603126136,65.007066436132,230560.283853532,0.0,1.0
2017-01-10,66.42,67.13,65.805,66.48,189465,65.1935580958461,65.8904479821462,64.5899140394031,65.2524501989137,193029.275706948,0.0,1.0
2017-01-11,68.37,68.52,66.24,66.39,301864,67.1075514455435,67.2547817032125,65.0168817866433,65.1641120443123,307542.761364907,0.0,1.0
2017-01-12,68.12,68.97,66.65,68.14,231443,66.8621676827618,67.6964724762196,65.4193111576053,66.8817983837843,235796.979164717,0.0,1.0
2017-01-13,68.72,69.39,67.92,68.05,213493,67.4510887134379,68.1087171976929,66.6658606725364,66.7934602291829,217509.298068263,0.0,1.0
2017-01-17,67.26,68.3,66.92,68.3,238495,66.0180475387927,67.0388439919646,65.6843256214095,67.0388439919646,242981.643626678,0.0,1.0
2017-01-18,67.6,67.89,66.86,67.53,154071,66.3517694561758,66.6364146210026,65.6254335183419,66.2830620025969,156969.432546619,0.0,1.0
2017-01-19,66.55,68.0,66.54,67.63,195262,65.3211576524926,66.7443834766266,65.3113423019813,66.3812155077096,198935.330710633,0.0,1.0
2017-01-20,66.72,67.75,66.29,66.59,198217,65.4880186111842,66.4989997138448,65.0659585391996,65.3604190545377,201945.921108406,0.0,1.0
2017-01-23,66.55,67.19,65.89,66.67,206259,65.3211576524926,65.9493400852138,64.6733445187489,65.4389418586278,210139.209764544,0.0,1.0
2017-01-24,67.87,68.07,66.48,66.64,222576,66.6167839199801,66.8130909302054,65.2524501989137,65.409495807094,226763.170346764,0.0,1.0
2017-01-25,67.31,68.75,66.99,68.57,320724,66.067124291349,67.4805347649717,65.7530330749884,67.3038584557688,326757.561670151,0.0,1.0
2017-01-26,67.19,67.57,66.53,67.12,253622,65.9493400852138,66.322323404642,65.3015269514701,65.8806326316349,258393.21755125,0.0,1.0
2017-01-27,67.14,67.74,66.9,67.32,215330,65.9002633326574,66.4891843633336,65.664694920387,66.0769396418603,219380.856295237,0.0,1.0
2017-01-30,66.21,66.81,65.12,66.81,276224,64.9874357351095,65.5763567657856,63.9175625293812,65.5763567657856,281420.413548022,0.0,1.0
2017-01-31,65.61,66.19,65.2,65.91,244751,64.3985147044334,64.9678050340869,63.9960853334713,64.6929752197714,249355.333484027,0.0,1.0
2017-02-01,63.87,65.99,62.85,65.74,396122,62.6906437154726,64.7714980238616,61.6894779633232,64.5261142610798,403573.972773798,0.0,1.0
2017-02-02,64.81,65.22,63.18,63.86,259910,63.6132866635319,64.0157160344939,62.0133845301951,62.6808283649613,264799.509402754,0.0,1.0
2017-02-03,65.45,66.0,64.9,65.44,317780,64.2414690962531,64.7813133743728,63.7016248181333,64.2316537457418,323758.178207869,0.0,1.0
2017-02-06,64.76,65.68,64.29,65.19,345843,63.5642099109755,64.4672221580122,63.1028884369459,63.9862699829601,352349.108269696,0.0,1.0
2017-02-07,63.51,65.0,63.47,64.95,635782,62.3372910970669,63.799778323246,62.2980296950219,63.7507015706896,647742.53275019,0.0,1.0
2017-02-08,62.06,63.25,61.98,63.22,505050,60.914065272933,62.082091983774,60.8355424688428,62.0526459322401,514551.160878231,0.0,1.0
2017-02-09,70.4,71.75,64.82,67.02,2637256,69.100067599331,70.4251399183523,63.6231020140431,65.7824791265222,2686868.8968084,0.0,1.0
2017-02-10,70.74,70.87,67.1801,70.68,762978,69.4337895167141,69.5613890733606,65.9396228882076,69.3748974136465,777331.384267995,0.0,1.0
2017-02-13,71.66,71.76,70.32,70.64,662793,70.3368017637509,70.4349552688635,69.0215447952409,69.3356360116015,675261.672254163,0.0,1.0
2017-02-14,72.16,72.26,70.14,70.93,333565,70.8275692893143,70.925722794427,68.844868486038,69.6202811764283,339840.130637258,0.0,1.0
2017-02-15,73.42,73.92,70.1763,71.07,374050,72.0643034537341,72.5550709792976,68.8804982083939,69.757696083586,381086.747305222,0.0,1.0
2017-02-16,73.27,73.41,72.73,72.86,462112,71.9170731960651,72.0544881032229,71.3870442684566,71.5146438251031,470805.397595804,0.0,1.0
2017-02-17,73.43,73.62,68.61,73.39,539814,72.0741188042454,72.2606104639595,67.3431198578139,72.0348574022003,549969.152278628,0.0,1.0
2017-02-21,73.28,73.97,72.97,73.48,308381,71.9268885465764,72.6041477318539,71.622612680727,72.1231955568017,314182.361237085,0.0,1.0
2017-02-22,72.88,73.735,72.2,72.95,313727,71.5342745261256,72.3734869948391,70.8668306913594,71.6029819797045,319628.931885645,0.0,1.0
2017-02-23,73.02,73.63,72.39,73.4,343345,71.6716894332834,72.2704258144708,71.0533223510735,72.0446727527116,349804.115100953,0.0,1.0
2017-02-24,72.97,73.2,71.81,71.81,232922,71.7403968868623,71.9665212021148,70.599943818632,70.599943818632,236914.194478237,0.12,1.0
2017-02-27,73.62,73.81,72.71,73.11,209116,72.3794438647499,72.5662422121325,71.4847780957072,71.8780377744073,212700.168693859,0.0,1.0
2017-02-28,71.52,72.75,71.48,72.46,318594,70.3148305515745,71.5241040635772,70.2755045837045,71.2389907965197,324054.579969258,0.0,1.0
2017-03-01,73.7,74.02,71.58,72.51,311585,72.4580958004899,72.77270354345,70.3738195033795,71.2881482563572,316925.448375428,0.0,1.0
2017-03-02,73.7,74.28,72.53,73.65,177741,72.4580958004899,73.028322334605,71.3078112402922,72.4089383406524,180787.413128671,0.0,1.0
2017-03-03,73.87,74.12,73.08,73.68,193761,72.6252311639375,72.871018463125,71.8485432985048,72.4384328165549,197081.989834784,0.0,1.0
2017-03-06,73.6,74.12,73.16,73.3,189024,72.3597808808149,72.871018463125,71.9271952342448,72.0648361217898,192263.799456703,0.0,1.0
2017-03-07,73.79,74.21,73.1,73.49,174820,72.5465792281974,72.9595018908325,71.8682062824398,72.2516344691724,177816.348299797,0.0,1.0
2017-03-08,73.68,74.7,73.41,74.05,174217,72.4384328165549,73.4412449972401,72.1729825334324,72.8021980193525,177203.013109174,0.0,1.0
2017-03-09,73.76,74.21,73.275,73.53,193194,72.5170847522949,72.9595018908325,72.0402573918711,72.2909604370424,196505.271670467,0.0,1.0
2017-03-10,74.49,74.75,73.81,74.33,213433,73.2347836659226,73.4904024570776,72.5662422121325,73.0774797944426,217091.160431705,0.0,1.0
2017-03-13,75.23,75.36,74.48,74.48,219025,73.9623140715177,74.0901234670953,73.2249521739551,73.2249521739551,222779.005184551,0.0,1.0
2017-03-14,75.23,75.82,74.81,74.81,291054,73.9623140715177,74.5423720976003,73.5493914088827,73.5493914088827,296042.554845265,0.0,1.0
2017-03-15,76.15,76.215,75.38,75.7,407700,74.8668113325279,74.9307160303167,74.1097864510303,74.4243941939903,414687.822914011,0.0,1.0
2017-03-16,76.59,76.72,75.64,76.65,218950,75.299396979098,75.4272063746755,74.3654052421853,75.358385930903,222702.71971308,0.0,1.0
2017-03-17,76.61,77.16,75.69,76.4,562390,75.319059963033,75.8597920212456,74.4145627020228,75.1125986317155,572029.150671108,0.0,1.0
2017-03-20,77.15,77.71,76.21,76.6,249252,75.8499605292781,76.4005240794582,74.9258002843329,75.3092284710655,253524.084466429,0.0,1.0
2017-03-21,75.11,77.85,75.02,77.72,304866,73.8443361679077,76.5381649670033,73.7558527402002,76.4103555714257,310091.287271285,0.0,1.0
2017-03-22,76.03,76.05,74.72,74.88,237711,74.7488334289179,74.7684964128529,73.4609079811751,73.6182118526552,241785.276116538,0.0,1.0
2017-03-23,75.99,76.76,74.81,75.95,247150,74.7095074610479,75.4665323425455,73.5493914088827,74.6701814931779,251386.056986014,0.0,1.0
2017-03-24,76.14,76.82,75.35,76.45,231797,74.8569798405604,75.5255212943505,74.0802919751277,75.161756091553,235769.912406179,0.0,1.0
2017-03-27,75.39,75.86,74.46,75.06,260830,74.1196179429978,74.5816980654704,73.2052891900201,73.7951787080702,265300.526982245,0.0,1.0
2017-03-28,76.04,76.26,74.48,75.15,203405,74.7586649208854,74.9749577441704,73.2249521739551,73.8836621357777,206891.28432628,0.0,1.0
2017-03-29,76.09,76.48,75.67,76.0,124627,74.8078223807229,75.1912505674555,74.3948997180878,74.7193389530154,126763.059372834,0.0,1.0
2017-03-30,76.64,77.36,76.06,76.06,296025,75.3485544389355,76.0564218605957,74.7783279048204,74.7783279048204,301098.755894334,0.0,1.0
2017-03-31,76.67,77.12,76.31,76.51,194463,75.378048914838,75.8204660533756,75.024115204008,75.220745043358,197796.021847749,0.0,1.0
2017-04-03,75.92,77.5,75.45,76.72,330489,74.6406870172754,76.1940627481407,74.1786068948028,75.4272063746755,336153.45574449,0.0,1.0
2017-04-04,76.83,77.18,75.64,75.64,227298,75.5353527863181,75.8794550051806,74.3654052421853,74.3654052421853,231193.801257564,0.0,1.0
2017-04-05,76.85,78.23,76.76,77.2,317573,75.555015770253,76.9117616617683,75.4665323425455,75.8991179891156,323016.080417639,0.0,1.0
2017-04-06,77.51,77.72,76.1,77.13,157633,76.2038942401082,76.4103555714257,74.8176538726904,75.8302975453431,160334.769657602,0.0,1.0
2017-04-07,76.81,77.99,76.67,77.24,192266,75.5156898023831,76.6758058545483,75.378048914838,75.9384439569856,195561.366103471,0.0,1.0
2017-04-10,77.1,77.73,76.52,76.68,369225,75.8008030694406,76.4201870633932,75.2305765353255,75.3878804068055,375553.376049609,0.0,1.0
2017-04-11,77.4,77.66,76.535,76.9,194456,76.0957478284657,76.3513666196207,75.2453237732767,75.6041732300906,197788.901870412,0.0,1.0
2017-04-12,77.03,77.57,76.55,77.18,150169,75.7319826256681,76.2628831919132,75.260071011228,75.8794550051806,152742.839536851,0.0,1.0
2017-04-13,77.0,77.51,76.77,76.88,222272,75.7024881497656,76.2038942401082,75.476363834513,75.5845102461556,226081.657529416,0.0,1.0
2017-04-17,76.86,77.93,75.8,77.26,249204,75.5648472622206,76.6168169027433,74.5227091136653,75.9581069409206,253475.261764688,0.0,1.0
2017-04-18,77.15,77.37,76.36,76.63,129918,75.8499605292781,76.0662533525632,75.0732726638455,75.338722946968,132144.745100178,0.0,1.0
2017-04-19,78.36,78.88,77.31,77.93,270583,77.0395710573459,77.550808639656,76.0072644007582,76.6168169027433,275220.689692278,0.0,1.0
2017-04-20,78.82,79.23,78.24,78.8,230829,77.4918196878509,77.8949108585185,76.9215931537358,77.472156703916,234785.321254399,0.0,1.0
2017-04-21,78.91,79.28,78.42,78.78,186062,77.5803031155585,77.9440683183561,77.0985600091509,77.452493719981,189251.031903426,0.0,1.0
2017-04-24,78.97,79.97,78.85,79.97,180786,77.6392920673635,78.6224412641137,77.5213141637535,78.6224412641137,183884.603270376,0.0,1.0
2017-04-25,78.83,79.74,78.67,79.45,247761,77.5016511798185,78.3963169488611,77.3443473083384,78.1112036818036,252007.529293594,0.0,1.0
2017-04-26,79.05,79.52,78.28,79.02,266438,77.7179440031035,78.1800241255761,76.9609191216059,77.688449527201,271004.645969005,0.0,1.0
2017-04-27,79.26,79.77,78.93,79.25,202282,77.9244053344211,78.4258114247637,77.5999660994935,77.9145738424535,205749.036533461,0.0,1.0
2017-04-28,80.41,81.0,78.27,79.53,561835,79.0550269106838,79.6350849367664,76.9510876296383,78.1898556175436,571464.638182225,0.0,1.0
2017-05-01,81.5,81.59,80.11,80.57,699082,80.1266595351415,80.215142962849,78.7600821516587,79.2123307821638,711063.999554507,0.0,1.0
2017-05-02,80.84,81.68,75.9337,77.4,698481,79.4777810652864,80.3036263905565,74.6541561612708,76.0957478284657,710452.698643123,0.0,1.0
2017-05-03,79.74,79.86,78.545,78.87,460256,78.3963169488611,78.5142948524712,77.2214536587447,77.5409771476885,468144.612762107,0.0,1.0
2017-05-04,78.94,80.75,78.68,80.08,318153,77.609797591461,79.3892976375788,77.3541788003059,78.7305876757562,323606.021397011,0.0,1.0
2017-05-05,79.38,80.97,78.89,79.07,195974,78.0423832380311,79.6055904608639,77.5606401316235,77.7376069870385,199332.919812976,0.0,1.0
2017-05-08,79.36,79.91,78.86,79.39,166166,78.0227202540961,78.5634523123087,77.531145655721,78.0522147299986,169014.022031713,0.0,1.0
2017-05-09,79.3,79.77,78.9,79.5,357639,77.9637313022911,78.4258114247637,77.570471623591,78.1603611416411,363768.796416836,0.0,1.0
2017-05-10,79.36,79.63,78.83,79.27,196654,78.0227202540961,78.2881705372186,77.5016511798185,77.9342368263885,200024.574754309,0.0,1.0
2017-05-11,78.7,79.74,78.07,79.17,173975,77.3738417842409,78.3963169488611,76.7544577902883,77.8359219067135,176956.865321229,0.0,1.0
2017-05-12,79.82,80.83,78.33,78.35,449362,78.4749688846012,79.4679495733189,77.0100765814434,77.0297395653784,457063.893746102,0.0,1.0
2017-05-15,79.87,80.64,79.07,80.0,194356,78.5241263444387,79.2811512259363,77.7376069870385,78.6519357400162,197687.187908451,0.0,1.0
2017-05-16,80.57,81.2,80.17,80.35,170851,79.2123307821638,79.8317147761164,78.8190711034637,78.9960379588788,173779.321149575,0.0,1.0
2017-05-17,79.0,80.46,78.42,79.59,341224,77.668786543266,79.1041843705213,77.0985600091509,78.2488445693486,347072.449560977,0.0,1.0
2017-05-18,79.4,79.8,78.3,78.75,286157,78.0620462219661,78.4553059006661,76.9805821055408,77.4229992440784,291061.622128047,0.0,1.0
2017-05-19,80.34,80.78,79.64,79.79,312970,78.9862064669113,79.4187921134814,78.2980020291861,78.4454744086987,318334.186748585,0.0,1.0
2017-05-22,81.9,82.0,79.83,80.53,201269,80.5199192138416,80.6182341335166,78.4848003765687,79.1730048142938,204718.674098798,0.0,1.0
2017-05-23,81.85,82.68,80.25,82.0,272177,80.4707617540041,81.2867755873067,78.8977230392038,80.6182341335166,276842.010245932,0.0,1.0
2017-05-24,82.39,82.54,81.11,81.73,204848,81.1196402238592,81.2673273950399,79.8593763631171,80.4698166706641,208055.985867599,0.12,1.0
2017-05-25,82.91,83.37,82.33,82.62,182035,81.6316224172857,82.0845297422399,81.0605653553869,81.3460938863363,184885.726916584,0.0,1.0
2017-05-26,83.69,84.08,81.615,83.04,190826,82.3995957074254,82.7835823524952,80.3565898394255,81.7596179656423,193814.396817008,0.0,1.0
2017-05-30,83.22,84.38,82.99,83.41,219972,81.9368425710591,83.0789566948567,81.710388908582,82.123912987888,223416.832594253,0.0,1.0
2017-05-31,82.73,83.94,82.17,83.58,243031,81.4543978118688,82.6457409927266,80.9030323727942,82.2912917818929,246836.943984752,0.0,1.0
2017-06-01,84.87,84.885,82.74,82.98,257670,83.561401454047,83.5761701711651,81.4642436232809,81.70054309717,261705.1954547,0.0,1.0
2017-06-02,86.62,86.96,84.781,85.08,310182,85.2844184511553,85.6191760391649,83.4737737324798,83.7681634937,315039.550341637,0.0,1.0
2017-06-05,87.8,89.66,86.34,86.34,528060,86.4462241977769,88.2775451204177,85.008735731618,85.008735731618,536329.590219307,0.0,1.0
2017-06-06,87.44,89.13,86.325,87.15,270424,86.0917749869432,87.7557171155792,84.9939670144999,85.8062464559938,274658.927215592,0.0,1.0
2017-06-07,87.49,88.38,87.31,87.83,198335,86.1410040440034,87.0172812596756,85.9637794385866,86.475761632013,201440.990183211,0.0,1.0
2017-06-08,88.05,88.65,86.5,87.74,244012,86.6923694830781,87.2831181678009,85.1662687142107,86.3871493293046,247833.306761719,0.0,1.0
2017-06-09,85.56,88.6,84.61,88.12,341574,84.2407624414783,87.2338891107407,83.3054103573337,86.7612901629624,346923.159204578,0.0,1.0
2017-06-12,85.17,85.37,82.44,85.13,303624,83.8567757964084,84.0536920246494,81.1688692809194,83.8173925507602,308378.849942709,0.0,1.0
2017-06-13,86.51,86.8,85.19,85.55,145715,85.1761145256228,85.4616430565721,83.8764674192325,84.2309166300662,147996.943981378,0.0,1.0
2017-06-14,85.59,87.01,84.78,86.59,205807,84.2702998757144,85.6684050962251,83.4727891513386,85.2548810169192,209030.004117458,0.0,1.0
2017-06-15,85.64,85.73,83.67,84.69,128267,84.3195289327746,84.4081412354831,82.3799040846013,83.3841768486301,130275.702663826,0.0,1.0
2017-06-16,86.61,86.63,83.42,85.13,330248,85.2745726397432,85.2942642625673,82.1337587993001,83.8173925507602,335419.790385081,0.0,1.0
2017-06-19,87.43,88.41,86.87,87.51,344016,86.0819291755311,87.0468186939118,85.5305637364565,86.1606956668275,349403.401713603,0.0,1.0
2017-06-20,86.47,88.62,86.37,87.38,182001,85.1367312799746,87.2535807335648,85.0382731658541,86.0327001184709,184851.194465599,0.0,1.0
2017-06-21,87.03,88.49,86.61,86.61,141892,85.6880967190492,87.1255851852082,85.2745726397432,85.2745726397432,144114.074566144,0.0,1.0
2017-06-22,87.61,87.95,86.505,87.11,125723,86.259153780948,86.5939113689576,85.1711916199167,85.7668632103456,127691.862801844,0.0,1.0
2017-06-23,89.5,89.83,87.89,87.89,311112,88.120012137825,88.4449239144225,86.5348365004853,86.5348365004853,315984.114442126,0.0,1.0
2017-06-26,89.25,90.86,88.58,90.32,146023,87.8738668525238,89.4590424898634,87.2141974879166,88.9273686736128,148309.767360894,0.0,1.0
2017-06-27,90.36,92.68,90.05,91.99,570867,88.966751919261,91.2509801668561,88.6615317654876,90.5716191794248,579806.961670502,0.0,1.0
2017-06-28,89.52,92.73,88.95,90.78,5173613,88.1397037606491,91.3002092239163,87.5784925101624,89.380275998567,5254633.45120493,0.0,1.0
2017-06-29,85.6,88.649,85.295,88.03,924033,84.2801456871264,87.2821335866597,83.979848439059,86.672677860254,938503.655340524,0.0,1.0
2017-06-30,85.75,87.74,85.7,86.16,584679,84.4278328583072,86.3871493293046,84.3786038012469,84.8315111262011,593835.26205324,0.0,1.0
2017-07-03,85.11,86.49,84.29,85.92,305094,83.7977009279361,85.1564229027987,82.9903443921482,84.595211652312,309871.870617674,0.0,1.0
2017-07-05,86.05,86.43,84.805,85.42,218697,84.7232072006686,85.0973480343264,83.4974036798687,84.1029210817096,222121.865682293,0.0,1.0
2017-07-06,85.21,86.02,84.69,85.36,261110,83.8961590420566,84.6936697664324,83.3841768486301,84.0438462132373,265199.066966184,0.0,1.0
2017-07-07,87.13,87.29,85.2,85.2,290592,85.7865548331697,85.9440878157625,83.8863132306445,83.8863132306445,295142.764611993,0.0,1.0
2017-07-10,87.61,88.29,86.39,87.16,221971,86.259153780948,86.9286689569672,85.0579647886782,85.8160922674058,225447.137580142,0.0,1.0
2017-07-11,88.63,89.42,87.53,87.97,261800,87.2634265449768,88.0412456465286,86.1803872896516,86.6136029917817,265899.872589127,0.0,1.0
2017-07-12,90.09,90.9,89.07,89.24,263756,88.7009150111358,89.4984257355116,87.6966422471069,87.8640210411117,267886.504181122,0.0,1.0
2017-07-13,88.66,90.415,88.36,89.96,200173,87.292963979213,89.0209038820273,86.9975896368516,88.5729194627791,203307.773857079,0.0,1.0
2017-07-14,88.77,89.25,88.54,88.65,180376,87.4012679047455,87.8738668525238,87.1748142422684,87.2831181678009,183200.746440552,0.0,1.0
2017-07-17,88.48,89.2,88.28,88.8,142150,87.1157393737961,87.8246377954635,86.9188231455552,87.4308053389816,144376.114929505,0.0,1.0
2017-07-18,88.31,88.84,87.41,88.1,237962,86.9483605797913,87.4701885846298,86.062237552707,86.7415985401383,241688.561806929,0.0,1.0
2017-07-19,89.7,90.07,87.11,88.49,224422,88.3169283660659,88.6812233883117,85.7668632103456,87.1255851852082,227936.521032075,0.0,1.0
2017-07-20,89.59,89.99,87.41,89.83,136066,88.2086244405334,88.6024568970153,86.062237552707,88.4449239144225,138196.837523729,0.0,1.0
2017-07-21,89.56,90.08,89.17,90.08,157205,88.1790870062973,88.6910691997237,87.7951003612274,88.6910691997237,159666.881093864,0.0,1.0
2017-07-24,91.18,91.51,89.5,89.56,119179,89.7741084550489,90.0990202316465,88.120012137825,88.1790870062973,121045.381647439,0.0,1.0
2017-07-25,92.64,92.95,90.7894,91.02,262468,91.2115969212079,91.5168170749813,89.3895310612944,89.6165754724562,266578.333684962,0.0,1.0
2017-07-26,92.82,93.03,92.06,92.68,120142,91.3888215266247,91.5955835662777,90.6405398593091,91.2509801668561,122023.46253859,0.0,1.0
2017-07-27,92.13,93.27,90.94,92.81,206049,90.7094605391934,91.8318830401669,89.5378089811598,91.3789757152127,209275.79391565,0.0,1.0
2017-07-28,91.84,92.61,91.06,91.71,221829,90.4239320082441,91.1820594869717,89.6559587181044,90.2959364598875,225302.913814261,0.0,1.0
2017-07-31,92.34,93.805,91.91,92.39,424949,90.9162225788465,92.3586339507114,90.4928526881284,90.9654516359067,431603.838643533,0.0,1.0
2017-08-01,89.13,93.05,88.54,89.5,524960,87.7557171155792,91.6152751891018,87.1748142422684,88.120012137825,533181.043217678,0.0,1.0
2017-08-02,86.29,90.71,85.98,89.14,364263,84.9595066745577,89.3113553186827,84.6542865207843,87.7655629269913,369967.476275528,0.0,1.0
2017-08-03,87.96,88.25,85.93,86.85,208118,86.6037571803697,86.889285711319,84.605057463724,85.5108721136324,211377.195124156,0.0,1.0
2017-08-04,87.66,88.52,87.24,88.24,117965,86.3083828380082,87.1551226194443,85.8948587587022,86.879439899907,119812.370015189,0.0,1.0
2017-08-07,88.04,89.11,87.67,87.67,146487,86.682523671666,87.7360254927551,86.3182286494203,86.3182286494203,148781.033750815,0.0,1.0
2017-08-08,87.57,88.545,87.36,87.77,131096,86.2197705352998,87.1797371479744,86.0130084956468,86.4166867635408,133149.005717892,0.0,1.0
2017-08-09,86.66,87.66,86.05,86.97,178844,85.3238016968035,86.3083828380082,84.7232072006686,85.6290218505769,181644.754825553,0.0,1.0
2017-08-10,84.37,86.85,84.28,86.36,151304,83.0691108834446,85.5108721136324,82.9804985807362,85.0284273544421,153673.469527217,0.0,1.0
2017-08-11,84.61,85.17,84.23,84.45,224746,83.3054103573337,83.8567757964084,82.931269523676,83.147877374741,228265.594976761,0.0,1.0
2017-08-14,85.52,86.3,84.01,85.23,209344,84.2013791958301,84.9693524859698,82.7146616726109,83.9158506648807,212622.394680283,0.0,1.0
2017-08-15,84.65,85.72,84.53,85.72,249718,83.3447936029819,84.398295424071,83.2266438660374,84.398295424071,253628.664565362,0.0,1.0
2017-08-16,85.28,85.735,84.89,85.06,257209,83.9650797219409,84.4130641411891,83.5810930768711,83.7484718708759,261236.976045748,0.0,1.0
2017-08-17,83.56,86.11,83.49,84.74,240741,82.2716001590688,84.7822820691409,82.2026794791844,83.4334059056904,244511.08184484,0.0,1.0
2017-08-18,83.44,84.22,82.9,83.29,142192,82.1534504221242,82.9214237122639,81.6217766058736,82.0057632509435,144418.772663076,0.0,1.0
2017-08-21,84.12,84.37,82.98,83.24,150488,82.8229655981434,83.0691108834446,81.70054309717,81.9565341938832,152844.690703562,0.0,1.0
2017-08-22,84.83,85.18,84.4,84.4,139684,83.5220182083988,83.8666216078205,83.0986483176808,83.0986483176808,141871.496572726,0.0,1.0
2017-08-23,83.45,84.86,83.37,84.22,168494,82.1632962335362,83.5515556426349,82.0845297422399,82.9214237122639,171132.670481407,0.0,1.0
2017-08-24,83.27,83.72,82.595,83.65,177221,82.104221365064,82.5479213724409,81.4386713539985,82.4789013712934,179737.319526902,0.12,1.0
2017-08-25,83.95,84.245,83.185,83.79,170184,82.7747013762114,83.0655713810474,82.0204113636705,82.6169413735884,172600.402809861,0.0,1.0
2017-08-28,84.12,84.14,83.38,84.0,186308,82.9423213789982,82.9620413793261,82.2126813668672,82.824001377031,188953.343714447,0.0,1.0
2017-08-29,82.85,84.0099,81.64,83.68,239020,81.6901013581788,82.8337627771933,80.497041338343,82.5084813717852,242413.789073079,0.0,1.0
2017-08-30,84.14,84.34,82.8,82.89,151885,82.9620413793261,83.1592413826047,81.6408013573591,81.7295413588345,154041.579589008,0.0,1.0
2017-08-31,84.41,84.79,83.76,84.35,241358,83.2282613837522,83.6029413899817,82.5873613730967,83.1691013827686,244784.985788219,0.0,1.0
2017-09-01,83.99,84.86,83.31,84.86,161625,82.8141413768671,83.6719613911292,82.1436613657197,83.6719613911292,163919.875570816,0.0,1.0
2017-09-05,83.98,84.68,83.1,83.9,169340,82.8042813767032,83.4944813881784,81.9366013622771,82.7254013753917,171744.419051273,0.0,1.0
2017-09-06,83.34,84.04,82.68,84.0,157502,82.1732413662115,82.8634413776868,81.522481355392,82.824001377031,159738.334058188,0.0,1.0
2017-09-07,84.4,84.43,83.28,83.51,171620,83.2184013835883,83.2479813840801,82.1140813652279,82.3408613689983,174056.792237979,0.0,1.0
2017-09-08,84.94,85.19,84.0,84.38,161314,83.7508413924406,83.997341396539,82.824001377031,83.1986813832604,163604.459754559,0.0,1.0
2017-09-11,85.82,86.97,85.3,85.6,305976,84.6185214068667,85.7524214257189,84.1058013983422,84.4016014032602,310320.48165603,0.0,1.0
2017-09-12,85.37,86.06,84.75,85.74,228778,84.1748213994897,84.8551614108011,83.5635013893259,84.5396414055552,232026.365310689,0.0,1.0
2017-09-13,84.26,86.14,84.11,85.43,225719,83.0803613812933,84.9340414121125,82.9324613788343,84.2339814004733,228923.931285191,0.0,1.0
2017-09-14,84.59,84.63,83.605,84.29,155085,83.405741386703,83.4451813873587,82.4345313705557,83.1099413817851,157287.015640526,0.0,1.0
2017-09-15,83.62,84.88,82.96,84.5,485199,82.4493213708016,83.6916813914571,81.7985613599821,83.3170013852276,492088.227112664,0.0,1.0
2017-09-18,83.79,84.35,83.45,83.65,151775,82.6169413735884,83.1691013827686,82.2817013680148,82.4789013712934,153930.017724737,0.0,1.0
2017-09-19,83.77,84.67,83.355,83.98,245928,82.5972213732606,83.4846213880145,82.1880313664574,82.8042813767032,249419.874149294,0.0,1.0
2017-09-20,83.58,84.18,83.12,83.87,359364,82.4098813701459,83.0014813799818,81.956321362605,82.6958213748999,364466.525380545,0.0,1.0
2017-09-21,83.01,84.11,82.9,83.59,234722,81.8478613608017,82.9324613788343,81.7394013589985,82.4197413703098,238054.762776384,0.0,1.0
2017-09-22,84.97,85.24,83.58,83.58,219777,83.7804213929325,84.0466413973586,82.4098813701459,82.4098813701459,222897.562217028,0.0,1.0
2017-09-25,83.43,84.91,83.07,84.77,233657,82.2619813676869,83.7212613919489,81.9070213617853,83.5832213896538,236974.641090488,0.0,1.0
2017-09-26,83.72,84.39,83.31,83.73,129030,82.5479213724409,83.2085413834244,82.1436613657197,82.5577813726049,130862.066789806,0.0,1.0
2017-09-27,86.7,87.06,84.29,84.29,277366,85.4862014212927,85.8411614271943,83.1099413817851,83.1099413817851,281304.254957927,0.0,1.0
2017-09-28,87.15,87.3,85.49,86.47,178218,85.9299014286697,86.0778014311287,84.2931414014569,85.2594214175223,180748.475696703,0.0,1.0
2017-09-29,87.8,88.25,86.6,86.93,286327,86.5708014393253,87.0145014467022,85.3876014196534,85.7129814250632,290392.490100943,0.0,1.0
2017-10-02,87.51,88.28,86.8,87.95,247317,86.2848614345713,87.044081447194,85.584801422932,86.7187014417843,250828.596235406,0.0,1.0
2017-10-03,88.44,88.52,87.705,87.8,166676,87.2018414498169,87.2807214511284,86.4771314377679,86.5708014393253,169042.593538384,0.0,1.0
2017-10-04,88.75,88.81,86.93,88.05,176437,87.5075014548988,87.5666614558824,85.7129814250632,86.8173014434236,178942.18769428,0.0,1.0
2017-10-05,88.29,88.91,87.25,88.76,196270,87.053941447358,87.6652614575218,86.028501430309,87.5173614550628,199056.791822329,0.0,1.0
2017-10-06,88.77,88.84,87.37,87.83,211354,87.5272214552267,87.5962414563742,86.1468214322762,86.6003814398171,214354.966010173,0.0,1.0
2017-10-09,88.9,89.239,88.56,88.98,110366,87.6554014573578,87.9896554629151,87.3201614517841,87.7342814586693,111933.061019327,0.0,1.0
2017-10-10,89.53,89.73,88.9,89.33,118834,88.2765814676856,88.4737814709642,87.6554014573578,88.0793814644069,120521.296170656,0.0,1.0
2017-10-11,89.96,90.005,89.38,89.45,176429,88.7005614747346,88.7449314754723,88.1286814652266,88.1977014663741,178934.074104151,0.0,1.0
2017-10-12,91.11,92.13,89.82,89.95,282354,89.8344614935869,90.8401815103079,88.5625214724396,88.6907014745707,286363.07840323,0.0,1.0
2017-10-13,90.71,91.3,90.38,91.3,235758,89.4400614870296,90.0218014967016,89.1146814816198,90.0218014967016,239105.472698063,0.0,1.0
2017-10-16,92.33,93.23,90.65,91.2,302770,91.0373815135866,91.9247815283405,89.380901486046,89.9232014950622,307068.960411916,0.0,1.0
2017-10-17,91.46,92.745,91.22,92.35,154741,90.1795614993245,91.4465715203898,89.9429214953901,91.0571015139144,156938.131264987,0.0,1.0
2017-10-18,91.95,92.85,91.03,91.89,273204,90.6627015073572,91.5501015221111,89.7555814922754,90.6035415063736,277083.159693421,0.0,1.0
2017-10-19,91.67,92.29,90.75,91.88,290870,90.3866215027671,90.9979415129309,89.4795014876853,90.5936815062096,294999.995095333,0.0,1.0
2017-10-20,93.0,93.0,91.6901,92.37,281634,91.6980015245701,91.6980015245701,90.4064401030966,91.0768215142423,285632.855291639,0.0,1.0
2017-10-23,92.43,93.95,92.34,93.45,245307,91.1359815152259,92.6347015401436,91.0472415137505,92.141701531947,248790.056715546,0.0,1.0
2017-10-24,91.52,92.8331,90.67,92.6,377490,90.2387215003081,91.533438121834,89.4006214863738,91.3036015180128,382849.892214863,0.0,1.0
2017-10-25,91.12,92.29,90.75,91.25,255670,89.8443214937508,90.9979415129309,89.4795014876853,89.9725014958819,259300.198528634,0.0,1.0
2017-10-26,96.82,97.07,91.37,93.93,690485,95.4645215871922,95.7110215912905,90.0908214978491,92.6149815398158,700289.035010145,0.0,1.0
2017-10-27,102.39,102.93,96.98,97.51,925148,100.956541678502,101.488981687355,95.6222815898151,96.1448615985035,938283.960059333,0.0,1.0
2017-10-30,101.27,103.41,101.11,102.46,577515,99.852221660142,101.962261695224,99.6944616575191,101.02556167965,585715.000403896,0.0,1.0
2017-10-31,101.3,102.37,100.33,101.46,315350,99.8818016606338,100.936821678175,98.9253816447324,100.039561663257,319827.580889446,0.0,1.0
2017-11-01,98.9,102.265,97.87,102.25,376621,97.5154016212901,100.833291676453,96.4998216044051,100.818501676207,381968.553487123,0.0,1.0
2017-11-02,98.89,99.65,98.01,98.9,221339,97.5055416211262,98.254901633585,96.6378616067001,97.5154016212901,224481.740689675,0.0,1.0
2017-11-03,100.47,100.96,98.44,98.86,337468,99.0634216470275,99.5465616550601,97.0618416137492,97.4759616206344,342259.629198033,0.0,1.0
2017-11-06,99.77,100.82,99.655,100.03,249716,98.3732216355522,99.4085216527651,98.259831633667,98.6295816398144,253261.659075278,0.0,1.0
2017-11-07,98.67,100.03,97.47,99.49,244460,97.2886216175197,98.6295816398144,96.1054215978478,98.0971416309621,247931.03036066,0.0,1.0
2017-11-08,99.75,99.99,97.3,98.0,237996,98.3535016352243,98.5901416391587,95.9378015950609,96.6280016065362,241375.249536593,0.0,1.0
2017-11-09,98.45,99.34,97.5401,98.83,183478,97.0717016139131,97.9492416285031,96.1745401989969,97.4463816201426,186083.161206386,0.0,1.0
2017-11-10,99.43,99.83,98.27,98.48,159633,98.0379816299785,98.4323816365358,96.8942216109624,97.1012816144049,161899.591628746,0.0,1.0
2017-11-13,99.89,99.91,98.14,98.74,112125,98.4915416375194,98.5112616378472,96.7660416088312,97.3576416186672,113717.036648895,0.0,1.0
2017-11-14,101.23,101.36,99.05,99.31,214339,99.8127816594863,99.9409616616174,97.6633016237491,97.9196616280113,217382.34932698,0.0,1.0
2017-11-15,98.98,100.93,98.77,100.3,330804,97.5942816226016,99.5169816545684,97.387221619159,98.8958016442406,335501.008620746,0.0,1.0
2017-11-16,100.67,102.12,99.57,99.57,257814,99.2606216503061,100.690321674076,98.1760216322735,98.1760216322735,261474.640683151,0.0,1.0
2017-11-17,102.04,102.06,100.085,100.32,196686,100.611441672765,100.631161673093,98.6838116407161,98.9155216445685,199478.698509027,0.0,1.0
2017-11-20,102.57,103.43,101.285,102.11,171006,101.134021681453,101.981981695551,99.8670116603879,100.680461673912,173434.074195595,0.0,1.0
2017-11-21,103.79,104.53,102.96,102.96,146300,102.336941701453,103.066581713584,101.518561687847,101.518561687847,148377.279480342,0.0,1.0
2017-11-22,102.43,104.55,102.23,103.95,123864,100.995981679158,103.086301713912,100.79878167588,102.494701704076,125622.715964136,0.0,1.0
2017-11-24,103.12,103.32,101.74,102.45,49082,101.67632169047,101.873521693748,100.315641667847,101.015701679486,49778.9038376906,0.0,1.0
2017-11-27,102.32,103.14,101.98,102.77,131441,101.005841679322,101.815309917956,100.670208507206,101.450062054182,133151.141522078,0.12,1.0
2017-11-28,103.56,103.7,101.73,102.39,216059,102.229915601159,102.36811749556,100.423419410061,101.074942626523,218870.082288773,0.0,1.0
2017-11-29,98.2,104.13,98.03,103.59,393145,96.9387573583799,102.792594742649,96.7709407723216,102.259530292816,398260.097942782,0.0,1.0
2017-11-30,98.45,99.21,97.14,98.89,423387,97.1855464555245,97.9357853108439,95.892371586487,97.6198952664989,428895.568016128,0.0,1.0
2017-12-01,97.5,98.55,94.96,98.43,224089,96.2477478863752,97.2842620943823,93.7403706593865,97.1658033277529,227004.558338272,0.0,1.0
2017-12-04,95.11,98.38,94.64,98.38,231095,93.8884441176732,97.116445508324,93.4244806150415,97.116445508324,234101.711414586,0.0,1.0
2017-12-05,95.8,97.0438,94.755,95.12,219532,94.5695820257922,95.7974071419058,93.538003599728,93.898315681559,222388.268505449,0.0,1.0
2017-12-06,96.1,97.18,94.37,95.53,117189,94.8657289423657,95.9318578420301,93.1579483901254,94.3030498008761,118713.712797611,0.0,1.0
2017-12-07,96.38,96.93,95.66,96.06,187861,95.1421327311676,95.6850687448856,94.4313801313913,94.8262426868225,190305.206118936,0.0,1.0
2017-12-08,95.43,97.68,95.34,96.96,165371,94.2043341620183,96.4254360363192,94.1154900870462,95.7146834365429,167522.595116041,0.0,1.0
2017-12-11,95.72,96.61,94.92,95.44,178286,94.490609514706,95.3691787005406,93.7008844038434,94.2142057259041,180605.628513212,0.0,1.0
2017-12-12,95.39,96.23,95.28,95.9,129956,94.1648479064751,94.9940592728808,94.0562607037315,94.66829766465,131646.820608814,0.0,1.0
2017-12-13,96.32,96.68,95.6,95.6,148130,95.0829033478529,95.438279647741,94.3721507480766,94.3721507480766,150057.277361443,0.0,1.0
2017-12-14,95.52,97.2,95.18,96.35,169227,94.2931782369903,95.9516009698017,93.9575450648737,95.1125180395102,171428.764436946,0.0,1.0
2017-12-15,96.9,97.55,94.67,95.66,387996,95.6554540532282,96.2971057058041,93.4540953066988,94.4313801313913,393044.105766086,0.0,1.0
2017-12-18,97.41,98.47,96.56,97.35,163663,96.1589038114031,97.205289583296,95.3198208811117,96.0996744280884,165792.372813109,0.0,1.0
2017-12-19,97.45,97.84,96.71,97.4,184162,96.1983900669463,96.5833810584918,95.4678943393984,96.1490322475173,186558.079480443,0.0,1.0
2017-12-20,96.69,98.15,96.05,97.83,189862,95.4481512116268,96.889399538951,94.8163711229368,96.573509494606,192332.240561657,0.0,1.0
2017-12-21,96.65,97.36,96.16,97.0,281355,95.4086649560837,96.1095459919742,94.9249583256804,95.7541696920861,285015.630000869,0.0,1.0
2017-12-22,96.18,96.86,95.7,96.86,203404,94.9447014534519,95.6159677976851,94.4708663869344,95.6159677976851,206050.431677762,0.0,1.0
2017-12-26,95.51,96.17,95.26,95.83,159193,94.2833066731045,94.9348298895661,94.03651757596,94.5991967174496,161264.214912578,0.0,1.0
2017-12-27,96.13,96.98,95.0,95.66,106494,94.895343634023,95.7344265643145,93.7798569149296,94.4313801313913,107879.563189965,0.0,1.0
2017-12-28,95.0,96.14,94.61,96.14,106421,93.7798569149296,94.9052151979088,93.3948659233841,94.9052151979088,107805.613407697,0.0,1.0
2017-12-29,94.49,95.86,94.49,95.1,154622,93.2764071567548,94.6288114091069,93.2764071567548,93.8785725537875,156633.74292973,0.0,1.0
2018-01-02,94.32,95.12,93.11,95.12,229607,93.1085905706965,93.898315681559,91.9141313405168,93.898315681559,232594.351469174,0.0,1.0
2018-01-03,94.42,94.96,93.65,94.41,182380,93.2073062095543,93.7403706593865,92.4471957903491,93.1974346456685,184752.894384526,0.0,1.0
2018-01-04,94.54,95.83,94.26,94.85,146858,93.3257649761837,94.5991967174496,93.0493611873818,93.6317834566429,148768.727730687,0.0,1.0
2018-01-05,94.49,95.53,94.16,94.84,210000,93.2764071567548,94.3030498008761,92.950645548524,93.6219118927571,212732.250360514,0.0,1.0
2018-01-08,95.81,96.0,93.52,94.15,197695,94.579453589678,94.7670133035079,92.3188654598339,92.9407739846382,200267.153500104,0.0,1.0
2018-01-09,93.53,96.61,93.49,96.09,178070,92.3287370237197,95.3691787005406,92.2892507681765,94.8558573784799,180386.818198556,0.0,1.0
2018-01-10,93.72,93.85,91.95,92.89,176292,92.5162967375495,92.6446270680647,90.7690299297661,91.6969569350296,178585.685145504,0.0,1.0
2018-01-11,95.06,95.37,93.0,93.0,157616,93.8390862982443,94.1451047787036,91.8055441377732,91.8055441377732,159666.697013442,0.0,1.0
2018-01-12,95.55,96.2,94.41,95.23,121498,94.3227929286477,94.9644445812235,93.1974346456685,94.0069028843026,123078.775972865,0.0,1.0
2018-01-16,94.04,96.72,93.91,95.54,249319,92.8321867818946,95.4777659032842,92.7038564513794,94.3129213647619,252562.818703014,0.0,1.0
2018-01-17,94.54,94.78,94.0,94.14,208649,93.3257649761837,93.5626825094424,92.7927005263514,92.9309024207524,211363.672883195,0.0,1.0
2018-01-18,94.48,95.48,94.33,94.57,269632,93.266535592869,94.2536919814472,93.1184621345822,93.355379667841,273140.105377172,0.0,1.0
2018-01-19,95.8,96.51,94.38,94.84,298749,94.5695820257922,95.2704630616827,93.1678199540112,93.6219118927571,302635.938395015,0.0,1.0
2018-01-22,95.7,96.55,95.41,95.57,301806,94.4708663869344,95.3099493172259,94.1845910342467,94.3425360564192,305732.712153835,0.0,1.0
2018-01-23,95.83,96.64,95.3,95.66,304854,94.5991967174496,95.3987933921979,94.0760038315031,94.4313801313913,308820.36881621,0.0,1.0
2018-01-24,95.08,96.99,95.03,96.38,321259,93.8588294260159,95.7442981282003,93.809471606587,95.1421327311676,325438.80961223,0.0,1.0
2018-01-25,95.06,96.68,94.86,95.36,218712,93.8390862982443,95.438279647741,93.6416550205287,94.1352332148178,221557.599718327,0.0,1.0
2018-01-26,96.73,96.9,94.71,95.32,163524,95.4876374671699,95.6554540532282,93.493581562242,94.0957469592747,165651.564323584,0.0,1.0
2018-01-29,96.01,97.33,95.87,96.36,198211,94.7768848673936,96.0799313003169,94.6386829729927,95.122389603396,200789.867029561,0.0,1.0
2018-01-30,95.69,97.23,95.33,95.35,240238,94.4609948230486,95.981215661459,94.1056185231604,94.125361650932,243363.668390996,0.0,1.0
2018-01-31,95.82,96.59,95.43,96.28,322382,94.5893251535638,95.349435572769,94.2043341620183,95.0434170923098,326576.420646301,0.0,1.0
2018-02-01,95.8,96.15,94.85,95.13,339951,94.5695820257922,94.9150867617946,93.6317834566429,93.9081872454448,344374.005915748,0.0,1.0
2018-02-02,92.16,96.78,92.13,94.77,295663,90.9763327713675,95.5369952865989,90.9467180797102,93.5528109455567,299509.787325432,0.0,1.0
2018-02-05,90.21,93.27,90.12,91.51,223274,89.05137781364,92.0720763626893,88.962533738668,90.3346811187917,226178.954604731,0.0,1.0
2018-02-06,91.75,93.25,87.75,88.53,560447,90.5715986520505,92.0523332349178,86.6229730977376,87.3929550808286,567738.816751424,0.0,1.0
2018-02-07,99.34,101.99,92.3,93.06,1076830,98.0641156413591,100.680080071091,91.1145346657685,91.8647735210879,1090840.32931292,0.0,1.0
2018-02-08,94.21,100.45,93.94,100.45,553965,93.0000033679529,99.1598592326809,92.7334711430367,99.1598592326809,561172.481290296,0.0,1.0
2018-02-09,93.58,97.76,90.45,95.13,564097,92.3780948431486,96.5044085474055,89.2882953468988,93.9081872454448,571436.305864833,0.0,1.0
2018-02-12,93.74,95.7,92.67,94.0,377710,92.5360398653211,94.4708663869344,91.4797825295424,92.7927005263514,382624.277541285,0.0,1.0
2018-02-13,95.2,95.31,92.47,93.06,240697,93.9772881926453,94.0858753953889,91.2823512518268,91.8647735210879,243828.640309641,0.0,1.0
2018-02-14,97.33,97.99,93.06,94.2,359634,96.0799313003169,96.7314545167785,91.8647735210879,92.9901318040671,364313.095838824,0.0,1.0
2018-02-15,99.1,99.38,95.47,97.06,298322,97.8271981081003,98.1036018969022,94.2438204175614,95.8133990754008,302203.382819282,0.0,1.0
2018-02-16,100.05,100.88,98.07,98.64,451059,98.7649966772496,99.5843364797695,96.8104270278647,97.3731061693543,456927.600549348,0.0,1.0
2018-02-20,100.12,100.83,97.26,98.27,323819,98.8340976244501,99.5349786603406,96.0108303531164,97.0078583055804,328032.117045197,0.0,1.0
2018-02-21,101.09,104.08,99.2,100.12,379430,99.7916393213709,102.74323692322,97.9259137469581,98.8340976244501,384366.655972809,0.0,1.0
2018-02-22,101.43,102.3499,100.29,101.24,169717,100.127272493488,101.035357655341,99.0019142105084,99.9397127796577,171925.139687787,0.0,1.0
2018-02-23,103.25,103.33,101.22,102.1,196834,101.9238971207,102.002869631786,99.9199696518861,100.788667273835,199394.951273626,0.0,1.0
2018-02-26,104.06,104.49,101.97,103.67,212883,102.723493795448,103.147971042537,100.66033694332,102.338502803903,215652.76025475,0.0,1.0
2018-02-27,103.25,105.2,103.03,104.23,235835,102.042355887329,103.969548080843,101.824929075753,103.010893502531,238626.044432826,0.12,1.0
2018-02-28,102.52,104.58,102.39,103.55,241140,101.320894194373,103.356799793674,101.192414714805,102.338846994024,243993.827695344,0.0,1.0
2018-03-01,100.73,103.46,99.24,102.43,302356,99.5518305910961,102.249899662015,98.0792580945138,101.231946862364,305934.302756297,0.0,1.0
2018-03-02,103.14,103.53,98.67,99.82,270146,101.933642481541,102.319080920244,97.5159249917944,98.652474234123,273343.105982361,0.0,1.0
2018-03-05,104.59,105.16,100.45,102.42,231311,103.366682830564,103.930015933284,99.2751055581813,101.222063825475,234048.504097362,0.0,1.0
2018-03-06,106.4,106.64,103.11,105.15,376863,105.155512507621,105.392705392976,101.903993370872,103.920132896394,381323.073263458,0.0,1.0
2018-03-07,108.63,109.12,104.43,105.69,410805,107.359429734049,107.84369854165,103.208554240327,104.453816888444,415666.767796243,0.0,1.0
2018-03-08,110.6,110.8,108.17,108.96,257897,109.306388001342,109.504048739139,106.904810037118,107.685569951413,260949.142328716,0.0,1.0
2018-03-09,111.25,116.07,110.75,111.62,263876,109.94878539918,114.712409180071,109.45463355469,110.314457764104,266998.902201779,0.0,1.0
2018-03-12,109.58,110.13,106.51,106.87,338915,108.298318238581,108.841885267521,105.264225913409,105.620015241442,342925.968787293,0.0,1.0
2018-03-13,107.54,110.86,107.44,110.02,284901,106.282178713059,109.563346960478,106.183348344161,108.733171861733,288272.727478774,0.0,1.0
2018-03-14,108.67,109.4,106.32,108.07,153669,107.398961881608,108.120423574565,105.076448212502,106.80597966822,155487.631699909,0.0,1.0
2018-03-15,108.91,110.4,108.01,109.13,197283,107.636154766964,109.108727263546,106.746681446881,107.85358157854,199617.791777476,0.0,1.0
2018-03-16,108.2,109.31,107.12,109.31,344785,106.934459147787,108.031476242556,105.867091163687,108.031476242556,348865.438674377,0.0,1.0
2018-03-19,107.6,108.35,105.69,107.68,166981,106.341476934398,107.082704701134,104.453816888444,106.420541229517,168957.175675526,0.0,1.0
2018-03-20,107.8,108.71,107.31,107.31,180131,106.539137672195,107.438494029168,106.054868864594,106.054868864594,182262.802424276,0.0,1.0
2018-03-21,108.9,109.63,107.3,107.8,144652,107.626271730074,108.347733423031,106.044985827704,106.539137672195,146363.917905727,0.0,1.0
2018-03-22,106.84,108.99,106.58,108.25,204993,105.590366130772,107.715219062082,105.333407171637,106.983874332236,207419.037574653,0.0,1.0
2018-03-23,103.31,107.48,103.26,106.74,307113,102.101654108668,106.222880491721,102.052238924219,105.491535761874,310747.600584724,0.0,1.0
2018-03-26,105.01,105.34,102.93,105.0,422439,103.781770379936,104.1079105973,101.726098706855,103.771887343047,427438.453088637,0.0,1.0
2018-03-27,101.29,105.77,100.95,105.49,344915,100.105280656926,104.532881183562,99.769257402672,104.256156150648,348996.977189763,0.0,1.0
2018-03-28,98.69,102.13,97.9,101.6,295811,97.5356910655741,100.93545575567,96.7549311512788,100.41165480051,299311.844423934,0.0,1.0
2018-03-29,101.81,103.17,98.99,99.21,309109,100.619198575196,101.963291592211,97.8321821722685,98.0496089838444,312767.222713279,0.0,1.0
2018-04-02,99.61,103.14,98.52,101.4,275148,98.4449304594369,101.933642481541,97.3676794384472,100.213994062714,278404.303320555,0.0,1.0
2018-04-03,100.36,100.99,98.98,100.05,256131,99.186158226173,99.8087895502313,97.8222991353787,98.8797840825888,259162.24218892,0.0,1.0
2018-04-04,102.78,103.2,98.76,98.76,190453,101.577853153508,101.99294070288,97.6048723238028,97.6048723238028,192706.960545996,0.0,1.0
2018-04-05,105.94,106.73,104.14,104.14,347799,104.700892810689,105.481652724984,102.921946170523,102.921946170523,351915.108561886,0.0,1.0
2018-04-06,103.48,105.85,102.74,105.07,221783,102.269665735795,104.611945478681,101.538321005949,103.841068601275,224407.742754236,0.0,1.0
2018-04-09,103.65,105.71,103.59,104.26,123184,102.437677362922,104.473582962223,102.378379141583,103.0405426132,124641.849841682,0.0,1.0
2018-04-10,104.75,105.91,104.04,105.03,212757,103.524811420801,104.67124370002,102.823115801625,103.801536453716,215274.922447452,0.0,1.0
2018-04-11,105.9,106.54,104.23,104.23,157584,104.66136066313,105.293875024078,103.010893502531,103.010893502531,159448.964682521,0.0,1.0
2018-04-12,107.08,107.55,106.12,106.52,128683,105.827559016128,106.292061749949,104.878787474706,105.274108950298,130205.929042548,0.0,1.0
2018-04-13,105.82,107.31,105.26,107.31,101736,104.582296368011,106.054868864594,104.028846302182,106.054868864594,102940.018472313,0.0,1.0
2018-04-16,106.84,107.4,105.38,106.43,189616,105.590366130772,106.143816196602,104.14744274486,105.18516161829,191860.054873852,0.0,1.0
2018-04-17,110.27,110.71,107.4,107.7,205180,108.980247783979,109.41510140713,106.143816196602,106.440307303296,207608.250669862,0.0,1.0
2018-04-18,110.76,111.68,109.91,110.68,130076,109.46451659158,110.373755985442,108.624458455945,109.385452296461,131615.414826654,0.0,1.0
2018-04-19,109.93,111.66,109.31,110.33,137034,108.644224529725,110.353989911663,108.031476242556,109.039546005318,138655.760904055,0.0,1.0
2018-04-20,108.09,109.76,107.77,109.42,238041,106.825745741999,108.476212902598,106.509488561525,108.140189648344,240858.151855468,0.0,1.0
2018-04-23,107.24,109.29,106.49,108.45,160183,105.985687606365,108.011710168777,105.244459839629,107.181535070032,162078.723155525,0.0,1.0
2018-04-24,105.4,108.56,104.19,107.79,204056,104.167208818639,107.29024847582,102.971361354972,106.529254635305,206470.948429134,0.0,1.0
2018-04-25,105.05,106.3,103.21,105.26,235267,103.821302527496,105.056682138722,102.00282373977,104.028846302182,238051.322304057,0.0,1.0
2018-04-26,106.35,108.01,105.95,106.02,179970,105.106097323172,106.746681446881,104.710775847579,104.779957105808,182099.897032143,0.0,1.0
2018-04-27,105.89,107.02,104.98,107.02,473136,104.65147762624,105.768260794789,103.752121269267,105.768260794789,478735.438585322,0.0,1.0
2018-04-30,104.96,111.39,104.95,106.58,497225,103.732355195487,110.087147915638,103.722472158598,105.333407171637,503109.525486514,0.0,1.0
2018-05-01,100.56,104.1,95.28,98.25,873592,99.3838189639693,102.882414022963,94.1655754861475,97.1008374424222,883930.728722033,0.0,1.0
2018-05-02,97.35,101.74,97.16,100.95,385875,96.211364122339,100.550017316967,96.0235864214325,99.769257402672,390441.727883972,0.0,1.0
2018-05-03,97.24,99.72,95.47,96.77,300265,96.102650716551,98.5536438652249,94.353353187054,95.6381479827298,303818.556328036,0.0,1.0
2018-05-04,100.98,101.75,96.92,97.2,305083,99.7989065133415,100.559900353857,95.786393536077,96.0631185689918,308693.57607522,0.0,1.0
2018-05-07,102.09,102.97,100.15,101.28,141960,100.895923608111,101.765630854414,98.9786144514869,100.095397620036,143640.058802484,0.0,1.0
2018-05-08,101.78,102.48,101.09,101.3,172124,100.589549464527,101.281362046814,99.9076199191294,100.115163693816,174161.041711177,0.0,1.0
2018-05-09,100.9,103.39,100.21,101.83,310653,99.719842218223,102.180718403787,99.0379126728258,100.638964648976,314329.495542182,0.0,1.0
2018-05-10,101.38,101.89,100.71,100.93,268374,100.194227988934,100.698262870315,99.5320645173165,99.7494913288924,271550.134834164,0.0,1.0
2018-05-11,101.2,101.68,100.72,101.55,189387,100.016333324917,100.490719095628,99.5419475542063,100.362239616061,191628.344719824,0.0,1.0
2018-05-14,99.64,101.65,99.54,101.44,203045,98.4745795701064,100.461069984959,98.3757492012083,100.253526210273,205447.983513317,0.0,1.0
2018-05-15,98.7,99.09,97.1,99.09,368474,97.5455741024639,97.9310125411666,95.9642882000936,97.9310125411666,372834.791682069,0.0,1.0
2018-05-16,98.93,100.29,98.4,98.85,177621,97.7728839509296,99.1169769679443,97.2490829957695,97.6938196558111,179723.097242576,0.0,1.0
2018-05-17,98.94,99.63,98.17,98.49,154853,97.7827669878194,98.4646965332166,97.0217731473037,97.3380303277778,156685.644024663,0.0,1.0
2018-05-18,98.7,99.96,98.58,99.34,222087,97.5455741024639,98.7908367505804,97.4269776597861,98.178088463412,224715.340513295,0.0,1.0
2018-05-21,98.98,99.98,97.56,99.24,291260,97.8222991353787,98.8106028243601,96.4189078970251,98.0792580945138,294706.984550659,0.0,1.0
2018-05-22,98.23,99.98,98.11,99.5,168001,97.0810713686426,98.8106028243601,96.9624749259648,98.336217053649,169989.247103946,0.0,1.0
2018-05-23,98.82,99.13,97.63,97.81,345501,97.6641705451416,97.9705446887259,96.4880891552538,96.6659838192704,349589.912343739,0.0,1.0
2018-05-24,98.42,98.91,97.71,98.75,394981,97.3874455122268,97.8723047715338,96.684894340578,97.7139833807397,399168.802667891,0.12,1.0
2018-05-25,98.1,99.29,97.78,97.83,338365,97.0708027306386,98.2483180746698,96.7541599490504,96.8036353836736,341952.529146265,0.0,1.0
2018-05-29,98.11,98.35,97.1,97.52,300643,97.0806978175633,97.3181799037544,96.0812940381754,96.49688768901,303830.580054439,0.0,1.0
2018-05-30,97.8,99.08,97.14,98.74,333035,96.7739501228997,98.0405212492525,96.120874385874,97.7040882938151,336566.017597051,0.0,1.0
2018-05-31,97.47,98.89,97.44,97.93,221423,96.4474122543868,97.8525145976845,96.4177269936129,96.9025862529199,223770.646671947,0.0,1.0
2018-06-01,99.26,99.77,97.71,98.19,288884,98.2186328138959,98.7232822470522,96.684894340578,97.1598585129603,291946.904762282,0.0,1.0
2018-06-04,101.6,101.64,99.16,100.16,197626,100.53408315426,100.573663501958,98.1196819446496,99.1091906371128,199721.337978395,0.0,1.0
2018-06-05,102.7,102.84,101.33,101.78,202425,101.622542715969,101.761073932914,100.266915807295,100.712194718903,204571.219577772,0.0,1.0
2018-06-06,103.15,103.81,101.91,102.84,173078,102.067821627578,102.720897364603,100.840830848923,101.761073932914,174913.066775751,0.0,1.0
2018-06-07,101.51,103.67,100.81,103.42,174463,100.445027371938,102.582366147659,99.7523712872139,102.334988974543,176312.751296514,0.0,1.0
2018-06-08,102.63,102.97,100.75,101.44,140624,101.553277107497,101.889710062934,99.6930007656661,100.375761763466,142114.971875532,0.0,1.0
2018-06-11,103.81,104.03,102.51,102.51,139435,102.720897364603,102.938589276945,101.434536064401,101.434536064401,140913.365453016,0.0,1.0
2018-06-12,105.57,105.74,103.44,103.6,241899,104.462432663339,104.630649141057,102.354779148392,102.513100539186,244463.744323296,0.0,1.0
2018-06-13,105.74,106.71,105.05,105.6,207561,104.630649141057,105.590472572747,103.947888143258,104.492117924113,209761.674233825,0.0,1.0
2018-06-14,107.72,107.89,105.78,106.22,177191,106.589876352134,106.758092829853,104.670229488756,105.10561331344,179069.675031271,0.0,1.0
2018-06-15,108.27,108.51,105.48,107.13,550889,107.134106132989,107.37158821918,104.373376881017,106.006066223581,556729.823796365,0.0,1.0
2018-06-18,108.89,109.16,107.62,108.09,199895,107.747601522316,108.014768869281,106.490925482888,106.955994568346,202014.395146344,0.0,1.0
2018-06-19,109.89,109.99,106.93,108.18,237239,108.73711021478,108.836061084026,105.808164485089,107.045050350668,239754.336477267,0.0,1.0
2018-06-20,110.49,111.6,104.85,110.0,218629,109.330815430258,110.429170078892,103.749986404765,108.845956170951,220947.023169413,0.0,1.0
2018-06-21,109.61,110.52,108.61,110.25,296545,108.46004778089,109.360500691031,107.470539088427,109.093333344066,299689.130837051,0.0,1.0
2018-06-22,107.93,110.9,106.92,109.93,560749,106.797673177552,109.736513994167,105.798269398164,108.776690562478,566694.364861136,0.0,1.0
2018-06-25,102.34,107.23,97.47,107.23,280827,101.266319586683,106.105017092828,96.4474122543868,106.105017092828,283804.480080852,0.0,1.0
2018-06-26,102.95,103.93,101.59,102.74,193847,101.869919889085,102.839638407699,100.524188067335,101.662123063668,195902.270971927,0.0,1.0
2018-06-27,98.84,105.51,98.68,103.36,238718,97.8030391630614,104.403062141791,97.6447177722673,102.275618452995,241249.017636984,0.0,1.0
2018-06-28,101.42,101.79,98.77,99.77,176141,100.355971589616,100.722089805828,97.733773554589,98.7232822470522,178008.542362101,0.0,1.0
2018-06-29,102.45,102.87,100.9,101.87,306167,101.375165542853,101.790759193688,99.8414270695356,100.801250501225,309413.148496815,0.0,1.0
2018-07-02,104.42,104.77,101.05,101.55,198081,103.324497667006,103.670825709368,99.989853373405,100.484607719637,200181.162135035,0.0,1.0
2018-07-03,103.78,105.34,103.09,105.13,140165,102.69121210383,104.234845664072,102.00845110603,104.027048838655,141651.105308723,0.0,1.0
2018-07-05,106.55,106.66,104.4,104.54,195527,105.432151181953,105.540997138124,103.304707493157,103.443238710102,197600.083242597,0.0,1.0
2018-07-06,109.37,109.59,106.61,106.61,237969,108.222565694699,108.440257607041,105.4915217035,105.4915217035,240492.076332975,0.0,1.0
2018-07-09,111.14,111.2,109.81,109.81,358353,109.973996080359,110.033366601906,108.657949519383,108.657949519383,362152.452757084,0.0,1.0
2018-07-10,112.04,112.45,110.99,111.15,332906,110.864553903575,111.270252467485,109.825569776489,109.983891167283,336435.649869126,0.0,1.0
2018-07-11,112.61,113.08,110.95,110.95,192502,111.428573858279,111.893642943737,109.785989428791,109.785989428791,194543.010552848,0.0,1.0
2018-07-12,113.69,114.73,112.48,113.29,262301,112.49724324614,113.526332286301,111.299937728259,112.101439769154,265082.057386533,0.0,1.0
2018-07-13,114.3,114.61,112.88,113.98,227606,113.100843548542,113.407591243206,111.695741205245,112.784200766954,230019.202189543,0.0,1.0
2018-07-16,114.9,115.21,113.73,114.58,687464,113.69454876402,114.001296458684,112.536823593838,113.377905982432,694752.86597907,0.0,1.0
2018-07-17,114.91,115.13,113.22,114.22,267050,113.704443850945,113.922135763287,112.032174160682,113.021682853145,269881.408858806,0.0,1.0
2018-07-18,116.02,116.11,113.43,114.57,297503,114.802798499579,114.891854281901,112.239970986099,113.368010895507,300657.288072351,0.0,1.0
2018-07-19,116.48,116.64,114.58,115.27,178786,115.257972498112,115.416293888906,113.377905982432,114.060666980232,180681.586085866,0.0,1.0
2018-07-20,117.76,117.84,115.9,116.42,301721,116.524543624465,116.603704319862,114.684057456483,115.198601976564,304920.009594787,0.0,1.0
2018-07-23,118.9,118.97,116.45,117.47,220567,117.652583533873,117.721849142345,115.228287237338,116.237586103651,222905.570895938,0.0,1.0
2018-07-24,117.7,120.35,117.08,119.15,408418,116.465173102917,119.087371137945,115.85167771359,117.899960706989,412748.269025635,0.0,1.0
2018-07-25,118.42,119.6,117.11,117.68,249083,117.177619361491,118.345239618597,115.881362974364,116.445382929068,251723.9129855,0.0,1.0
2018-07-26,118.15,119.44,117.84,118.44,294670,116.910452014526,118.186918227803,116.603704319862,117.19740953534,297794.251070676,0.0,1.0
2018-07-27,113.67,118.8,113.32,118.36,398071,112.47745307229,117.553632664627,112.131125029928,117.118248839943,402291.564522877,0.0,1.0
2018-07-30,109.42,116.81,108.51,114.07,515958,108.272041129322,115.584510366625,107.37158821918,112.873256549276,521428.466399445,0.0,1.0
2018-07-31,99.81,110.39,99.04,110.39,1614055,98.7628625947507,109.231864561011,98.000940901554,109.231864561011,1631168.08603483,0.0,1.0
2018-08-01,98.77,101.22,97.72,99.59,910378,97.733773554589,100.158069851124,96.6947894275026,98.5451706824088,920030.321041236,0.0,1.0
2018-08-02,98.36,99.54,98.23,99.2,396616,97.3280749906791,98.4956952477856,97.1994388606588,98.1592622923481,400821.137824169,0.0,1.0
2018-08-03,96.94,99.23,95.64,98.2,626923,95.9229726473813,98.188947553122,94.6366113471792,97.169753599885,633569.977479833,0.0,1.0
2018-08-06,99.25,100.0,96.89,96.91,565505,98.2087377269713,98.9508692463187,95.8734972127582,95.8932873866074,571500.790551205,0.0,1.0
2018-08-07,97.5,100.24,97.12,99.57,325222,96.4770975151607,99.1883513325098,96.1010842120247,98.5253805085595,328670.179935887,0.0,1.0
2018-08-08,96.91,99.57,95.9,99.57,298227,95.8932873866074,98.5253805085595,94.8938836072196,98.5253805085595,301388.964312807,0.0,1.0
2018-08-09,96.47,97.57,96.34,97.07,180548,95.4579035619236,96.5463631236331,95.3292674319034,96.0516087774015,182462.267764987,0.0,1.0
2018-08-10,95.65,96.61,94.81,95.78,286321,94.6465064341038,95.5964347788685,93.8153191324348,94.775142564124,289356.730446966,0.0,1.0
2018-08-13,96.48,97.57,94.86,95.95,185587,95.4677986488483,96.5463631236331,93.8647945670579,94.9433590418428,187554.693974459,0.0,1.0
2018-08-14,98.2,98.62,96.04,96.79,249424,97.169753599885,97.5853472507195,95.0324148241645,95.7745463435119,252068.528452345,0.0,1.0
2018-08-15,96.27,98.64,95.57,97.6,237279,95.260001823431,97.6051374245688,94.5673457387068,96.576048384407,239794.76057895,0.0,1.0
2018-08-16,97.44,98.12,96.29,96.87,150738,96.4177269936129,97.0905929044879,95.2797919972803,95.8537070389089,152336.20598599,0.0,1.0
2018-08-17,97.69,97.85,96.63,97.17,169475,96.6651041667287,96.8234255575228,95.6162249527177,96.1505596466479,171271.865816687,0.0,1.0
2018-08-20,97.56,98.43,96.5,97.7,143516,96.5364680367085,97.3973405991515,95.4875888226975,96.6749992536534,145037.634427188,0.0,1.0
2018-08-21,98.32,99.48,97.7,97.7,148486,97.2884946429805,98.4363247262378,96.6749992536534,96.6749992536534,150060.329061257,0.0,1.0
2018-08-22,98.26,98.92,97.9,98.02,148699,97.2291241214327,97.8821998584584,96.872900992146,96.9916420352416,150275.587402717,0.0,1.0
2018-08-23,99.99,100.7,98.26,98.26,212109,98.940974159394,99.6435253310429,97.2291241214327,97.2291241214327,214357.894595141,0.0,1.0
2018-08-24,102.4,103.95,100.51,100.51,294110,101.32569010823,102.859428581548,99.4555186794749,99.4555186794749,297228.313647121,0.0,1.0
2018-08-27,101.64,103.7,101.22,102.7,228944,100.692404545054,102.73319904882,100.276320228752,101.742522105244,231098.544772442,0.12,1.0
2018-08-28,102.92,103.56,101.32,101.64,552860,101.960471032831,102.59450427672,100.37538792311,100.692404545054,558062.851452287,0.0,1.0
2018-08-29,104.91,105.1,102.85,102.85,198781,103.931918150547,104.120146769826,101.891123646781,101.891123646781,200651.686999488,0.0,1.0
2018-08-30,104.14,105.69,103.7,104.76,175142,103.169096903994,104.704646166536,102.73319904882,103.783316609011,176790.225245191,0.0,1.0
2018-08-31,104.57,104.85,103.35,103.69,192881,103.595087989731,103.872477533933,102.386462118569,102.723292279384,194696.163316154,0.0,1.0
2018-09-04,103.87,104.41,102.8,104.11,316044,102.901614129228,103.436579678759,101.841589799602,103.139376595686,319018.224911165,0.0,1.0
2018-09-05,100.07,103.98,99.32,103.61,331023,99.1370417436397,103.010588593021,98.3940340359578,102.644038123898,334138.189191279,0.0,1.0
2018-09-06,100.02,100.88,98.61,99.7,378169,99.0875078964609,99.9394900679362,97.6906534060189,98.7704912745167,381727.870475093,0.0,1.0
2018-09-07,100.78,102.72,99.32,99.64,195391,99.8404223735786,101.762335644116,98.3940340359578,98.7110506579021,197229.784408555,0.0,1.0
2018-09-10,101.3,101.93,100.71,101.25,186823,100.355574384238,100.979700858691,99.7710749875283,100.306040537059,188581.152727401,0.0,1.0
2018-09-11,101.7,102.47,100.8,101.03,230660,100.751845161668,101.514666408222,99.8602359124502,100.088091609473,232830.693694579,0.0,1.0
2018-09-12,102.22,102.57,100.79,101.4,376613,101.266997172328,101.613734102579,99.8503291430144,100.454642078596,380157.227279962,0.0,1.0
2018-09-13,103.07,104.69,102.74,103.0,129487,102.109072574367,103.71396922296,101.782149182987,102.039725188317,130705.575454912,0.0,1.0
2018-09-14,104.51,105.37,103.0,103.35,267032,103.535647373117,104.387629544592,102.039725188317,102.386462118569,269544.983086146,0.0,1.0
2018-09-17,102.21,104.54,101.59,104.54,278440,101.257090402892,103.565367681424,100.642870697875,103.565367681424,281060.341421653,0.0,1.0
2018-09-18,104.23,104.64,101.58,102.22,356735,103.258257828915,103.664435375782,100.632963928439,101.266997172328,360092.159521095,0.0,1.0
2018-09-19,99.91,105.65,99.52,104.14,214189,98.9785334326676,104.665019088793,98.592169424673,103.169096903994,216204.688510136,0.0,1.0
2018-09-20,101.98,102.31,99.07,100.36,124137,101.02923470587,101.35615809725,98.1463648000638,99.4243380572768,125305.227708158,0.0,1.0
2018-09-21,101.04,102.79,100.98,101.92,497083,100.097998378908,101.831683030166,100.038557762294,100.969794089255,501760.945607311,0.0,1.0
2018-09-24,101.98,101.99,100.0,100.55,179871,101.02923470587,101.039141475305,99.0676943575894,99.6125666765562,181563.728889003,0.0,1.0
2018-09-25,102.87,103.41,102.08,102.41,202436,101.910937185652,102.445902735183,101.128302400227,101.455225791607,204341.083450775,0.0,1.0
2018-09-26,99.54,103.35,99.25,103.22,420016,98.6119829635445,102.386462118569,98.3246866499075,102.257674115904,423968.683962638,0.0,1.0
2018-09-27,100.19,101.74,98.63,99.96,352927,99.2559229768689,100.791472239411,97.7104669448905,99.0280672798464,356248.323218358,0.0,1.0
2018-09-28,101.48,101.85,100.15,100.15,301180,100.533896234082,100.900446703205,99.2162958991258,99.2162958991258,304014.342872336,0.0,1.0
2018-10-01,99.9,102.17,98.95,102.12,206244,98.9686266632318,101.217463325149,98.0274835668347,101.16792947797,208184.91975351,0.0,1.0
2018-10-02,97.93,99.91,97.5,99.91,147879,97.0169930843873,98.9785334326676,96.5910019986497,98.9785334326676,149270.658774215,0.0,1.0
2018-10-03,98.4,98.98,96.23,98.23,159880,97.482611247868,98.057203875142,95.3328422803083,97.3141961674601,161384.597710436,0.0,1.0
2018-10-04,94.94,97.94,94.26,97.86,221124,94.0548690230954,97.0268998538231,93.3812087014638,96.947645698337,223204.952365039,0.0,1.0
2018-10-05,93.53,96.67,91.88,95.03,322495,92.6580145326534,95.7687401354817,91.0233975757532,94.1440299480172,325529.933941875,0.0,1.0
2018-10-08,90.01,93.79,89.35,93.5,367561,89.1708316912663,92.9155905379831,88.5169849085062,92.6282942243461,371020.040774616,0.0,1.0
2018-10-09,77.38,80.35,69.62,69.62,3610705,76.6585818939027,79.6008924163231,68.9709288117538,68.9709288117538,3644684.60017551,0.0,1.0
2018-10-10,73.1,78.0,72.6,77.9,890315,72.4184845753979,77.2728015989198,71.9231461036099,77.1737339045622,898693.570869194,0.0,1.0
2018-10-11,72.8,74.6,71.17,72.63,617055,72.1212814923251,73.9044999907617,70.5064780742964,71.9528664119172,622861.977359351,0.0,1.0
2018-10-12,74.08,74.58,71.83,73.73,444624,73.3893479801023,73.8846864518902,71.1603248570565,73.0426110498507,448808.264776112,0.0,1.0
2018-10-15,72.04,74.89,71.3,74.03,450671,71.3683670152074,74.1917963043987,70.6352660769613,73.3398141329235,454912.171846134,0.0,1.0
2018-10-16,74.63,74.79,72.19,72.97,492532,73.934220299069,74.0927286100411,71.5169685567438,72.289696572733,497167.117084791,0.0,1.0
2018-10-17,75.17,75.43,72.99,74.19,305516,74.4691858486,74.7267618539297,72.3095101116045,73.4983224438956,308391.14807419,0.0,1.0
2018-10-18,73.62,75.95,73.24,74.72,592423,72.9336365860573,75.2419138645892,72.5571793474985,74.0233812239908,597998.170686826,0.0,1.0
2018-10-19,71.64,74.69,71.03,73.73,372994,70.9720962377771,73.9936609156835,70.3677833021958,73.0426110498507,376504.169617253,0.0,1.0
2018-10-22,72.87,73.82,71.44,72.34,442866,72.1906288783754,73.1317719747725,70.7739608490619,71.6655700982802,447033.720600638,0.0,1.0
2018-10-23,72.6,73.27,70.82,71.67,384305,71.9231461036099,72.5868996558058,70.1597411440448,71.0018165460844,387921.615105761,0.0,1.0
2018-10-24,69.2,72.81,69.15,72.32,493483,68.5548444954519,72.1311882617609,68.5053106482731,71.6457565594087,498127.066749681,0.0,1.0
2018-10-25,71.29,72.07,68.93,70.15,924351,70.6253593075255,71.3980873235147,68.2873617206864,69.495987591849,933049.87664648,0.0,1.0
2018-10-26,70.35,71.8,69.12,69.98,709781,69.6941229805642,71.1306045487492,68.4755903399658,69.3275725114411,716460.602623911,0.0,1.0
2018-10-29,67.85,72.01,65.51,71.04,867444,67.2174306216244,71.3386467069002,64.8992465736568,70.3776900716315,875607.336604525,0.0,1.0
2018-10-30,72.54,74.28,69.01,71.46,1058900,71.8637054869954,73.5874833688174,68.3666158761725,70.7937743879334,1068865.08953953,0.0,1.0
2018-10-31,71.72,74.95,71.39,73.81,531662,71.0513503932631,74.2512369210133,70.7244270018831,73.1218652053368,536665.361445621,0.0,1.0
2018-11-01,73.97,74.07,71.33,71.71,548052,73.2803735163089,73.3794412106665,70.6649863852685,71.0414436238274,553209.604355766,0.0,1.0
2018-11-02,73.3,74.93,72.89,74.4,354779,72.6166199641131,74.2314233821418,72.2104424172469,73.7063646020465,358117.752008448,0.0,1.0
2018-11-05,72.19,73.33,70.48,73.03,473153,71.5169685567438,72.6463402724203,69.822910983229,72.3491371893476,477605.745312021,0.0,1.0
2018-11-06,72.04,74.1,71.31,71.96,345599,71.3683670152074,73.4091615189738,70.645172846397,71.2891128597214,348851.360921497,0.0,1.0
2018-11-07,72.67,73.39,71.87,72.23,499239,71.9924934896602,72.7057808890349,71.1999519347995,71.5565956344869,503937.235278711,0.0,1.0
2018-11-08,72.7,73.65,71.82,72.4,544454,72.0222137979675,72.9633568943646,71.1504180876207,71.7250107148948,549577.744319726,0.0,1.0
2018-11-09,70.47,72.53,69.88,72.34,260434,69.8130042137933,71.8537987175596,69.2285048170835,71.6655700982802,262884.890668749,0.0,1.0
2018-11-12,69.59,70.97,68.59,70.32,328266,68.9412085034465,70.3083426855812,67.9505315598706,69.6644026722569,331355.243632812,0.0,1.0
2018-11-13,71.35,72.12,68.9,70.06,423935,70.6847999241401,71.4476211706935,68.2576414123791,69.4068266669272,427924.564863483,0.0,1.0
2018-11-14,70.98,72.86,70.39,72.51,452575,70.318249455017,72.1807221089397,69.7337500583072,71.8339851786881,456834.089997502,0.0,1.0
2018-11-15,71.55,72.39,69.77,70.85,420265,70.8829353128552,71.715103945459,69.1195303532901,70.1894614523521,424220.02725029,0.0,1.0
2018-11-16,72.04,72.58,70.23,70.8,254312,71.3683670152074,71.9033325647384,69.5752417473351,70.1399276051733,256705.277789194,0.0,1.0
2018-11-19,68.15,72.51,68.0,71.89,335090,67.5146337046972,71.8339851786881,67.3660321631608,71.219765473671,338243.462889605,0.0,1.0
2018-11-20,68.84,69.99,66.63,66.94,367723,68.1982007957646,69.3374792808768,66.0088047504618,66.3159146029704,371183.565323209,0.0,1.0
2018-11-21,70.51,71.33,68.79,69.36,181051,69.8526312915363,70.6649863852685,68.1486669485858,68.713352806424,182754.83362567,0.0,1.0
2018-11-23,71.0,72.17,68.875,69.66,176529,70.3380629938885,71.4971550178723,68.2328744887897,69.0105558894968,178190.278016172,0.0,1.0
2018-11-26,72.21,72.91,71.37,72.08,228494,71.5367820956153,72.2302559561185,70.7046134630116,71.4079940929505,230644.309915239,0.0,1.0
2018-11-27,70.19,72.0,69.71,71.4,315038,69.6544959028211,71.4506867787879,69.1781579909625,70.8552643889647,317460.013648658,0.12,1.0
2018-11-28,73.46,73.49,69.77,70.75,257328,72.8995479273577,72.9293190468489,69.2377002299449,70.2102234666562,259306.338893029,0.0,1.0
2018-11-29,73.68,74.65,72.02,73.24,401695,73.1178694702929,74.0804690005072,71.470534191782,72.6812263844226,404783.233078542,0.0,1.0
2018-11-30,73.25,74.97,72.29,73.4,375278,72.6911500909196,74.3980276084129,71.7384742672025,72.8400056883754,378163.139056371,0.0,1.0
2018-12-03,73.92,74.77,71.99,74.6,481513,73.3560384262222,74.1995534784718,71.4407630722908,74.0308504680219,485214.874243762,0.0,1.0
2018-12-04,69.49,73.77,69.35,73.22,364404,68.9598364480274,73.2071828287664,68.8209045570686,72.6613789714285,367205.539692436,0.0,1.0
2018-12-06,68.56,69.76,67.22,68.32,680136,68.0369317438014,69.2277765234478,66.7071550731961,67.7987627878721,685364.888816408,0.0,1.0
2018-12-07,66.07,69.1,65.44,67.93,245210,65.5659288260349,68.5728118946423,64.9407353167205,67.411738234487,247095.175651152,0.0,1.0
2018-12-10,67.84,68.28,65.52,66.07,282950,67.3224248760135,67.7590679618838,65.020124968697,65.5659288260349,285125.320951402,0.0,1.0
2018-12-11,65.93,70.08,64.8,69.03,386213,65.4269969350762,69.5453351313535,64.3056181009091,68.5033459491629,389182.207388598,0.0,1.0
2018-12-12,67.27,68.21,65.73,66.94,222852,66.7567736056814,67.6896020164045,65.2285228051351,66.4292912912786,224565.287240367,0.0,1.0
2018-12-13,66.1,67.93,65.73,67.33,250277,65.5956999455261,67.411738234487,65.2285228051351,66.8163158446637,252201.130771352,0.0,1.0
2018-12-14,63.87,66.11,63.64,65.49,274929,63.3827133966831,65.6056236520232,63.1544681472509,64.9903538492058,277042.655465093,0.0,1.0
2018-12-17,61.54,66.03,61.21,63.87,467440,61.0704897828695,65.5262340000467,60.7430074684668,63.3827133966831,471033.680952548,0.0,1.0
2018-12-18,61.44,63.14,61.12,62.49,932438,60.971252717899,62.6582828223982,60.6536941099933,62.0132419000897,939606.587797432,0.0,1.0
2018-12-19,60.21,62.84,59.68,61.64,744953,59.7506368187614,62.3605716274865,59.2246803744175,61.1697268478401,750680.202221982,0.0,1.0
2018-12-20,61.69,61.8,59.44,60.2,721451,61.2193453803253,61.3285061517929,58.9865114184882,59.7407131122643,726997.518733734,0.0,1.0
2018-12-21,60.25,63.97,59.0,61.6,1772976,59.7903316447496,63.4819504616536,58.5498683326179,61.1300320218519,1786606.64795594,0.0,1.0
2018-12-24,58.74,60.36,58.23,59.71,138460,58.2918519636945,59.8994924162172,57.7857429323447,59.2544514939087,139524.481141301,0.0,1.0
2018-12-26,62.2,62.23,58.26,59.25,379359,61.7254544116751,61.7552255311663,57.8155140518359,58.7979609950442,382275.513803863,0.0,1.0
2018-12-27,63.51,63.51,60.05,61.23,422071,63.0254599627891,63.0254599627891,59.5918575148085,60.7628548814609,425315.88386386,0.0,1.0
2018-12-28,62.58,64.4,62.4,63.54,260750,62.1025552585631,63.9086698410269,61.9239285416162,63.0552310822803,262754.647245373,0.0,1.0
2018-12-31,62.9,63.54,61.73,63.08,234355,62.4201138664689,63.0552310822803,61.2590402063136,62.5987405834158,236156.722359307,0.0,1.0
2019-01-02,63.29,64.11,60.67,62.14,246126,62.807138419854,63.6208823526124,60.2071273176259,61.6659121726928,248018.217863526,0.0,1.0
2019-01-03,60.72,62.83,60.0,62.46,302286,60.2567458501111,62.3506479209895,59.5422389823232,61.9834707805985,304609.976211753,0.0,1.0
2019-01-04,63.24,64.22,61.1,61.57,308706,62.7575198873687,63.73004312408,60.6338466969992,61.1002609023607,311079.333202416,0.0,1.0
2019-01-07,64.76,65.48,62.2,63.11,293914,64.2659232749209,64.9804301427088,61.7254544116751,62.628511702907,296173.612235767,0.0,1.0
2019-01-08,65.51,65.78,64.16,65.61,225677,65.0102012621999,65.2781413376204,63.6705008850976,65.1094383271705,227412.00585386,0.0,1.0
2019-01-09,65.45,67.1,64.97,65.98,306329,64.9506590232176,66.5880705952315,64.474321111359,65.4766154675615,308684.058815063,0.0,1.0
2019-01-10,66.26,66.3,64.7,65.08,210265,65.754479249479,65.7941740754672,64.2063810359386,64.5834818828266,211881.51832425,0.0,1.0
2019-01-11,66.67,67.24,65.56,65.86,221498,66.1613512158582,66.7270024861902,65.0598197946852,65.3575309895968,223200.8776819,0.0,1.0
2019-01-14,66.38,66.96,65.09,66.27,273161,65.8735637274436,66.4491387042727,64.5934055893237,65.764402955976,275261.063072649,0.0,1.0
2019-01-15,67.52,67.85,65.93,66.37,328027,67.0048662681077,67.3323485825105,65.4269969350762,65.8636400209466,330548.873142695,0.0,1.0
2019-01-16,68.13,69.13,67.46,67.64,328191,67.610212364428,68.6025830141334,66.9453240291254,67.1239507460724,330714.133975479,0.0,1.0
2019-01-17,69.69,70.36,68.04,68.04,311659,69.1583105779684,69.8231989132711,67.5208990059546,67.5208990059546,314055.03588052,0.0,1.0
2019-01-18,70.74,71.54,69.4,69.62,302535,70.2002997601591,70.9941962799234,68.8705230895539,69.0888446324891,304860.890524942,0.0,1.0
2019-01-22,68.36,70.59,67.87,70.13,322260,67.8384576138603,70.0514441627033,67.3521959955046,69.5949536638388,324737.536419151,0.0,1.0
2019-01-23,68.21,69.88,67.26,68.66,297028,67.6896020164045,69.3468610014125,66.7468498991844,68.1361688087719,299311.55268264,0.0,1.0
2019-01-24,69.64,69.9,68.31,68.38,331532,69.1086920454832,69.3667084144066,67.788839081375,67.8583050268544,334080.819599435,0.0,1.0
2019-01-25,70.14,70.94,69.84,70.13,250699,69.6048773703359,70.3987738901002,69.3071661754243,69.5949536638388,252626.375109367,0.0,1.0
2019-01-28,70.04,71.11,68.91,69.58,308098,69.5056403053653,70.5674769005501,68.3842614711982,69.0491498065008,310466.658895512,0.0,1.0
2019-01-29,68.66,70.5,68.29,70.06,341719,68.1361688087719,69.9621308042298,67.7689916683809,69.5254877183594,344346.13730409,0.0,1.0
2019-01-30,70.59,70.74,68.66,69.1,420972,70.0514441627033,70.2002997601591,68.1361688087719,68.5728118946423,424208.434746611,0.0,1.0
2019-01-31,71.6,71.83,70.5,70.5,206952,71.0537385189057,71.281983768338,69.9621308042298,69.9621308042298,208543.047964427,0.0,1.0
2019-02-01,71.82,72.41,70.69,71.55,381424,71.2720600618409,71.8575587451671,70.1506812276738,71.0041199864205,384356.389533725,0.0,1.0
2019-02-04,70.07,72.71,69.49,71.81,517942,69.5354114248565,72.1552699400787,68.9598364480274,71.2621363553439,521923.940569751,0.0,1.0
2019-02-05,69.97,71.35,69.88,70.2,361490,69.436174359886,70.8056458564794,69.3468610014125,69.6644196093182,364269.136846518,0.0,1.0
2019-02-06,67.26,71.74,67.14,70.14,544306,66.7468498991844,71.1926704098645,66.6277654212197,69.6048773703359,548490.627127668,0.0,1.0
2019-02-07,71.29,74.46,65.01,65.05,1630932,70.7461036174971,73.8919185770631,64.5140159373472,64.5537107633354,1643470.61300552,0.0,1.0
2019-02-08,72.26,72.29,69.17,70.31,650048,71.7087031477113,71.7384742672025,68.6422778401217,69.7735803807858,655045.572128705,0.0,1.0
2019-02-11,75.71,76.02,72.47,72.83,779515,75.1323818891949,75.4400167906035,71.9171009841494,72.2743544180434,785507.915043054,0.0,1.0
2019-02-12,77.8,77.84,76.0,76.09,491337,77.2064365470791,77.2461313730674,75.4201693776094,75.5094827360829,495114.401202683,0.0,1.0
2019-02-13,77.98,78.74,77.16,77.56,481964,77.3850632640261,78.1392649578022,76.5713193312677,76.9682675911498,485669.341533916,0.0,1.0
2019-02-14,77.63,78.22,76.52,77.01,345176,77.0377335366292,77.6232322199554,75.9362021154562,76.4224637338119,347829.714736601,0.0,1.0
2019-02-15,77.75,79.04,77.0,77.98,370115,77.1568180145939,78.4369761527138,76.4125400273148,77.3850632640261,372960.445887712,0.0,1.0
2019-02-19,76.5,77.28,75.67,76.94,520548,75.9163547024621,76.6904038092323,75.0926870632067,76.3529977883325,524549.975510198,0.0,1.0
2019-02-20,76.4,76.95,75.19,75.85,262413,75.8171176374916,76.3629214948296,74.6163491513481,75.2713137801536,264430.432397315,0.0,1.0
2019-02-21,76.56,76.81,75.7,76.09,411026,75.9758969414445,76.2239896038708,75.1224581826978,75.5094827360829,414185.969851108,0.0,1.0
2019-02-22,76.95,77.38,76.55,76.55,349749,76.3629214948296,76.7896408742029,75.9659732349474,75.9659732349474,352437.871982442,0.0,1.0
2019-02-25,77.91,78.52,77.3,77.48,298095,77.3155973185467,77.920943414867,76.7102512222264,76.8888779391734,300386.755783737,0.0,1.0
2019-02-26,77.48,78.11,77.3,77.51,189648,77.0079624171381,77.6341242178969,76.8290590454927,77.0377796457456,190810.489964735,0.12,1.0
2019-02-27,77.62,77.69,76.66,77.21,140013,77.1471094839734,77.216683017391,76.1929581685313,76.73960735967,140871.241096307,0.0,1.0
2019-02-28,77.24,77.84,77.0,77.63,191962,76.7694245882775,77.3657691604288,76.530886759417,77.1570485601759,193138.674146896,0.0,1.0
2019-03-01,78.7,78.95,77.29,77.83,163729,78.2205297138457,78.4690066189088,76.8191199692902,77.3558300842263,164732.613639142,0.0,1.0
2019-03-04,77.63,78.89,76.33,78.89,287570,77.1570485601759,78.4093721616936,75.8649686538481,78.4093721616936,289332.724833158,0.0,1.0
2019-03-05,77.25,77.67,76.7,77.64,132493,76.7793636644801,77.196804864986,76.2327144733414,77.1669876363784,133305.145569147,0.0,1.0
2019-03-06,74.79,77.73,74.66,77.33,212870,74.3343509186597,77.2564393222011,74.2051429280269,76.8588762741002,214174.834423738,0.0,1.0
2019-03-07,75.2,76.1,74.39,74.8,171413,74.7418530429631,75.6363699011901,73.9367878705589,74.3442899948623,172463.714441097,0.0,1.0
2019-03-08,76.11,76.3,73.51,74.33,260636,75.6463089773926,75.8351514252405,73.062149164737,73.8771534133437,262233.626837344,0.0,1.0
2019-03-11,78.69,78.91,76.4,76.4,263777,78.2105906376432,78.4292503140987,75.9345421872657,75.9345421872657,265393.880301547,0.0,1.0
2019-03-12,78.96,79.56,78.11,78.78,207767,78.4789456951113,79.0752902672626,77.6341242178969,78.3000423234659,209040.554440348,0.0,1.0
2019-03-13,77.33,79.93,77.22,79.25,266867,76.8588762741002,79.4430360867559,76.7495464358725,78.7671789049844,268502.821149809,0.0,1.0
2019-03-14,77.41,78.15,76.57,77.27,108399,76.9383888837204,77.673880522707,76.1035064827086,76.7992418168851,109063.455990505,0.0,1.0
2019-03-15,77.4,78.05,75.31,77.29,448590,76.9284498075179,77.5744897606818,74.8511828811909,76.8191199692902,451339.733049019,0.0,1.0
2019-03-18,78.14,78.65,76.9,77.73,220021,77.6639414465045,78.1708343328331,76.4314959973918,77.2564393222011,221369.668082611,0.0,1.0
2019-03-19,78.74,78.89,77.88,78.43,131956,78.2602860186558,78.4093721616936,77.4055254652389,77.9521746563776,132764.853907168,0.0,1.0
2019-03-20,78.74,79.86,77.79,78.73,270140,78.2602860186558,79.3734625533382,77.3160737794162,78.2503469424533,271795.883737627,0.0,1.0
2019-03-21,80.76,80.78,78.45,78.45,224979,80.2679794115652,80.2878575639702,77.9720528087827,77.9720528087827,226358.059255969,0.0,1.0
2019-03-22,76.1,80.8,76.04,80.17,291863,75.6363699011901,80.3077357163753,75.5767354439749,79.6815739156164,293652.03973982,0.0,1.0
2019-03-25,76.22,76.76,75.24,75.77,175528,75.7556388156203,76.2923489305565,74.7816093477732,75.3083803865068,176603.938256823,0.0,1.0
2019-03-26,77.98,78.25,76.66,76.91,166939,77.5049162272641,77.7732712847322,76.1929581685313,76.4414350735943,167962.290054326,0.0,1.0
2019-03-27,77.73,78.6,76.38,77.76,198773,77.2564393222011,78.1211389518205,75.9146640348607,77.2862565508087,199991.423699487,0.0,1.0
2019-03-28,78.82,79.74,76.99,77.94,141898,78.339798628276,79.254193638908,76.5209476832145,77.465159922454,142767.795626719,0.0,1.0
2019-03-29,79.73,80.0,78.78,79.52,261494,79.2442545627054,79.5126096201735,78.3000423234659,79.0355339624525,263096.886140842,0.0,1.0
2019-04-01,81.97,82.13,80.23,80.38,216021,81.4706076320703,81.6296328513106,79.7412083728315,79.8902945158693,217345.149185185,0.0,1.0
2019-04-02,82.99,83.06,81.39,81.72,215687,82.4843934047275,82.5539669381452,80.894141212324,81.2221307270073,217009.10185725,0.0,1.0
2019-04-03,82.57,83.05,80.44,80.8,281083,82.0669522042216,82.5440278619426,79.9499289730845,80.3077357163753,282805.961311259,0.0,1.0
2019-04-04,82.63,84.28,81.29,82.91,313977,82.1265866614367,83.7665342348528,80.7947504502988,82.4048807951073,315901.592464237,0.0,1.0
2019-04-05,82.14,83.64,81.46,83.06,214071,81.6395719275132,83.1304333578914,80.9637147457417,82.5539669381452,215383.19622269,0.0,1.0
2019-04-08,80.59,81.78,79.39,81.78,351196,80.0990151161223,81.2817651842224,78.9063259718197,81.2817651842224,353348.734675056,0.0,1.0
2019-04-09,81.11,81.6,79.91,80.29,189099,80.6158470786534,81.102861812577,79.4231579343508,79.8008428300467,190258.124746063,0.0,1.0
2019-04-10,82.26,82.46,81.2,81.2,105317,81.7588408419434,81.9576223659939,80.7052987644761,80.7052987644761,105962.564180039,0.0,1.0
2019-04-11,82.24,82.54,81.89,82.42,136943,81.7389626895384,82.037134975614,81.3910950224501,81.9178660611838,137782.422842533,0.0,1.0
2019-04-12,82.8,83.71,81.96,82.82,150990,82.2955509568796,83.2000068913091,81.4606685558678,82.3154291092846,151915.527080567,0.0,1.0
2019-04-15,82.26,83.19,81.9,82.94,158261,81.7588408419434,82.6831749287779,81.4010340986527,82.4346980237149,159231.096306362,0.0,1.0
2019-04-16,78.92,80.47,76.31,79.5,489584,78.4391893903012,79.979746201692,75.845090501443,79.0156558100474,492585.014969284,0.0,1.0
2019-04-17,78.25,80.26,77.67,79.62,347953,77.7732712847322,79.7710256014391,77.196804864986,79.1349247244777,350085.855978968,0.0,1.0
2019-04-18,78.97,79.05,77.09,77.81,278393,78.4888847713138,78.568397380934,76.6203384452397,77.3359519318213,280099.47235274,0.0,1.0
2019-04-22,79.02,79.06,78.18,78.4,129248,78.5385801523264,78.5783364571365,77.7036977513146,77.9223574277701,130040.254613611,0.0,1.0
2019-04-23,80.7,81.39,79.1,79.29,205415,80.2083449543501,80.894141212324,78.6180927619466,78.8069352097945,206674.137328661,0.0,1.0
2019-04-24,79.99,81.4,79.97,81.06,202099,79.502670543971,80.9040802885266,79.482792391566,80.5661516976408,203337.811162696,0.0,1.0
2019-04-25,79.23,80.39,78.19,80.13,157171,78.7473007525794,79.9002335920719,77.7136368275171,79.6418176108063,158134.414906813,0.0,1.0
2019-04-26,78.82,79.53,78.56,79.37,294104,78.339798628276,79.045473038655,78.0813826470104,78.8864478194147,295906.776452103,0.0,1.0
2019-04-29,80.09,80.87,78.88,79.32,492323,79.6020613059962,80.3773092497929,78.3994330854911,78.836752438402,495340.804284296,0.0,1.0
2019-04-30,79.29,81.17,78.5,80.16,561246,78.8069352097945,80.6754815358686,78.0217481897953,79.6716348394139,564686.283276109,0.0,1.0
2019-05-01,73.3,78.75,72.92,78.01,1002557,72.853428564484,78.2702250948583,72.4757436687882,77.5347334558717,1008702.39806154,0.0,1.0
2019-05-02,75.16,75.28,72.58,73.06,704898,74.702096738153,74.8213656525833,72.1378150779024,72.6148907356235,709218.830439349,0.0,1.0
2019-05-03,78.21,78.29,75.26,76.16,279957,77.7335149799221,77.8130275895423,74.8014875001783,75.6960043584052,281673.059241633,0.0,1.0
2019-05-06,78.78,79.28,75.61,76.35,253622,78.3000423234659,78.796996133592,75.1493551672665,75.8848468062531,255176.632950709,0.0,1.0
2019-05-07,77.62,78.41,76.95,77.81,250467,77.1471094839734,77.9322965039726,76.4811913784044,77.3359519318213,252002.293670364,0.0,1.0
2019-05-08,78.41,79.01,77.04,77.24,179370,77.9322965039726,78.5286410761239,76.5706430642271,76.7694245882775,180469.4886578,0.0,1.0
2019-05-09,79.41,79.59,76.66,77.61,215342,78.9262041242247,79.1051074958701,76.1929581685313,77.1371704077708,216661.987102347,0.0,1.0
2019-05-10,80.44,80.61,77.85,79.21,216530,79.9499289730845,80.1188932685273,77.3757082366314,78.7274226001743,217857.269214882,0.0,1.0
2019-05-13,77.15,79.71,76.92,78.64,198581,76.6799729024548,79.2243764103004,76.4513741497968,78.1608952566306,199798.24679241,0.0,1.0
2019-05-14,78.02,78.64,77.3,77.49,159105,77.5446725320742,78.1608952566306,76.8290590454927,77.0179014933406,160080.269793719,0.0,1.0
2019-05-15,78.87,79.13,76.48,77.46,135876,78.3894940092886,78.6479099905541,76.0140547968859,76.988084264733,136708.882426645,0.0,1.0
2019-05-16,80.94,81.61,79.06,79.34,186080,80.4468827832106,81.1128008887795,78.5783364571365,78.8566305908071,187220.619108231,0.0,1.0
2019-05-17,80.18,81.78,79.76,80.32,182092,79.6915129918189,81.2817651842224,79.274071791313,79.8306600586542,183208.173767498,0.0,1.0
2019-05-20,78.48,80.2,77.8,79.5,204497,78.0018700373902,79.711391144224,77.3260128556188,79.0156558100474,205750.510241703,0.0,1.0
2019-05-21,80.23,80.4,79.15,79.36,102199,79.7412083728315,79.9101726682744,78.6677881429592,78.8765087432121,102825.451699496,0.0,1.0
2019-05-22,80.75,81.15,79.86,79.86,92573,80.2580403353627,80.6556033834635,79.3734625533382,79.3734625533382,93140.4469728412,0.0,1.0
2019-05-23,76.9,79.69,76.59,79.69,124565,76.4314959973918,79.2044982578954,76.1233846351136,79.2044982578954,125328.54911445,0.0,1.0
2019-05-24,77.54,78.75,76.65,77.49,140826,77.1868657887835,78.3913551827018,76.3009190444964,77.1370934997786,141470.286795695,0.12,1.0
2019-05-28,76.12,78.79,75.83,77.78,420109,75.7733327810446,78.4311730139057,75.4846535048162,77.4257727760069,422031.022080103,0.0,1.0
2019-05-29,75.75,76.48,74.84,75.41,263123,75.4050178424084,76.1316932618798,74.4991621825194,75.0665662771751,264326.802384102,0.0,1.0
2019-05-30,76.46,77.27,75.33,76.15,171299,76.1117843462778,76.918095428157,74.9869306147673,75.8031961544475,172082.702468406,0.0,1.0
2019-05-31,76.92,78.03,74.97,75.22,333372,76.5696894051228,77.6746342210314,74.6285701339321,74.8774315789566,334897.195472813,0.0,1.0
2019-06-03,72.89,77.16,72.33,76.92,380253,72.5580429113287,76.8085963923463,72.0005932744739,76.5696894051228,381992.678659646,0.0,1.0
2019-06-04,74.61,74.61,73.05,74.0,274481,74.2702096530969,74.2702096530969,72.7173142361443,73.6629877272372,275736.765866879,0.0,1.0
2019-06-05,76.07,76.15,73.76,75.02,245408,75.7235604920397,75.8031961544475,73.4240807400138,74.678342422937,246530.755272165,0.0,1.0
2019-06-06,76.58,76.64,75.27,75.97,148236,76.2312378398896,76.2909645866954,74.9272038679614,75.6240159140299,148914.18795852,0.0,1.0
2019-06-07,77.41,78.28,76.88,76.98,137217,77.0574578373707,77.9234956660558,76.5298715739189,76.6294161519287,137844.77541963,0.0,1.0
2019-06-10,79.82,80.89,77.14,77.97,250196,79.4564821674064,80.5216091521111,76.7886874767443,77.6149074742255,251340.660638914,0.0,1.0
2019-06-11,77.91,80.79,77.71,80.75,256037,77.5551807274196,80.4220645741013,77.3560915714001,80.3822467428974,257208.383539327,0.0,1.0
2019-06-12,79.18,79.3,76.78,77.81,188305,78.8193968681439,78.9388503617556,76.4303269959091,77.4556361494099,189166.505865844,0.0,1.0
2019-06-13,80.2,80.54,79.6,79.6,134700,79.8347515638436,80.1732031290769,79.2374840957849,79.2374840957849,135316.260004403,0.0,1.0
2019-06-14,79.56,80.61,79.19,80.08,104105,79.197666264581,80.2428843336837,78.8293513259448,79.7152980702319,104581.286174895,0.0,1.0
2019-06-17,80.74,82.44,79.93,79.93,309448,80.3722922850964,82.0645501112627,79.5659812032172,79.5659812032172,310863.74183996,0.0,1.0
2019-06-18,80.93,82.53,80.88,81.2,208986,80.561426983315,82.1541402314715,80.5116546943101,80.8301973439414,209942.122593023,0.0,1.0
2019-06-19,82.68,82.87,80.75,81.02,202408,82.3034570984862,82.4925917967047,80.3822467428974,80.6510171035238,203334.02787655,0.0,1.0
2019-06-20,81.81,84.62,81.165,83.86,224019,81.4374192698011,84.2346219118759,80.795356741638,83.4780831190016,225043.899405541,0.0,1.0
2019-06-21,80.74,83.48,80.46,81.62,650508,80.3722922850964,83.0998137225644,80.093567466669,81.2482845715825,653484.110341087,0.0,1.0
2019-06-24,78.53,81.23,78.47,80.82,159726,78.1723571110803,80.8600607173443,78.1126303642744,80.4519279475042,160456.755348651,0.0,1.0
2019-06-25,78.26,79.16,78.13,78.44,229006,77.9035867504539,78.7994879525419,77.7741787990412,78.0827669908715,230053.715208377,0.0,1.0
2019-06-26,79.27,80.02,78.17,78.84,190749,78.9089869883527,79.655571323426,77.8139966302451,78.4809453029106,191621.687302004,0.0,1.0
2019-06-27,81.85,81.98,79.7,79.74,266728,81.477237101005,81.6066450524177,79.3370286737947,79.3768465049986,267948.295459944,0.0,1.0
2019-06-28,83.5,83.98,81.36,82.21,700587,83.1197226381664,83.5975366126133,80.9894686687571,81.8355975818402,703792.224556086,0.0,1.0
2019-07-01,82.35,84.84,81.84,84.6,307781,81.9749599910539,84.4536199834974,81.467282643204,84.2147129962739,309189.115222088,0.0,1.0
2019-07-02,82.83,83.4,81.73,82.71,135605,82.4527739655008,83.0201780601566,81.3577836073932,82.3333204718891,136225.400429823,0.0,1.0
2019-07-03,83.67,84.6,83.16,83.16,85427,83.288948420783,84.2147129962739,82.7812710729331,82.7812710729331,85817.833284307,0.0,1.0
2019-07-05,84.16,84.16,82.58,83.09,98994,83.7767168530309,83.7767168530309,82.2039125204764,82.7115898683263,99446.9030651514,0.0,1.0
2019-07-08,83.27,84.12,82.68,83.66,153428,82.8907701087439,83.736899021827,82.3034570984862,83.278993962982,154129.941647777,0.0,1.0
2019-07-09,83.73,84.16,82.68,82.68,154897,83.3486751675889,83.7767168530309,82.3034570984862,82.3034570984862,155605.662404618,0.0,1.0
2019-07-10,84.04,85.25,83.62,84.14,134370,83.6572633594192,84.8617527533375,83.2391761317781,83.7568079374289,134984.750236018,0.0,1.0
2019-07-11,84.38,84.91,83.48,84.29,212796,83.9957149246524,84.5233011881042,83.0998137225644,83.9061248044436,213769.553555286,0.0,1.0
2019-07-12,85.49,85.86,84.42,84.79,196989,85.100659740561,85.4689746791972,84.0355327558563,84.4038476944925,197890.235649646,0.0,1.0
2019-07-15,84.34,86.18,83.59,85.81,196583,83.9558970934485,85.7875173288285,83.2093127583751,85.4192023901923,197482.378177027,0.0,1.0
2019-07-16,82.65,84.57,82.63,84.36,182096,82.2735937250832,84.184849622871,82.2536848094813,83.9758060090505,182929.099344928,0.0,1.0
2019-07-17,82.36,83.55,82.3,82.67,269898,81.9849144488549,83.1694949271712,81.925187702049,82.2935026406852,271132.798386551,0.0,1.0
2019-07-18,83.32,83.91,82.2,82.43,176264,82.9405423977487,83.5278554080064,81.8256431240392,82.0545956534617,177070.417620016,0.0,1.0
2019-07-19,82.54,83.98,82.48,83.41,140385,82.1640946892725,83.5975366126133,82.1043679424666,83.0301325179575,141027.269196126,0.0,1.0
2019-07-22,83.13,83.8,82.7,82.99,146885,82.7514076995302,83.4183563721957,82.3233660140881,82.6120452903165,147557.007058254,0.0,1.0
2019-07-23,83.62,83.78,82.59,83.78,180097,83.2391761317781,83.3984474565937,82.2138669782774,83.3984474565937,180920.95380856,0.0,1.0
2019-07-24,86.21,86.32,83.3,83.3,199279,85.8173807022314,85.9268797380421,82.9206334821468,82.9206334821468,200190.712527227,0.0,1.0
2019-07-25,84.33,86.4,83.78,86.09,229381,83.9459426356475,86.00651540045,83.3984474565937,85.6979272086197,230430.430854269,0.0,1.0
2019-07-26,86.98,87.2,84.52,84.52,195506,86.5838739529067,86.8028720245282,84.1350773338661,84.1350773338661,196400.450842026,0.0,1.0
2019-07-29,86.75,87.2,84.18,87.2,251894,86.3549214234842,86.8028720245282,83.7966257686329,86.8028720245282,253046.429083513,0.0,1.0
2019-07-30,88.05,88.19,85.67,85.67,275567,87.6490009376113,87.788363346825,85.2798399809786,85.2798399809786,276827.734377382,0.0,1.0
2019-07-31,91.0,92.99,86.62,90.0,865304,90.5855659888999,92.5665030912945,86.2255134720715,89.590120208802,869262.814007796,0.0,1.0
2019-08-01,90.11,93.53,89.67,91.7,396417,89.6996192446128,93.1040438125473,89.2616231013698,91.2823780349683,398230.629860175,0.0,1.0
2019-08-02,88.48,90.12,87.28,89.19,282637,88.0770426230534,89.7095737024138,86.882507686936,88.7838091269228,283930.080021266,0.0,1.0
2019-08-05,86.38,87.41,85.34,86.12,333088,85.986606484848,87.0119156383487,84.9513428735463,85.7277905820226,334611.896156991,0.0,1.0
2019-08-06,87.47,88.01,85.27,86.47,216644,87.0716423851546,87.6091831064074,84.8816616689395,86.0761966050568,217635.158369665,0.0,1.0
2019-08-07,89.8,90.29,85.61,86.1,276718,89.3910310527825,89.8787994850304,85.2201132341727,85.7078816664206,277984.000266507,0.0,1.0
2019-08-08,93.0,93.83,90.66,90.8,471576,92.5764575490955,93.4026775465766,90.2471144236666,90.3864768328803,473733.486472431,0.0,1.0
2019-08-09,93.3,93.96,91.54,92.61,291042,92.8750912831248,93.5320854979893,91.1231067101527,92.1882336948573,292373.533364525,0.0,1.0
2019-08-12,91.51,92.68,90.61,92.68,300249,91.0932433367497,92.2579148994642,90.1973421346617,92.2579148994642,301622.655902465,0.0,1.0
2019-08-13,94.07,94.18,91.28,91.28,185478,93.6415845338001,93.7510835696109,90.8642908073272,90.8642908073272,186326.572183346,0.0,1.0
2019-08-14,90.9,92.65,90.42,92.11,289721,90.4860214108901,92.2280515260612,90.0082074364431,91.6905108048084,291046.489715929,0.0,1.0
2019-08-15,90.78,91.28,89.79,91.28,178116,90.3665679172783,90.8642908073272,89.3810765949815,90.8642908073272,178930.890623194,0.0,1.0
2019-08-16,93.27,93.64,91.5959,91.62,128771,92.8452279097219,93.213542848358,91.1787521292601,91.2027423725605,129360.134499087,0.0,1.0
2019-08-19,95.1,95.43,93.35,94.62,240630,94.6668936873008,94.9953907947331,92.9248635721297,94.1890797128539,241730.895655973,0.0,1.0
2019-08-20,94.74,95.56,93.98,94.87,203106,94.3085332064656,95.1247987461458,93.5519944135913,94.4379411578783,204035.221265437,0.0,1.0
2019-08-21,96.2,96.47,94.94,95.73,173637,95.7618840454084,96.0306544060348,94.5076223624852,95.2940245287624,174431.398948661,0.0,1.0
2019-08-22,95.6,97.35,94.96,96.73,184349,95.1646165773497,96.9066466925209,94.5275312780871,96.2894703088603,185192.406945447,0.0,1.0
2019-08-23,90.86,96.4,90.6,95.2,259274,90.4462035796862,95.960973201428,90.1873876768607,94.7664382653106,260460.192994667,0.0,1.0
2019-08-26,90.48,92.26,89.85,92.16,667540,90.067934183249,91.8398276718231,89.4408033417874,91.7402830938133,670594.032689973,0.0,1.0
2019-08-27,87.31,91.78,87.21,91.41,347426,87.0318245539507,91.487582837723,86.9321431605777,91.118761682243,348536.460259962,0.12,1.0
2019-08-28,87.95,88.66,86.14,87.02,246677,87.6697854715378,88.377523364486,85.8655522514868,86.7427485131691,247465.441295547,0.0,1.0
2019-08-29,90.39,91.09,89.15,89.2,128174,90.1020114698386,90.7997812234494,88.8659621920136,88.9158028887001,128583.67611336,0.0,1.0
2019-08-30,90.97,91.3,89.1,90.86,160897,90.6801635514019,91.0091121495327,88.8161214953271,90.5705140186916,161411.266993394,0.0,1.0
2019-09-03,88.86,91.07,88.78,90.2,155702,88.5768861512319,90.7798449447748,88.4971410365335,89.9126168224299,156199.662476028,0.0,1.0
2019-09-04,89.55,90.54,89.3,90.02,115509,89.2646877655055,90.251533559898,89.0154842820731,89.7331903143585,115878.195610484,0.0,1.0
2019-09-05,91.52,91.9,89.83,90.63,134437,91.2284112149533,91.6072005097706,89.5437956669499,90.3412468139337,134866.694225442,0.0,1.0
2019-09-06,90.89,92.64,90.75,91.56,169865,90.6004184367035,92.3448428207307,90.4608644859813,91.2682837723025,170407.930961006,0.0,1.0
2019-09-09,89.73,91.35,88.9,91.35,182297,89.4441142735769,91.0589528462192,88.6167587085811,91.0589528462192,182879.666737694,0.0,1.0
2019-09-10,88.69,89.92,87.89,89.44,204915,88.4074277824979,89.6335089209855,87.609976635514,89.1550382327952,205569.95951417,0.0,1.0
2019-09-11,92.43,92.65,89.09,89.24,256659,92.1355118946474,92.354810960068,88.8061533559898,88.9556754460493,257479.346260388,0.0,1.0
2019-09-12,92.99,94.16,91.42,93.09,150612,92.6937276975361,93.86,91.1287298215803,92.7934090909091,151093.393564884,0.0,1.0
2019-09-13,92.54,93.75,91.81,93.24,158051,92.2451614273577,93.4513062871708,91.5174872557349,92.9429311809685,158556.170466652,0.0,1.0
2019-09-16,93.26,93.9,90.77,91.57,143373,92.9628674596431,93.6008283772302,90.4808007646559,91.2782519116397,143831.255913062,0.0,1.0
2019-09-17,94.24,94.42,92.5,93.01,276432,93.9397451146984,94.1191716227697,92.2052888700085,92.7136639762107,277315.545706371,0.0,1.0
2019-09-18,93.5,94.54,92.01,94.48,156235,93.2021028037383,94.2387892948173,91.7168500424809,94.1789804587935,156734.366077136,0.0,1.0
2019-09-19,93.09,95.59,92.24,93.61,111028,92.7934090909091,95.2854439252336,91.9461172472387,93.3117523364486,111382.873215427,0.0,1.0
2019-09-20,91.11,93.77,89.98,93.04,671241,90.819717502124,93.4712425658454,89.6933177570093,92.7435683942226,673386.453867462,0.0,1.0
2019-09-23,91.19,91.99,88.69,90.97,259843,90.8994626168224,91.6969137638063,88.4074277824979,90.6801635514019,260673.52311954,0.0,1.0
2019-09-24,88.9,92.24,88.57,91.84,188534,88.6167587085811,91.9461172472387,88.2878101104503,91.5473916737468,189136.601747283,0.0,1.0
2019-09-25,91.41,91.9,88.33,89.07,149114,91.118761682243,91.6072005097706,88.0485747663551,88.7862170773152,149590.605582783,0.0,1.0
2019-09-26,91.52,92.23,90.61,91.07,149074,91.2284112149533,91.9361491079014,90.3213105352591,90.7798449447748,149550.477732793,0.0,1.0
2019-09-27,88.26,91.77,87.69,91.77,183032,87.9787977909941,91.4776146983857,87.410613848768,91.4776146983857,183617.015981249,0.0,1.0
2019-09-30,90.34,90.7,87.62,88.34,228806,90.0521707731521,90.4110237892948,87.340836873407,88.0585429056924,229537.321116557,0.0,1.0
2019-10-01,87.41,90.99,87.14,90.89,170888,87.1315059473237,90.7000998300765,86.8623661852166,90.6004184367035,171434.200724483,0.0,1.0
2019-10-02,86.99,87.36,85.36,86.54,211837,86.7128440951572,87.0816652506372,85.0880373831776,86.2642778249788,212514.083954826,0.0,1.0
2019-10-03,88.55,89.03,85.25,86.58,184767,88.2678738317757,88.746344519966,84.9783878504673,86.3041503823279,185357.561474537,0.0,1.0
2019-10-04,90.44,90.54,88.12,88.71,170643,90.151852166525,90.251533559898,87.8392438402719,88.4273640611725,171188.417643299,0.0,1.0
2019-10-07,91.19,91.63,89.76,89.88,196791,90.8994626168224,91.3380607476635,89.4740186915888,89.5936363636363,197419.993181334,0.0,1.0
2019-10-08,89.83,91.71,89.14,90.18,109478,89.5437956669499,91.4178058623619,88.8559940526763,89.8926805437553,109827.91902834,0.0,1.0
2019-10-09,91.44,91.9,90.47,90.96,114971,91.1486661002549,91.6072005097706,90.1817565845369,90.6701954120646,115338.476028127,0.0,1.0
2019-10-10,91.66,92.04,90.9,91.56,109033,91.3679651656754,91.7467544604928,90.6103865760408,91.2682837723025,109381.496697209,0.0,1.0
2019-10-11,93.62,94.93,93.0,93.11,131625,93.3217204757859,94.627546728972,92.7036958368734,92.8133453695837,132045.706371191,0.0,1.0
2019-10-14,93.07,93.8,92.8,93.31,69669,92.7734728122345,93.5011469838573,92.5043330501274,93.0127081563296,69891.6795226934,0.0,1.0
2019-10-15,92.68,94.54,92.57,93.53,125082,92.3847153780799,94.2387892948173,92.2750658453696,93.2320072217502,125481.793309184,0.0,1.0
2019-10-16,90.63,92.26,90.03,92.26,228206,90.3412468139337,91.9660535259133,89.7431584536958,91.9660535259133,228935.403366716,0.0,1.0
2019-10-17,89.88,91.37,89.39,91.2,215945,89.5936363636363,91.0788891248938,89.1051975361087,90.9094307561597,216635.214148732,0.0,1.0
2019-10-18,86.39,89.36,85.33,89.26,274485,86.1147557349193,89.0752931180969,85.0581329651657,88.9756117247239,275362.32260814,0.0,1.0
2019-10-21,87.38,87.47,84.9,86.14,237887,87.1016015293118,87.1913147833475,84.6295029736618,85.8655522514868,238647.346260388,0.0,1.0
2019-10-22,85.09,87.67,84.91,87.46,250087,84.8188976210705,87.3906775700934,84.6394711129991,87.1813466440102,250886.340507138,0.0,1.0
2019-10-23,84.36,86.98,82.56,85.03,320442,84.0912234494477,86.7028759558199,82.2969583687341,84.7590887850467,321466.212657149,0.0,1.0
2019-10-24,85.31,85.99,83.97,84.72,251374,85.0381966864911,85.7160301614273,83.7024660152931,84.4500764655905,252177.454080545,0.0,1.0
2019-10-25,85.62,86.17,85.04,85.36,271362,85.3472090059473,85.8954566694987,84.769056924384,85.0880373831776,272229.340720222,0.0,1.0
2019-10-28,86.38,87.25,85.51,86.35,317651,86.104787595582,86.9720157179269,85.237559473237,86.0748831775701,318666.291924142,0.0,1.0
2019-10-29,87.09,92.5,85.97,89.05,547677,86.8125254885302,92.2052888700085,85.6960938827527,88.7662807986406,549427.512465374,0.0,1.0
2019-10-30,87.05,87.37,85.42,86.41,242965,86.772652931181,87.0916333899745,85.1478462192014,86.1346920135939,243741.576816535,0.0,1.0
2019-10-31,83.95,86.72,83.66,86.33,240242,83.6825297366185,86.4437043330501,83.3934536958369,86.0549468988955,241009.873428511,0.0,1.0
2019-11-01,85.35,85.71,84.07,84.34,248909,85.0780692438403,85.436922259983,83.8021474086661,84.0712871707731,249704.575324952,0.0,1.0
2019-11-04,84.22,86.5,84.22,86.32,170770,83.9516694987256,86.2244052676296,83.9516694987256,86.0449787595582,171315.823567015,0.0,1.0
2019-11-05,82.71,84.87,82.36,84.18,259630,82.4464804587935,84.5995985556499,82.0975955819881,83.9117969413764,260459.842318347,0.0,1.0
2019-11-06,82.47,83.89,81.42,82.76,197484,82.2072451146984,83.6227209005947,81.1605904842821,82.49632115548,198115.208182399,0.0,1.0
2019-11-07,81.77,83.75,81.36,83.17,179208,81.5094753610875,83.4831669498726,81.1007816482583,82.9050148683093,179780.793522267,0.0,1.0
2019-11-08,80.88,82.16,80.52,81.68,121261,80.6223109600679,81.8982327952421,80.2634579439252,81.4197621070518,121648.580438952,0.0,1.0
2019-11-11,81.04,81.3,79.82,80.29,146524,80.7818011894647,81.0409728122345,79.5656881903143,80.0341907391674,146992.327295973,0.0,1.0
2019-11-12,80.71,81.95,80.0,81.17,167433,80.4528525913339,81.6889018691589,79.7451146983857,80.9113870008496,167968.157681654,0.0,1.0
2019-11-13,81.21,81.78,80.25,80.25,178208,80.9512595581988,81.5194435004248,79.9943181818182,79.9943181818182,178777.597272534,0.0,1.0
2019-11-14,80.71,81.15,80.27,80.99,141128,80.4528525913339,80.891450722175,80.0142544604928,80.7319604927782,141579.08033241,0.0,1.0
2019-11-15,83.65,83.85,80.72,81.32,207123,83.3834855564996,83.5828483432455,80.4628207306712,81.0609090909091,207785.016833582,0.0,1.0
2019-11-18,83.71,84.01,82.91,83.29,122416,83.4432943925234,83.7423385726423,82.6458432455395,83.0246325403568,122807.272107394,0.0,1.0
2019-11-19,83.88,84.5,83.63,84.17,145529,83.6127527612574,84.2307774001699,83.363549277825,83.9018288020391,145994.147027488,0.0,1.0
2019-11-20,83.96,85.29,82.83,83.85,213514,83.6924978759558,85.0182604078165,82.5660981308411,83.5828483432455,214196.44406563,0.0,1.0
2019-11-21,84.03,84.65,83.34,84.36,194594,83.7622748513169,84.3802994902294,83.0744732370433,84.0912234494477,195215.971020669,0.0,1.0
2019-11-22,83.88,84.9,83.32,84.52,127331,83.6127527612574,84.6295029736618,83.0545369583687,84.2507136788445,127737.981674835,0.0,1.0
2019-11-25,85.01,85.54,84.45,84.45,210131,84.7391525063721,85.2674638912489,84.1809367034834,84.1809367034834,210802.631152781,0.0,1.0
2019-11-26,82.27,84.72,81.71,84.57,343906,82.1275,84.5732563510392,81.5684699769053,84.4235161662817,344502.713707345,0.12,1.0
2019-11-27,83.34,84.13,82.45,82.59,209329,83.1956466512702,83.9842782909931,82.307188221709,82.4469457274827,209692.20821284,0.0,1.0
2019-11-29,82.88,84.48,82.68,84.0,147957,82.7364434180138,84.3336720554273,82.5367898383372,83.8545034642032,148213.721226142,0.0,1.0
2019-12-02,80.73,82.67,80.3,82.67,171775,80.5901674364896,82.5268071593533,80.1609122401847,82.5268071593533,172073.048004627,0.0,1.0
2019-12-03,79.75,80.17,78.72,79.46,502503,79.6118648960739,80.0311374133949,78.583648960739,79.3223672055427,503374.896471949,0.0,1.0
2019-12-04,79.49,80.44,78.74,80.21,219482,79.3523152424942,80.3006697459584,78.6036143187067,80.0710681293302,219862.824754193,0.0,1.0
2019-12-05,79.38,80.06,78.85,79.62,160056,79.2425057736721,79.9213279445728,78.7134237875289,79.4820900692841,160333.714285714,0.0,1.0
2019-12-06,79.88,80.45,79.48,80.02,242160,79.7416397228637,80.3106524249423,79.3423325635104,79.8813972286374,242580.1735107,0.0,1.0
2019-12-09,79.16,79.88,78.59,79.72,223672,79.0228868360277,79.7416397228637,78.4538741339492,79.5819168591224,224060.094852516,0.0,1.0
2019-12-10,79.06,80.0,78.63,78.72,199500,78.9230600461894,79.8614318706697,78.4938048498845,78.583648960739,199846.153846154,0.0,1.0
2019-12-11,78.95,79.36,77.92,79.03,210048,78.8132505773672,79.2225404157044,77.7850346420323,78.8931120092379,210412.455754772,0.0,1.0
2019-12-12,78.13,80.44,77.78,78.81,148094,77.9946709006928,80.3006697459584,77.6452771362587,78.6734930715935,148350.958935801,0.0,1.0
2019-12-13,78.37,79.78,77.69,77.9,190246,78.2342551963048,79.6418129330254,77.5554330254042,77.7650692840647,190576.097165992,0.0,1.0
2019-12-16,79.86,80.87,78.56,78.7,274550,79.7216743648961,80.7299249422633,78.4239260969977,78.5636836027714,275026.373626374,0.0,1.0
2019-12-17,79.5,80.03,78.81,80.03,203547,79.3622979214781,79.8913799076212,78.6734930715935,79.8913799076212,203900.175824176,0.0,1.0
2019-12-18,79.01,79.93,79.0,79.53,176326,78.8731466512702,79.7915531177829,78.8631639722864,79.3922459584296,176631.944476576,0.0,1.0
2019-12-19,78.57,79.18,78.36,79.08,235241,78.4339087759815,79.0428521939954,78.224272517321,78.943025404157,235649.168305379,0.0,1.0
2019-12-20,79.3,79.55,78.45,78.64,961761,79.1626443418014,79.4122113163972,78.3141166281755,78.5037875288684,963429.758241758,0.0,1.0
2019-12-23,79.97,80.3,78.15,79.32,219080,79.8314838337182,80.1609122401847,78.0146362586605,79.182609699769,219460.12724118,0.0,1.0
2019-12-24,78.86,79.81,78.62,79.81,55606,78.7234064665127,79.6717609699769,78.4838221709007,79.6717609699769,55702.4823597455,0.0,1.0
2019-12-26,78.74,79.99,78.41,79.18,85361,78.6036143187067,79.8514491916859,78.2741859122402,79.0428521939954,85509.1104684789,0.0,1.0
2019-12-27,78.61,79.34,78.14,78.93,127864,78.4738394919168,79.2025750577367,78.0046535796767,78.7932852193995,128085.857721226,0.0,1.0
2019-12-30,78.97,79.22,76.96,78.87,253892,78.8332159353349,79.0827829099307,76.8266974595843,78.7333891454965,254332.529786003,0.0,1.0
2019-12-31,79.6,79.8,78.67,78.67,252765,79.4621247113164,79.6617782909931,78.5337355658199,78.5337355658199,253203.574320416,0.0,1.0
2020-01-02,80.89,80.94,79.71,80.24,212927,80.7498903002309,80.7998036951501,79.5719341801386,80.1010161662817,213296.45112782,0.0,1.0
2020-01-03,78.75,79.84,77.73,79.58,254749,78.6135969976905,79.7017090069284,77.5953637413395,79.4421593533487,255191.016772701,0.0,1.0
2020-01-06,79.4,79.48,77.94,78.02,251388,79.2624711316397,79.3423325635104,77.805,77.8848614318707,251824.18507808,0.0,1.0
2020-01-07,77.84,79.7,77.55,79.06,205540,77.7051732101617,79.5619515011547,77.4156755196305,78.9230600461894,205896.633892423,0.0,1.0
2020-01-08,78.11,78.99,77.72,78.03,270629,77.9747055427252,78.8531812933025,77.5853810623557,77.8948441108545,271098.570271833,0.0,1.0
2020-01-09,79.34,80.0,78.52,78.96,277396,79.2025750577367,79.8614318706697,78.3839953810623,78.823233256351,277877.311740891,0.0,1.0
2020-01-10,78.71,79.86,78.53,79.56,191805,78.5736662817552,79.7216743648961,78.3939780600462,79.4221939953811,192137.802197802,0.0,1.0
2020-01-13,80.56,80.57,78.34,78.6,217706,80.4204618937644,80.4304445727483,78.2043071593533,78.463856812933,218083.743204164,0.0,1.0
2020-01-14,80.01,80.98,79.55,80.17,191001,79.8714145496536,80.8397344110854,79.4122113163972,80.0311374133949,191332.407171776,0.0,1.0
2020-01-15,79.96,80.98,79.62,79.88,223736,79.8215011547344,80.8397344110854,79.4820900692841,79.7416397228637,224124.205899364,0.0,1.0
2020-01-16,82.09,82.75,80.71,80.71,315715,81.947811778291,82.606668591224,80.5702020785219,80.5702020785219,316262.799305957,0.0,1.0
2020-01-17,81.78,82.76,81.6,82.76,181860,81.6383487297921,82.6166512702079,81.4586605080831,82.6166512702079,182175.546558705,0.0,1.0
2020-01-21,81.91,82.24,80.96,81.24,245304,81.768123556582,82.0975519630485,80.8197690531178,81.0992840646651,245729.628687102,0.0,1.0
2020-01-22,82.17,83.65,82.07,82.42,194785,82.0276732101617,83.5051096997691,81.9278464203233,82.2772401847575,195122.972816657,0.0,1.0
2020-01-23,81.02,82.09,80.97,81.85,319930,80.8796651270208,81.947811778291,80.8297517321016,81.708227482679,320485.112781955,0.0,1.0
2020-01-24,79.96,81.77,79.43,81.49,220060,79.8215011547344,81.6283660508083,79.2924191685912,81.348851039261,220441.827646038,0.0,1.0
2020-01-27,81.06,81.93,77.69,78.27,390043,80.9195958429561,81.7880889145497,77.5554330254042,78.1344284064665,390719.766338924,0.0,1.0
2020-01-28,80.93,81.89,80.33,81.6,254485,80.7898210161663,81.7481581986143,80.1908602771363,81.4586605080831,254926.558704453,0.0,1.0
2020-01-29,79.93,81.1,79.88,81.1,220376,79.7915531177829,80.9595265588914,79.7416397228637,80.9595265588914,220758.37593985,0.0,1.0
2020-01-30,80.07,80.28,78.55,79.71,322098,79.9313106235566,80.1409468822171,78.4139434180138,79.5719341801386,322656.874493927,0.0,1.0
2020-01-31,78.33,80.51,78.13,79.92,463586,78.1943244803695,80.3705484988453,77.9946709006928,79.7815704387991,464390.371312898,0.0,1.0
2020-02-03,79.49,80.09,78.53,78.91,330721,79.3523152424942,79.9512759815242,78.3939780600462,78.7733198614319,331294.836321573,0.0,1.0
2020-02-04,79.31,80.57,79.23,80.57,420127,79.1726270207852,80.4304445727483,79.0927655889145,80.4304445727483,420855.96529786,0.0,1.0
2020-02-05,76.03,80.58,75.83,80.29,353091,75.8983083140878,80.4404272517321,75.6986547344111,80.1509295612009,353703.650665124,0.0,1.0
2020-02-06,78.54,78.57,75.69,76.32,280116,78.40396073903,78.4339087759815,75.5588972286374,76.1878060046189,280602.031231926,0.0,1.0
2020-02-07,78.26,79.71,77.88,78.17,311904,78.1244457274827,79.5719341801386,77.745103926097,78.0346016166282,312445.186813187,0.0,1.0
2020-02-10,77.74,78.84,77.6,78.18,368854,77.6053464203233,78.703441108545,77.4655889145496,78.044584295612,369494.001156738,0.0,1.0
2020-02-11,81.55,83.7,78.51,78.51,839795,81.408747113164,83.5550230946882,78.3740127020785,78.3740127020785,841252.134181608,0.0,1.0
2020-02-12,80.18,82.98,78.88,81.8,419271,80.0411200923787,82.8362702078522,78.7433718244804,81.6583140877598,419998.48004627,0.0,1.0
2020-02-13,82.12,82.48,79.3,79.37,416495,81.9777598152425,82.3371362586605,79.1626443418014,79.2325230946882,417217.663389242,0.0,1.0
2020-02-14,81.34,81.64,80.11,81.56,354656,81.1991108545035,81.4985912240185,79.9712413394919,81.4187297921478,355271.366107577,0.0,1.0
2020-02-18,79.22,81.29,78.92,80.55,378166,79.0827829099307,81.1491974595843,78.7833025404157,80.4104792147806,378822.158473106,0.0,1.0
2020-02-19,78.07,80.16,78.05,79.45,337515,77.9347748267898,80.0211547344111,77.9148094688222,79.3123845265589,338100.624638519,0.0,1.0
2020-02-20,76.85,78.94,76.25,77.75,326926,76.7168879907621,78.8032678983834,76.1179272517321,77.6153290993072,327493.251590515,0.0,1.0
2020-02-21,75.58,77.17,74.63,76.83,422655,75.4490877598152,77.0363337182448,74.500733256351,76.6969226327945,423388.351648352,0.0,1.0
2020-02-24,74.59,75.27,71.0,72.65,414704,74.4608025404157,75.1396247113164,70.8770207852194,72.524162817552,415423.555812608,0.0,1.0
2020-02-25,73.4,75.41,72.25,74.63,442669,73.2728637413395,75.2793822170901,72.1248556581986,74.500733256351,443437.078079815,0.0,1.0
2020-02-26,72.88,75.03,72.28,73.85,198180,72.7537644341801,74.9000404157044,72.1548036951501,73.722084295612,198523.863504916,0.0,1.0
2020-02-27,69.16,72.99,69.05,71.26,387763,69.16,72.99,69.05,71.26,387763,0.12,1.0
2020-02-28,67.8,68.34,65.85,67.04,577516,67.8,68.34,65.85,67.04,577516,0.0,1.0
2020-03-02,69.93,70.01,66.83,68.26,408208,69.93,70.01,66.83,68.26,408208,0.0,1.0
2020-03-03,67.57,69.97,65.57,69.74,512407,67.57,69.97,65.57,69.74,512407,0.0,1.0
2020-03-04,69.14,69.33,67.09,68.84,280570,69.14,69.33,67.09,68.84,280570,0.0,1.0
2020-03-05,67.76,68.87,66.84,67.5,447287,67.76,68.87,66.84,67.5,447287,0.0,1.0
2020-03-06,66.42,66.84,64.52,65.75,431406,66.42,66.84,64.52,65.75,431406,0.0,1.0
2020-03-09,61.67,63.96,60.12,62.78,483857,61.67,63.96,60.12,62.78,483857,0.0,1.0
2020-03-10,64.39,64.66,61.42,63.1,540883,64.39,64.66,61.42,63.1,540883,0.0,1.0
2020-03-11,61.18,62.72,59.07,62.61,647867,61.18,62.72,59.07,62.61,647867,0.0,1.0
2020-03-12,54.63,59.5,53.48,57.3,721044,54.63,59.5,53.48,57.3,721044,0.0,1.0
2020-03-13,55.92,59.49,51.63,56.87,564431,55.92,59.49,51.63,56.87,564431,0.0,1.0
2020-03-16,44.52,54.44,43.77,53.78,697516,44.52,54.44,43.77,53.78,697516,0.0,1.0
2020-03-17,45.05,45.5,41.29,45.18,933724,45.05,45.5,41.29,45.18,933724,0.0,1.0
2020-03-18,40.29,43.7,38.22,42.04,602598,40.29,43.7,38.22,42.04,602598,0.0,1.0
2020-03-19,49.07,52.17,39.24,40.23,989625,49.07,52.17,39.24,40.23,989625,0.0,1.0
2020-03-20,51.58,56.68,48.0,49.94,1905065,51.58,56.68,48.0,49.94,1905065,0.0,1.0
2020-03-23,49.01,52.61,45.76,51.84,951215,49.01,52.61,45.76,51.84,951215,0.0,1.0
2020-03-24,52.32,53.02,48.61,51.3,457598,52.32,53.02,48.61,51.3,457598,0.0,1.0
2020-03-25,49.85,53.99,49.6,52.52,535159,49.85,53.99,49.6,52.52,535159,0.0,1.0
2020-03-26,56.75,56.99,50.8,50.8,669041,56.75,56.99,50.8,50.8,669041,0.0,1.0
2020-03-27,53.18,55.59,53.02,53.98,288111,53.18,55.59,53.02,53.98,288111,0.0,1.0
2020-03-30,54.3,54.54,52.79,53.52,640383,54.3,54.54,52.79,53.52,640383,0.0,1.0
2020-03-31,55.55,56.05,53.0,54.16,560487,55.55,56.05,53.0,54.16,560487,0.0,1.0
2020-04-01,52.34,54.3,51.77,53.25,442323,52.34,54.3,51.77,53.25,442323,0.0,1.0
2020-04-02,53.09,53.97,51.03,51.78,465430,53.09,53.97,51.03,51.78,465430,0.0,1.0
2020-04-03,48.91,53.57,48.5,52.93,374406,48.91,53.57,48.5,52.93,374406,0.0,1.0
2020-04-06,49.7,51.44,48.01,50.74,1290174,49.7,51.44,48.01,50.74,1290174,0.0,1.0
2020-04-07,47.59,50.89,46.6,50.03,698560,47.59,50.89,46.6,50.03,698560,0.0,1.0
2020-04-08,49.97,51.2,48.2,48.44,911506,49.97,51.2,48.2,48.44,911506,0.0,1.0
2020-04-09,54.27,56.25,51.04,51.04,843313,54.27,56.25,51.04,51.04,843313,0.0,1.0
2020-04-13,52.73,55.05,51.74,53.62,234465,52.73,55.05,51.74,53.62,234465,0.0,1.0
2020-04-14,52.77,55.06,51.99,54.58,463198,52.77,55.06,51.99,54.58,463198,0.0,1.0
2020-04-15,50.01,52.22,49.8,50.71,462902,50.01,52.22,49.8,50.71,462902,0.0,1.0
2020-04-16,48.89,52.2,47.93,49.93,336680,48.89,52.2,47.93,49.93,336680,0.0,1.0
2020-04-17,50.5,52.55,49.71,50.19,369208,50.5,52.55,49.71,50.19,369208,0.0,1.0
2020-04-20,49.5,52.16,49.42,50.65,375636,49.5,52.16,49.42,50.65,375636,0.0,1.0
2020-04-21,49.19,49.48,47.52,48.02,423202,49.19,49.48,47.52,48.02,423202,0.0,1.0
2020-04-22,49.0,50.55,48.95,50.55,337310,49.0,50.55,48.95,50.55,337310,0.0,1.0
2020-04-23,48.24,49.81,48.15,49.39,403823,48.24,49.81,48.15,49.39,403823,0.0,1.0
2020-04-24,48.62,48.91,47.96,48.39,451173,48.62,48.91,47.96,48.39,451173,0.0,1.0
2020-04-27,52.48,53.13,49.16,49.16,282254,52.48,53.13,49.16,49.16,282254,0.0,1.0
2020-04-28,54.12,54.73,52.93,54.27,454444,54.12,54.73,52.93,54.27,454444,0.0,1.0
2020-04-29,56.41,57.18,55.01,56.14,479935,56.41,57.18,55.01,56.14,479935,0.0,1.0
2020-04-30,55.26,57.23,54.21,55.56,393774,55.26,57.23,54.21,55.56,393774,0.0,1.0
2020-05-01,53.28,54.9,52.35,53.73,289066,53.28,54.9,52.35,53.73,289066,0.0,1.0
2020-05-04,53.23,54.61,52.34,52.54,383565,53.23,54.61,52.34,52.54,383565,0.0,1.0
2020-05-05,55.42,55.99,54.04,54.1,432884,55.42,55.99,54.04,54.1,432884,0.0,1.0
2020-05-06,55.44,57.68,54.55,56.19,617735,55.44,57.68,54.55,56.19,617735,0.0,1.0
2020-05-07,53.9,57.14,53.51,55.91,439433,53.9,57.14,53.51,55.91,439433,0.0,1.0
2020-05-08,53.83,55.49,52.95,55.0,542525,53.83,55.49,52.95,55.0,542525,0.0,1.0
2020-05-11,52.16,53.51,51.94,53.0,515688,52.16,53.51,51.94,53.0,515688,0.0,1.0
2020-05-12,50.57,53.07,50.25,52.03,471016,50.57,53.07,50.25,52.03,471016,0.0,1.0
2020-05-13,48.77,50.87,48.09,49.99,445420,48.77,50.87,48.09,49.99,445420,0.0,1.0
2020-05-14,49.07,49.19,45.77,47.71,680566,49.07,49.19,45.77,47.71,680566,0.0,1.0
2020-05-15,51.23,51.52,48.05,48.84,381190,51.23,51.52,48.05,48.84,381190,0.0,1.0
2020-05-18,53.22,53.87,51.65,53.66,431405,53.22,53.87,51.65,53.66,431405,0.0,1.0
2020-05-19,54.16,54.63,52.59,53.16,425497,54.16,54.63,52.59,53.16,425497,0.0,1.0
2020-05-20,55.38,55.87,54.83,55.0,387628,55.38,55.87,54.83,55.0,387628,0.0,1.0
2020-05-21,56.45,56.54,54.7,55.23,416945,56.45,56.54,54.7,55.23,416945,0.0,1.0
2020-05-22,56.65,57.21,55.73,56.98,326012,56.65,57.21,55.73,56.98,326012,0.0,1.0
2020-05-26,57.6,59.8,57.29,58.83,573975,57.6,59.8,57.29,58.83,573975,0.0,1.0
2020-05-27,61.23,61.39,57.59,58.54,409856,61.23,61.39,57.59,58.54,409856,0.0,1.0
2020-05-28,58.43,62.04,57.87,61.97,339237,58.43,62.04,57.87,61.97,339237,0.0,1.0
2020-05-29,58.61,58.91,56.99,57.64,351140,58.61,58.91,56.99,57.64,351140,0.0,1.0
2020-06-01,59.65,60.25,58.1,58.9,369580,59.65,60.25,58.1,58.9,369580,0.0,1.0
2020-06-02,60.0,60.3,59.02,60.23,225002,60.0,60.3,59.02,60.23,225002,0.0,1.0
2020-06-03,61.22,61.68,60.34,61.31,344080,61.22,61.68,60.34,61.31,344080,0.0,1.0
2020-06-04,60.09,61.14,59.42,60.59,240559,60.09,61.14,59.42,60.59,240559,0.0,1.0
2020-06-05,63.17,64.04,61.71,62.05,376466,63.17,64.04,61.71,62.05,376466,0.0,1.0
2020-06-08,62.5,63.99,61.65,63.99,489635,62.5,63.99,61.65,63.99,489635,0.0,1.0
2020-06-09,60.03,62.29,59.91,61.76,350515,60.03,62.29,59.91,61.76,350515,0.0,1.0
2020-06-10,58.43,60.27,58.36,60.05,429297,58.43,60.27,58.36,60.05,429297,0.0,1.0
2020-06-11,55.67,56.59,54.06,55.88,608118,55.67,56.59,54.06,55.88,608118,0.0,1.0
2020-06-12,56.66,58.48,55.0,58.33,520576,56.66,58.48,55.0,58.33,520576,0.0,1.0
2020-06-15,59.45,60.08,54.92,55.43,595653,59.45,60.08,54.92,55.43,595653,0.0,1.0
2020-06-16,61.67,62.42,59.94,61.95,351497,61.67,62.42,59.94,61.95,351497,0.0,1.0
2020-06-17,59.09,61.59,59.0,61.49,284410,59.09,61.59,59.0,61.49,284410,0.0,1.0
2020-06-18,60.05,60.86,57.96,58.46,267360,60.05,60.86,57.96,58.46,267360,0.0,1.0
2020-06-19,60.33,61.78,59.44,60.88,1132176,60.33,61.78,59.44,60.88,1132176,0.0,1.0
2020-06-22,58.98,60.1,58.4,59.65,363214,58.98,60.1,58.4,59.65,363214,0.0,1.0
2020-06-23,59.42,60.07,58.54,59.52,473946,59.42,60.07,58.54,59.52,473946,0.0,1.0
2020-06-24,57.19,59.45,56.36,58.73,298452,57.19,59.45,56.36,58.73,298452,0.0,1.0
2020-06-25,57.66,57.72,56.42,57.01,239263,57.66,57.72,56.42,57.01,239263,0.0,1.0
2020-06-26,55.49,58.58,55.43,57.36,504049,55.49,58.58,55.43,57.36,504049,0.0,1.0
2020-06-29,57.12,57.55,55.27,56.24,264472,57.12,57.55,55.27,56.24,264472,0.0,1.0
2020-06-30,57.08,58.47,56.58,57.17,373800,57.08,58.47,56.58,57.17,373800,0.0,1.0
2020-07-01,58.69,59.07,56.29,56.9,291933,58.69,59.07,56.29,56.9,291933,0.0,1.0
2020-07-02,58.64,59.98,57.39,59.89,232039,58.64,59.98,57.39,59.89,232039,0.0,1.0
2020-07-06,59.44,60.79,59.25,60.45,848632,59.44,60.79,59.25,60.45,848632,0.0,1.0
2020-07-07,57.38,60.06,57.24,60.0,226506,57.38,60.06,57.24,60.0,226506,0.0,1.0
2020-07-08,57.85,58.3,56.51,57.3,230256,57.85,58.3,56.51,57.3,230256,0.0,1.0
2020-07-09,57.18,57.96,55.9,57.9,263236,57.18,57.96,55.9,57.9,263236,0.0,1.0
2020-07-10,57.53,58.07,56.63,57.08,258469,57.53,58.07,56.63,57.08,258469,0.0,1.0
2020-07-13,56.24,58.69,56.11,57.88,421605,56.24,58.69,56.11,57.88,421605,0.0,1.0
2020-07-14,54.11,56.8,53.78,56.54,374293,54.11,56.8,53.78,56.54,374293,0.0,1.0
2020-07-15,55.02,55.47,53.98,55.2,500085,55.02,55.47,53.98,55.2,500085,0.0,1.0
2020-07-16,53.44,54.87,53.03,54.29,231480,53.44,54.87,53.03,54.29,231480,0.0,1.0
2020-07-17,54.3,54.5,52.35,53.28,669233,54.3,54.5,52.35,53.28,669233,0.0,1.0
2020-07-20,55.09,55.93,54.01,54.01,341171,55.09,55.93,54.01,54.01,341171,0.0,1.0
2020-07-21,55.71,56.54,55.3,55.97,223599,55.71,56.54,55.3,55.97,223599,0.0,1.0
2020-07-22,55.88,56.5,55.31,55.31,315506,55.88,56.5,55.31,55.31,315506,0.0,1.0
2020-07-23,55.27,56.315,54.51,55.63,322957,55.27,56.315,54.51,55.63,322957,0.0,1.0
2020-07-24,55.385,55.52,51.44,54.73,1375891,55.385,55.52,51.44,54.73,1375891,0.0,1.0
2020-07-27,54.71,55.4,53.54,55.04,953660,54.71,55.4,53.54,55.04,953660,0.0,1.0
2020-07-28,55.06,55.52,54.5,54.66,1021308,55.06,55.52,54.5,54.66,1021308,0.0,1.0
2020-07-29,56.55,56.91,54.74,55.71,1138828,56.55,56.91,54.74,55.71,1138828,0.0,1.0
2020-07-30,64.92,65.9,57.74,58.795,1530216,64.92,65.9,57.74,58.795,1530216,0.0,1.0
2020-07-31,62.54,64.81,61.4,64.42,589929,62.54,64.81,61.4,64.42,589929,0.0,1.0
2020-08-03,63.99,64.9,62.43,62.43,474565,63.99,64.9,62.43,62.43,474565,0.0,1.0
2020-08-04,63.89,64.25,61.82,63.84,310073,63.89,64.25,61.82,63.84,310073,0.0,1.0
2020-08-05,63.95,65.24,63.82,64.8,340180,63.95,65.24,63.82,64.8,340180,0.0,1.0
2020-08-06,65.85,65.9,63.76,64.17,375600,65.85,65.9,63.76,64.17,375600,0.0,1.0
2020-08-07,66.88,66.99,65.01,65.35,298033,66.88,66.99,65.01,65.35,298033,0.0,1.0
2020-08-10,65.72,67.43,65.58,66.92,269598,65.72,67.43,65.58,66.92,269598,0.0,1.0
2020-08-11,64.68,66.505,64.62,66.15,265235,64.68,66.505,64.62,66.15,265235,0.0,1.0
2020-08-12,63.68,65.665,63.63,65.33,325258,63.68,65.665,63.63,65.33,325258,0.0,1.0
2020-08-13,63.79,64.41,63.31,63.35,201564,63.79,64.41,63.31,63.35,201564,0.0,1.0
2020-08-14,63.61,64.035,63.13,63.8,157823,63.61,64.035,63.13,63.8,157823,0.0,1.0
2020-08-17,63.21,64.0925,62.79,63.56,219492,63.21,64.0925,62.79,63.56,219492,0.0,1.0
2020-08-18,64.2,64.28,63.24,63.37,257598,64.2,64.28,63.24,63.37,257598,0.0,1.0
2020-08-19,65.61,65.81,64.05,64.21,298234,65.61,65.81,64.05,64.21,298234,0.0,1.0
2020-08-20,66.05,66.52,64.8925,65.25,222917,66.05,66.52,64.8925,65.25,222917,0.0,1.0
2020-08-21,65.545,66.35,65.01,66.34,190229,65.545,66.35,65.01,66.34,190229,0.0,1.0
2020-08-24,65.26,65.9,64.985,65.9,168749,65.26,65.9,64.985,65.9,168749,0.0,1.0
2020-08-25,65.31,65.85,64.88,65.45,248180,65.31,65.85,64.88,65.45,248180,0.0,1.0
2020-08-26,64.26,66.25,63.5517,65.58,195735,64.26,66.25,63.5517,65.58,195735,0.0,1.0
2020-08-27,63.84,64.605,63.4263,64.23,205641,63.84,64.605,63.4263,64.23,205641,0.0,1.0
2020-08-28,65.78,66.27,65.0,65.9,441438,65.78,66.27,65.0,65.9,441438,0.0,1.0
2020-08-31,63.85,66.02,63.64,65.62,412283,63.85,66.02,63.64,65.62,412283,0.0,1.0
2020-09-01,65.33,65.44,63.46,63.46,257895,65.33,65.44,63.46,63.46,257895,0.0,1.0
2020-09-02,66.22,66.39,65.28,65.44,202393,66.22,66.39,65.28,65.44,202393,0.0,1.0
2020-09-03,62.04,65.95,61.45,65.95,207133,62.04,65.95,61.45,65.95,207133,0.0,1.0
2020-09-04,60.02,62.26,57.75,62.26,318696,60.02,62.26,57.75,62.26,318696,0.0,1.0
2020-09-08,57.32,59.205,57.3,59.11,257594,57.32,59.205,57.3,59.11,257594,0.0,1.0
2020-09-09,57.4,58.09,56.17,58.04,321576,57.4,58.09,56.17,58.04,321576,0.0,1.0
2020-09-10,58.07,59.44,57.4325,57.8,473749,58.07,59.44,57.4325,57.8,473749,0.0,1.0
2020-09-11,57.25,58.59,56.22,58.46,411155,57.25,58.59,56.22,58.46,411155,0.0,1.0
2020-09-14,56.13,57.59,54.84,57.41,582634,56.13,57.59,54.84,57.41,582634,0.0,1.0
2020-09-15,56.98,57.815,56.35,56.35,400751,56.98,57.815,56.35,56.35,400751,0.0,1.0
2020-09-16,56.98,57.92,56.61,57.36,345435,56.98,57.92,56.61,57.36,345435,0.0,1.0
2020-09-17,56.05,56.31,55.43,55.94,243319,56.05,56.31,55.43,55.94,243319,0.0,1.0
2020-09-18,56.5,57.15,55.3,56.75,1847914,56.5,57.15,55.3,56.75,1847914,0.0,1.0
2020-09-21,57.64,57.83,54.99,55.38,441674,57.64,57.83,54.99,55.38,441674,0.0,1.0
2020-09-22,59.35,59.71,56.69,58.14,393005,59.35,59.71,56.69,58.14,393005,0.0,1.0
2020-09-23,57.56,60.41,57.525,59.13,518638,57.56,60.41,57.525,59.13,518638,0.0,1.0
2020-09-24,56.29,57.505,55.855,57.29,235314,56.29,57.505,55.855,57.29,235314,0.0,1.0
2020-09-25,56.77,57.14,55.88,56.24,337999,56.77,57.14,55.88,56.24,337999,0.0,1.0
2020-09-28,57.89,58.18,57.22,57.51,226935,57.89,58.18,57.22,57.51,226935,0.0,1.0
2020-09-29,57.3,57.93,56.85,57.77,107877,57.3,57.93,56.85,57.77,107877,0.0,1.0
2020-09-30,55.83,57.375,55.83,56.61,254771,55.83,57.375,55.83,56.61,254771,0.0,1.0
2020-10-01,55.45,56.38,55.13,55.66,293993,55.45,56.38,55.13,55.66,293993,0.0,1.0
2020-10-02,54.23,55.81,53.985,54.27,324285,54.23,55.81,53.985,54.27,324285,0.0,1.0
2020-10-05,55.71,55.99,54.82,54.82,293720,55.71,55.99,54.82,54.82,293720,0.0,1.0
2020-10-06,56.75,58.14,55.96,55.96,357666,56.75,58.14,55.96,55.96,357666,0.0,1.0
2020-10-07,57.68,57.97,56.58,56.96,263137,57.68,57.97,56.58,56.96,263137,0.0,1.0
2020-10-08,59.0,59.7389,57.69,58.54,211836,59.0,59.7389,57.69,58.54,211836,0.0,1.0
2020-10-09,59.93,60.11,59.17,59.57,175703,59.93,60.11,59.17,59.57,175703,0.0,1.0
2020-10-12,59.05,60.42,58.9,60.42,189736,59.05,60.42,58.9,60.42,189736,0.0,1.0
2020-10-13,57.92,58.93,57.82,58.61,225310,57.92,58.93,57.82,58.61,225310,0.0,1.0
2020-10-14,56.74,58.4,56.08,58.04,205201,56.74,58.4,56.08,58.04,205201,0.0,1.0
2020-10-15,57.62,57.7,55.52,56.07,212884,57.62,57.7,55.52,56.07,212884,0.0,1.0
2020-10-16,58.06,58.29,57.09,57.73,222042,58.06,58.29,57.09,57.73,222042,0.0,1.0
2020-10-19,58.09,58.475,57.77,58.47,268348,58.09,58.475,57.77,58.47,268348,0.0,1.0
2020-10-20,58.24,59.245,57.21,58.915,270180,58.24,59.245,57.21,58.915,270180,0.0,1.0
2020-10-21,58.26,58.5275,57.76,58.26,214116,58.26,58.5275,57.76,58.26,214116,0.0,1.0
2020-10-22,58.53,58.79,57.04,58.49,459900,58.53,58.79,57.04,58.49,459900,0.0,1.0
2020-10-23,57.36,59.01,56.61,59.01,187424,57.36,59.01,56.61,59.01,187424,0.0,1.0
2020-10-26,57.97,58.11,55.95,56.56,557696,57.97,58.11,55.95,56.56,557696,0.0,1.0
2020-10-27,58.49,58.805,57.03,58.22,475492,58.49,58.805,57.03,58.22,475492,0.0,1.0
2020-10-28,57.76,58.08,55.96,57.57,626313,57.76,58.08,55.96,57.57,626313,0.0,1.0
2020-10-29,51.5,53.77,47.65,53.43,1544135,51.5,53.77,47.65,53.43,1544135,0.0,1.0
2020-10-30,49.34,51.93,48.57,51.09,948729,49.34,51.93,48.57,51.09,948729,0.0,1.0
2020-11-02,48.42,49.82,46.86,49.82,612758,48.42,49.82,46.86,49.82,612758,0.0,1.0
2020-11-03,49.505,49.87,48.5243,49.49,456225,49.505,49.87,48.5243,49.49,456225,0.0,1.0
2020-11-04,47.6,49.8,47.55,48.86,340477,47.6,49.8,47.55,48.86,340477,0.0,1.0
2020-11-05,51.02,51.56,48.0,48.0,451000,51.02,51.56,48.0,48.0,451000,0.0,1.0
2020-11-06,49.86,51.34,49.51,51.04,335574,49.86,51.34,49.51,51.04,335574,0.0,1.0
2020-11-09,51.81,54.89,51.71,52.7,402264,51.81,54.89,51.71,52.7,402264,0.0,1.0
2020-11-10,51.79,53.44,51.1,52.03,300944,51.79,53.44,51.1,52.03,300944,0.0,1.0
2020-11-11,51.86,52.925,50.76,52.09,229564,51.86,52.925,50.76,52.09,229564,0.0,1.0
2020-11-12,50.51,52.895,49.205,51.51,426768,50.51,52.895,49.205,51.51,426768,0.0,1.0
2020-11-13,52.37,52.74,51.28,51.72,302937,52.37,52.74,51.28,51.72,302937,0.0,1.0
2020-11-16,52.3,53.5,51.26,52.86,282392,52.3,53.5,51.26,52.86,282392,0.0,1.0
2020-11-17,53.32,53.62,51.73,52.16,264548,53.32,53.62,51.73,52.16,264548,0.0,1.0
2020-11-18,53.51,54.9,52.4,53.17,264143,53.51,54.9,52.4,53.17,264143,0.0,1.0
2020-11-19,53.65,54.32,52.63,53.25,230768,53.65,54.32,52.63,53.25,230768,0.0,1.0
2020-11-20,53.32,54.09,52.85,53.08,266288,53.32,54.09,52.85,53.08,266288,0.0,1.0
2020-11-23,55.16,55.45,53.04,53.59,275840,55.16,55.45,53.04,53.59,275840,0.0,1.0
2020-11-24,56.83,57.15,54.795,55.59,415266,56.83,57.15,54.795,55.59,415266,0.0,1.0
2020-11-25,56.3,57.33,55.45,56.95,249175,56.3,57.33,55.45,56.95,249175,0.0,1.0
2020-11-27,55.6,56.35,55.15,56.07,140267,55.6,56.35,55.15,56.07,140267,0.0,1.0
2020-11-30,55.09,56.9999,54.63,55.72,513485,55.09,56.9999,54.63,55.72,513485,0.0,1.0
2020-12-01,56.68,57.29,54.825,55.45,505252,56.68,57.29,54.825,55.45,505252,0.0,1.0
2020-12-02,55.09,57.155,54.09,54.3859,355021,55.09,57.155,54.09,54.3859,355021,0.0,1.0
2020-12-03,55.59,57.4499,54.57,55.48,291316,55.59,57.4499,54.57,55.48,291316,0.0,1.0
2020-12-04,56.99,57.44,54.9843,56.01,244477,56.99,57.44,54.9843,56.01,244477,0.0,1.0
2020-12-07,56.28,57.28,56.09,56.72,169733,56.28,57.28,56.09,56.72,169733,0.0,1.0
2020-12-08,57.35,58.16,55.55,55.81,370069,57.35,58.16,55.55,55.81,370069,0.0,1.0
2020-12-09,56.31,57.7,56.02,57.7,389703,56.31,57.7,56.02,57.7,389703,0.0,1.0
2020-12-10,56.28,56.95,55.32,56.04,262261,56.28,56.95,55.32,56.04,262261,0.0,1.0
2020-12-11,55.92,57.13,55.1,55.83,261004,55.92,57.13,55.1,55.83,261004,0.0,1.0
2020-12-14,57.3,58.66,56.28,56.55,412940,57.3,58.66,56.28,56.55,412940,0.0,1.0
2020-12-15,57.57,58.42,57.06,58.27,283997,57.57,58.42,57.06,58.27,283997,0.0,1.0
2020-12-16,57.38,58.305,56.69,57.53,448622,57.38,58.305,56.69,57.53,448622,0.0,1.0
2020-12-17,57.33,58.45,57.07,57.71,422703,57.33,58.45,57.07,57.71,422703,0.0,1.0
2020-12-18,56.08,58.525,55.36,57.62,1249556,56.08,58.525,55.36,57.62,1249556,0.0,1.0
2020-12-21,56.77,56.77,54.09,55.1391,442488,56.77,56.77,54.09,55.1391,442488,0.0,1.0
2020-12-22,59.26,59.43,56.77,57.0,306211,59.26,59.43,56.77,57.0,306211,0.0,1.0
2020-12-23,59.22,59.9,58.46,59.26,330735,59.22,59.9,58.46,59.26,330735,0.0,1.0
2020-12-24,58.88,59.33,58.52,59.32,135507,58.88,59.33,58.52,59.32,135507,0.0,1.0
2020-12-28,57.97,59.57,57.63,59.31,261195,57.97,59.57,57.63,59.31,261195,0.0,1.0
2020-12-29,57.07,58.23,56.86,57.91,281002,57.07,58.23,56.86,57.91,281002,0.0,1.0
2020-12-30,57.49,58.0,57.04,57.41,315325,57.49,58.0,57.04,57.41,315325,0.0,1.0
2020-12-31,57.56,57.86,56.4,57.25,335372,57.56,57.86,56.4,57.25,335372,0.0,1.0
2021-01-04,57.16,57.92,56.42,57.8,455653,57.16,57.92,56.42,57.8,455653,0.0,1.0
2021-01-05,58.08,58.49,56.01,57.76,406716,58.08,58.49,56.01,57.76,406716,0.0,1.0
2021-01-06,59.68,60.49,56.0,58.17,541053,59.68,60.49,56.0,58.17,541053,0.0,1.0
2021-01-07,61.0,61.29,59.475,59.64,312899,61.0,61.29,59.475,59.64,312899,0.0,1.0
2021-01-08,62.24,62.48,61.3,61.34,341202,62.24,62.48,61.3,61.34,341202,0.0,1.0
2021-01-11,61.62,62.1,60.88,61.19,232356,61.62,62.1,60.88,61.19,232356,0.0,1.0
2021-01-12,62.21,62.37,61.11,61.93,483758,62.21,62.37,61.11,61.93,483758,0.0,1.0
2021-01-13,61.62,62.64,60.96,62.46,295470,61.62,62.64,60.96,62.46,295470,0.0,1.0
2021-01-14,63.64,64.12,61.67,62.2,245680,63.64,64.12,61.67,62.2,245680,0.0,1.0
2021-01-15,63.71,64.74,60.0112,63.2,309027,63.71,64.74,60.0112,63.2,309027,0.0,1.0
2021-01-19,63.9,64.77,62.985,64.77,487967,63.9,64.77,62.985,64.77,487967,0.0,1.0
2021-01-20,65.54,65.77,63.7,63.7,287214,65.54,65.77,63.7,63.7,287214,0.0,1.0
2021-01-21,64.9,65.84,64.7411,65.84,248143,64.9,65.84,64.7411,65.84,248143,0.0,1.0
2021-01-22,66.04,66.165,64.095,64.36,235389,66.04,66.165,64.095,64.36,235389,0.0,1.0
2021-01-25,65.76,66.815,64.98,66.17,341244,65.76,66.815,64.98,66.17,341244,0.0,1.0
2021-01-26,66.42,66.85,65.44,66.35,286999,66.42,66.85,65.44,66.35,286999,0.0,1.0
2021-01-27,69.18,71.0,62.75,65.08,565524,69.18,71.0,62.75,65.08,565524,0.0,1.0
2021-01-28,67.22,70.98,66.39,69.82,312051,67.22,70.98,66.39,69.82,312051,0.0,1.0
2021-01-29,66.49,68.09,66.23,67.74,588416,66.49,68.09,66.23,67.74,588416,0.0,1.0
2021-02-01,66.73,67.8199,64.94,66.82,457667,66.73,67.8199,64.94,66.82,457667,0.0,1.0
2021-02-02,67.27,67.705,65.6779,67.18,472779,67.27,67.705,65.6779,67.18,472779,0.0,1.0
2021-02-03,67.79,68.4,66.84,67.31,295938,67.79,68.4,66.84,67.31,295938,0.0,1.0
2021-02-04,68.63,68.93,67.74,67.99,163994,68.63,68.93,67.74,67.99,163994,0.0,1.0
2021-02-05,70.62,70.63,69.14,69.5,184656,70.62,70.63,69.14,69.5,184656,0.0,1.0
2021-02-08,72.37,72.47,70.36,71.05,479468,72.37,72.47,70.36,71.05,479468,0.0,1.0
2021-02-09,77.2,77.29,70.56,71.71,749087,77.2,77.29,70.56,71.71,749087,0.0,1.0
2021-02-10,78.34,79.77,77.66,79.07,614835,78.34,79.77,77.66,79.07,614835,0.0,1.0
2021-02-11,78.99,80.0,77.74,78.11,556452,78.99,80.0,77.74,78.11,556452,0.0,1.0
2021-02-12,76.54,79.71,75.54,79.19,366861,76.54,79.71,75.54,79.19,366861,0.0,1.0
2021-02-16,72.91,77.72,72.4801,77.42,437081,72.91,77.72,72.4801,77.42,437081,0.0,1.0
2021-02-17,72.34,72.73,70.2,70.56,482051,72.34,72.73,70.2,70.56,482051,0.0,1.0
2021-02-18,73.02,73.67,70.87,71.25,346996,73.02,73.67,70.87,71.25,346996,0.0,1.0
2021-02-19,72.49,73.5,71.88,72.68,191738,72.49,73.5,71.88,72.68,191738,0.0,1.0
2021-02-22,72.2,72.52,70.57,71.83,254122,72.2,72.52,70.57,71.83,254122,0.0,1.0
2021-02-23,71.81,72.12,69.5,69.5,396472,71.81,72.12,69.5,69.5,396472,0.0,1.0
2021-02-24,71.91,72.27,70.2,71.38,265323,71.91,72.27,70.2,71.38,265323,0.0,1.0
2021-02-25,69.8,72.7,69.75,72.12,241737,69.8,72.7,69.75,72.12,241737,0.0,1.0
2021-02-26,68.82,70.15,68.0,69.54,289833,68.82,70.15,68.0,69.54,289833,0.0,1.0
2021-03-01,70.42,70.73,69.44,70.0,305995,70.42,70.73,69.44,70.0,305995,0.0,1.0
2021-03-02,70.53,70.67,68.8601,70.01,358177,70.53,70.67,68.8601,70.01,358177,0.0,1.0
2021-03-03,70.15,71.93,69.37,70.97,291669,70.15,71.93,69.37,70.97,291669,0.0,1.0
2021-03-04,68.09,70.48,67.74,70.14,377934,68.09,70.48,67.74,70.14,377934,0.0,1.0
2021-03-05,69.28,69.37,66.349,68.9,401041,69.28,69.37,66.349,68.9,401041,0.0,1.0
2021-03-08,70.45,70.91,68.83,69.47,230809,70.45,70.91,68.83,69.47,230809,0.0,1.0
2021-03-09,70.04,72.805,69.92,72.805,363253,70.04,72.805,69.92,72.805,363253,0.0,1.0
2021-03-10,72.31,72.78,70.42,70.73,378989,72.31,72.78,70.42,70.73,378989,0.0,1.0
2021-03-11,73.86,74.145,72.44,73.0,245746,73.86,74.145,72.44,73.0,245746,0.0,1.0
2021-03-12,73.82,74.34,72.85,73.44,302147,73.82,74.34,72.85,73.44,302147,0.0,1.0
2021-03-15,73.86,74.23,73.12,73.77,318814,73.86,74.23,73.12,73.77,318814,0.0,1.0
2021-03-16,71.76,74.16,70.021,73.88,188333,71.76,74.16,70.021,73.88,188333,0.0,1.0
2021-03-17,72.54,72.83,71.01,72.18,284671,72.54,72.83,71.01,72.18,284671,0.0,1.0
2021-03-18,68.66,72.74,68.37,72.18,372428,68.66,72.74,68.37,72.18,372428,0.0,1.0
2021-03-19,70.87,71.66,66.78,68.17,1126790,70.87,71.66,66.78,68.17,1126790,0.0,1.0
2021-03-22,72.03,72.32,69.92,71.32,440286,72.03,72.32,69.92,71.32,440286,0.0,1.0
2021-03-23,70.4,72.44,70.0,71.52,291461,70.4,72.44,70.0,71.52,291461,0.0,1.0
2021-03-24,68.89,71.29,68.69,70.92,284163,68.89,71.29,68.69,70.92,284163,0.0,1.0
2021-03-25,70.23,70.49,67.26,68.05,435961,70.23,70.49,67.26,68.05,435961,0.0,1.0
2021-03-26,73.25,73.27,69.52,70.78,261335,73.25,73.27,69.52,70.78,261335,0.0,1.0
2021-03-29,70.14,74.35,70.13,73.14,280559,70.14,74.35,70.13,73.14,280559,0.0,1.0
2021-03-30,70.19,70.45,68.72,69.78,271726,70.19,70.45,68.72,69.78,271726,0.0,1.0
2021-03-31,71.08,71.79,69.58,69.58,278604,71.08,71.79,69.58,69.58,278604,0.0,1.0
2021-04-01,71.23,72.37,70.65,71.35,245196,71.23,72.37,70.65,71.35,245196,0.0,1.0
2021-04-05,72.09,72.23,70.79,72.15,152018,72.09,72.23,70.79,72.15,152018,0.0,1.0
2021-04-06,72.02,72.54,71.595,71.81,171760,72.02,72.54,71.595,71.81,171760,0.0,1.0
2021-04-07,70.56,72.43,70.41,71.98,166838,70.56,72.43,70.41,71.98,166838,0.0,1.0
2021-04-08,72.225,72.28,70.35,71.25,239323,72.225,72.28,70.35,71.25,239323,0.0,1.0
2021-04-09,71.97,72.37,71.0,71.72,150761,71.97,72.37,71.0,71.72,150761,0.0,1.0
2021-04-12,71.55,72.635,71.2,71.93,260796,71.55,72.635,71.2,71.93,260796,0.0,1.0
2021-04-13,70.56,73.08,69.7,71.23,300185,70.56,73.08,69.7,71.23,300185,0.0,1.0
2021-04-14,70.61,72.2,70.47,70.93,162389,70.61,72.2,70.47,70.93,162389,0.0,1.0
2021-04-15,70.57,71.79,67.91,70.96,150631,70.57,71.79,67.91,70.96,150631,0.0,1.0
2021-04-16,71.75,71.97,70.44,71.12,172660,71.75,71.97,70.44,71.12,172660,0.0,1.0
2021-04-19,70.7,71.82,70.05,71.69,197069,70.7,71.82,70.05,71.69,197069,0.0,1.0
2021-04-20,69.31,71.3703,68.96,70.32,221024,69.31,71.3703,68.96,70.32,221024,0.0,1.0
2021-04-21,70.49,70.76,68.63,69.09,244009,70.49,70.76,68.63,69.09,244009,0.0,1.0
2021-04-22,70.42,71.54,69.89,70.53,345765,70.42,71.54,69.89,70.53,345765,0.0,1.0
2021-04-23,70.84,71.69,70.13,70.67,230324,70.84,71.69,70.13,70.67,230324,0.0,1.0
2021-04-26,72.54,73.26,71.16,71.16,352048,72.54,73.26,71.16,71.16,352048,0.0,1.0
2021-04-27,72.04,73.25,71.72,73.02,270869,72.04,73.25,71.72,73.02,270869,0.0,1.0
2021-04-28,74.68,75.09,71.49,72.1,462354,74.68,75.09,71.49,72.1,462354,0.0,1.0
2021-04-29,70.88,75.0,69.365,75.0,470047,70.88,75.0,69.365,75.0,470047,0.0,1.0
2021-04-30,71.12,71.23,69.67,70.18,350462,71.12,71.23,69.67,70.18,350462,0.0,1.0
2021-05-03,68.72,71.03,68.49,70.79,436103,68.72,71.03,68.49,70.79,436103,0.0,1.0
2021-05-04,67.06,68.985,65.03,67.07,556208,67.06,68.985,65.03,67.07,556208,0.0,1.0
2021-05-05,65.98,67.29,65.7,66.5,362383,65.98,67.29,65.7,66.5,362383,0.0,1.0
2021-05-06,67.11,67.2,64.35,65.5,268028,67.11,67.2,64.35,65.5,268028,0.0,1.0
2021-05-07,67.03,68.14,66.53,67.2,175381,67.03,68.14,66.53,67.2,175381,0.0,1.0
2021-05-10,66.11,67.12,65.91,66.64,219955,66.11,67.12,65.91,66.64,219955,0.0,1.0
2021-05-11,67.48,67.48,64.61,64.61,306581,67.48,67.48,64.61,64.61,306581,0.0,1.0
2021-05-12,67.98,68.63,65.92,66.55,607089,67.98,68.63,65.92,66.55,607089,0.0,1.0
2021-05-13,68.5,68.93,66.38,67.7,374519,68.5,68.93,66.38,67.7,374519,0.0,1.0
2021-05-14,69.32,69.88,68.7075,68.85,254557,69.32,69.88,68.7075,68.85,254557,0.0,1.0
2021-05-17,69.67,69.68,67.42,68.62,327821,69.67,69.68,67.42,68.62,327821,0.0,1.0
2021-05-18,69.77,70.91,67.89,69.89,591066,69.77,70.91,67.89,69.89,591066,0.0,1.0
2021-05-19,69.2,69.2,68.0,68.51,466609,69.2,69.2,68.0,68.51,466609,0.0,1.0
2021-05-20,70.05,70.31,68.53,69.0,379560,70.05,70.31,68.53,69.0,379560,0.0,1.0
2021-05-21,70.41,70.86,69.43,70.65,327772,70.41,70.86,69.43,70.65,327772,0.0,1.0
2021-05-24,70.25,70.85,69.5,70.41,145430,70.25,70.85,69.5,70.41,145430,0.0,1.0
2021-05-25,69.59,70.64,69.085,70.26,237041,69.59,70.64,69.085,70.26,237041,0.0,1.0
2021-05-26,70.53,70.63,68.97,70.05,145569,70.53,70.63,68.97,70.05,145569,0.0,1.0
2021-05-27,70.44,71.4,69.85,70.6,297788,70.44,71.4,69.85,70.6,297788,0.0,1.0
2021-05-28,70.69,71.15,70.0,70.7,176954,70.69,71.15,70.0,70.7,176954,0.0,1.0
2021-06-01,70.66,70.94,70.295,70.59,199909,70.66,70.94,70.295,70.59,199909,0.0,1.0
2021-06-02,71.68,71.73,70.44,70.69,325681,71.68,71.73,70.44,70.69,325681,0.0,1.0
2021-06-03,71.58,72.18,70.73,71.46,210310,71.58,72.18,70.73,71.46,210310,0.0,1.0
2021-06-04,73.33,73.33,71.22,73.18,193866,73.33,73.33,71.22,73.18,193866,0.0,1.0
2021-06-07,72.6,74.1,72.31,73.0,263980,72.6,74.1,72.31,73.0,263980,0.0,1.0
2021-06-08,75.32,75.6,72.6,72.6,254042,75.32,75.6,72.6,72.6,254042,0.0,1.0
2021-06-09,74.38,76.63,74.21,75.57,226569,74.38,76.63,74.21,75.57,226569,0.0,1.0
2021-06-10,75.63,75.965,74.14,74.32,165816,75.63,75.965,74.14,74.32,165816,0.0,1.0
2021-06-11,76.5,76.5,75.35,76.0,127817,76.5,76.5,75.35,76.0,127817,0.0,1.0
2021-06-14,76.36,77.02,75.82,76.82,217531,76.36,77.02,75.82,76.82,217531,0.0,1.0
2021-06-15,75.62,76.61,75.41,76.06,191705,75.62,76.61,75.41,76.06,191705,0.0,1.0
2021-06-16,76.43,76.96,75.13,75.7,195648,76.43,76.96,75.13,75.7,195648,0.0,1.0
2021-06-17,77.34,77.69,75.74,76.38,176227,77.34,77.69,75.74,76.38,176227,0.0,1.0
2021-06-18,75.86,77.265,75.1,76.87,932453,75.86,77.265,75.1,76.87,932453,0.0,1.0
2021-06-21,77.41,77.58,75.75,76.21,203939,77.41,77.58,75.75,76.21,203939,0.0,1.0
2021-06-22,77.83,77.92,76.5725,77.07,166506,77.83,77.92,76.5725,77.07,166506,0.0,1.0
2021-06-23,78.13,78.85,77.415,78.0,226733,78.13,78.85,77.415,78.0,226733,0.0,1.0
2021-06-24,78.98,79.14,78.43,78.69,130464,78.98,79.14,78.43,78.69,130464,0.0,1.0
2021-06-25,79.02,79.57,78.75,79.09,659741,79.02,79.57,78.75,79.09,659741,0.0,1.0
2021-06-28,78.79,79.99,78.38,79.4,207145,78.79,79.99,78.38,79.4,207145,0.0,1.0
2021-06-29,77.6,79.16,77.55,78.285,104995,77.6,79.16,77.55,78.285,104995,0.0,1.0
2021-06-30,76.57,77.51,76.49,77.51,159534,76.57,77.51,76.49,77.51,159534,0.0,1.0
2021-07-01,77.05,77.145,76.35,77.02,179195,77.05,77.145,76.35,77.02,179195,0.0,1.0
2021-07-02,76.98,77.92,76.86,77.28,100583,76.98,77.92,76.86,77.28,100583,0.0,1.0
2021-07-06,76.4,77.6,75.47,77.16,132502,76.4,77.6,75.47,77.16,132502,0.0,1.0
2021-07-07,75.95,77.27,75.58,76.66,111187,75.95,77.27,75.58,76.66,111187,0.0,1.0
2021-07-08,74.48,75.24,73.93,74.81,159257,74.48,75.24,73.93,74.81,159257,0.0,1.0
2021-07-09,75.35,75.645,73.955,74.94,143116,75.35,75.645,73.955,74.94,143116,0.0,1.0
2021-07-12,74.08,76.19,73.26,75.24,206327,74.08,76.19,73.26,75.24,206327,0.0,1.0
2021-07-13,72.74,74.28,72.62,74.08,145422,72.74,74.28,72.62,74.08,145422,0.0,1.0
2021-07-14,71.95,73.09,71.64,73.07,149833,71.95,73.09,71.64,73.07,149833,0.0,1.0
2021-07-15,71.1,72.14,70.4,71.81,137062,71.1,72.14,70.4,71.81,137062,0.0,1.0
2021-07-16,70.78,72.27,70.7,71.78,194387,70.78,72.27,70.7,71.78,194387,0.0,1.0
2021-07-19,69.84,70.84,68.9,69.73,193345,69.84,70.84,68.9,69.73,193345,0.0,1.0
2021-07-20,71.02,71.63,69.89,70.16,324172,71.02,71.63,69.89,70.16,324172,0.0,1.0
2021-07-21,71.73,72.13,70.74,71.52,280212,71.73,72.13,70.74,71.52,280212,0.0,1.0
2021-07-22,70.3,72.31,70.11,71.61,154770,70.3,72.31,70.11,71.61,154770,0.0,1.0
2021-07-23,71.69,72.27,69.74,70.82,147236,71.69,72.27,69.74,70.82,147236,0.0,1.0
2021-07-26,72.42,72.65,71.31,72.07,143280,72.42,72.65,71.31,72.07,143280,0.0,1.0
2021-07-27,70.32,72.01,69.28,72.01,179537,70.32,72.01,69.28,72.01,179537,0.0,1.0
2021-07-28,71.62,72.03,70.5,70.89,106626,71.62,72.03,70.5,70.89,106626,0.0,1.0
2021-07-29,71.85,72.8,71.82,71.82,90803,71.85,72.8,71.82,71.82,90803,0.0,1.0
2021-07-30,71.33,72.82,71.0,71.39,146307,71.33,72.82,71.0,71.39,146307,0.0,1.0
2021-08-02,70.79,72.34,69.2,71.72,185057,70.79,72.34,69.2,71.72,185057,0.0,1.0
2021-08-03,70.99,71.385,69.46,70.93,184533,70.99,71.385,69.46,70.93,184533,0.0,1.0
2021-08-04,70.07,71.54,69.25,71.34,150049,70.07,71.54,69.25,71.34,150049,0.0,1.0
2021-08-05,71.14,71.53,70.01,70.49,173377,71.14,71.53,70.01,70.49,173377,0.0,1.0
2021-08-06,72.65,72.715,70.86,71.38,254032,72.65,72.715,70.86,71.38,254032,0.0,1.0
2021-08-09,70.33,73.1856,70.22,72.78,343097,70.33,73.1856,70.22,72.78,343097,0.0,1.0
2021-08-10,69.51,70.34,68.585,70.34,121941,69.51,70.34,68.585,70.34,121941,0.0,1.0
2021-08-11,70.69,70.83,69.45,69.86,158639,70.69,70.83,69.45,69.86,158639,0.0,1.0
2021-08-12,68.84,70.743,68.55,70.49,242996,68.84,70.743,68.55,70.49,242996,0.0,1.0
2021-08-13,68.54,68.97,68.06,68.64,101378,68.54,68.97,68.06,68.64,101378,0.0,1.0
2021-08-16,67.44,68.26,67.13,68.26,107193,67.44,68.26,67.13,68.26,107193,0.0,1.0
2021-08-17,65.71,67.38,64.93,67.38,210238,65.71,67.38,64.93,67.38,210238,0.0,1.0
2021-08-18,63.15,65.71,63.1,65.42,397128,63.15,65.71,63.1,65.42,397128,0.0,1.0
2021-08-19,65.26,65.37,61.2,62.56,931104,65.26,65.37,61.2,62.56,931104,0.0,1.0
2021-08-20,66.05,66.714,65.16,65.25,208624,66.05,66.714,65.16,65.25,208624,0.0,1.0
2021-08-23,67.46,67.77,66.06,66.33,166170,67.46,67.77,66.06,66.33,166170,0.0,1.0
2021-08-24,68.41,68.555,67.03,68.14,148742,68.41,68.555,67.03,68.14,148742,0.0,1.0
2021-08-25,68.27,69.03,68.1,68.96,154796,68.27,69.03,68.1,68.96,154796,0.0,1.0
2021-08-26,68.12,69.23,67.82,67.97,147913,68.12,69.23,67.82,67.97,147913,0.0,1.0
2021-08-27,69.81,70.31,67.94,67.94,235862,69.81,70.31,67.94,67.94,235862,0.0,1.0
2021-08-30,69.49,70.31,69.27,70.31,162318,69.49,70.31,69.27,70.31,162318,0.0,1.0
2021-08-31,69.69,70.27,68.005,68.005,220509,69.69,70.27,68.005,68.005,220509,0.0,1.0
2021-09-01,70.68,71.21,69.04,70.14,239988,70.68,71.21,69.04,70.14,239988,0.0,1.0
2021-09-02,71.05,71.4,70.41,70.9,140035,71.05,71.4,70.41,70.9,140035,0.0,1.0
2021-09-03,71.36,71.965,69.995,71.18,141152,71.36,71.965,69.995,71.18,141152,0.0,1.0
2021-09-07,67.3,71.27,67.11,71.08,496176,67.3,71.27,67.11,71.08,496176,0.0,1.0
2021-09-08,68.05,68.12,66.66,67.08,308009,68.05,68.12,66.66,67.08,308009,0.0,1.0
2021-09-09,67.33,68.34,66.845,67.89,284909,67.33,68.34,66.845,67.89,284909,0.0,1.0
2021-09-10,67.11,68.05,66.965,67.71,305264,67.11,68.05,66.965,67.71,305264,0.0,1.0
2021-09-13,68.18,68.51,67.14,67.8,223273,68.18,68.51,67.14,67.8,223273,0.0,1.0
2021-09-14,67.8,68.88,66.78,68.62,270853,67.8,68.88,66.78,68.62,270853,0.0,1.0
2021-09-15,67.55,68.82,67.37,68.04,295032,67.55,68.82,67.37,68.04,295032,0.0,1.0
2021-09-16,67.93,68.4,66.81,67.38,229535,67.93,68.4,66.81,67.38,229535,0.0,1.0
2021-09-17,69.58,69.9,68.31,68.33,2436514,69.58,69.9,68.31,68.33,2436514,0.0,1.0
2021-09-20,68.13,69.6,66.83,68.54,398574,68.13,69.6,66.83,68.54,398574,0.0,1.0
2021-09-21,68.27,69.7,68.22,68.9,238678,68.27,69.7,68.22,68.9,238678,0.0,1.0
2021-09-22,69.94,70.17,68.29,68.89,447094,69.94,70.17,68.29,68.89,447094,0.0,1.0
2021-09-23,72.74,72.86,70.17,70.45,249345,72.74,72.86,70.17,70.45,249345,0.0,1.0
2021-09-24,72.47,73.2483,71.64,72.83,176268,72.47,73.2483,71.64,72.83,176268,0.0,1.0
2021-09-27,72.23,73.35,72.1,72.91,234070,72.23,73.35,72.1,72.91,234070,0.0,1.0
2021-09-28,71.57,72.78,70.95,71.75,234554,71.57,72.78,70.95,71.75,234554,0.0,1.0
2021-09-29,71.72,72.31,70.98,71.62,122653,71.72,72.31,70.98,71.62,122653,0.0,1.0
2021-09-30,70.35,72.57,70.21,72.0,210308,70.35,72.57,70.21,72.0,210308,0.0,1.0
2021-10-01,72.72,73.26,70.63,70.63,214336,72.72,73.26,70.63,70.63,214336,0.0,1.0
2021-10-04,72.22,72.55,71.33,72.43,193780,72.22,72.55,71.33,72.43,193780,0.0,1.0
2021-10-05,72.98,73.42,71.94,72.13,149185,72.98,73.42,71.94,72.13,149185,0.0,1.0
2021-10-06,72.69,73.12,71.9,72.68,149460,72.69,73.12,71.9,72.68,149460,0.0,1.0
2021-10-07,74.69,75.41,72.76,72.76,193321,74.69,75.41,72.76,72.76,193321,0.0,1.0
2021-10-08,73.47,74.98,73.3,74.89,138949,73.47,74.98,73.3,74.89,138949,0.0,1.0
2021-10-11,72.85,74.41,72.61,73.34,104735,72.85,74.41,72.61,73.34,104735,0.0,1.0
2021-10-12,72.44,73.19,72.18,72.74,146144,72.44,73.19,72.18,72.74,146144,0.0,1.0
2021-10-13,72.12,73.21,71.76,72.57,189640,72.12,73.21,71.76,72.57,189640,0.0,1.0
2021-10-14,74.66,74.78,72.69,72.93,211424,74.66,74.78,72.69,72.93,211424,0.0,1.0
2021-10-15,75.02,76.04,74.82,75.59,274597,75.02,76.04,74.82,75.59,274597,0.0,1.0
2021-10-18,74.41,75.12,74.055,74.62,121200,74.41,75.12,74.055,74.62,121200,0.0,1.0
2021-10-19,74.4,75.345,72.905,74.48,78530,74.4,75.345,72.905,74.48,78530,0.0,1.0
2021-10-20,73.55,74.52,73.37,74.27,145109,73.55,74.52,73.37,74.27,145109,0.0,1.0
2021-10-21,74.59,74.71,73.15,73.41,126934,74.59,74.71,73.15,73.41,126934,0.0,1.0
2021-10-22,73.6,74.99,73.2022,74.55,129746,73.6,74.99,73.2022,74.55,129746,0.0,1.0
2021-10-25,72.73,74.01,72.46,73.79,143327,72.73,74.01,72.46,73.79,143327,0.0,1.0
2021-10-26,72.56,73.19,72.5,72.84,178820,72.56,73.19,72.5,72.84,178820,0.0,1.0
2021-10-27,69.61,72.42,69.34,72.42,142616,69.61,72.42,69.34,72.42,142616,0.0,1.0
2021-10-28,71.27,71.38,68.76,69.3,224833,71.27,71.38,68.76,69.3,224833,0.0,1.0
2021-10-29,71.01,71.58,70.14,71.27,171586,71.01,71.58,70.14,71.27,171586,0.0,1.0
2021-11-01,71.94,72.435,70.29,71.15,251222,71.94,72.435,70.29,71.15,251222,0.0,1.0
2021-11-02,72.05,72.935,70.31,72.31,180458,72.05,72.935,70.31,72.31,180458,0.0,1.0
2021-11-03,73.01,73.625,71.48,72.06,173772,73.01,73.625,71.48,72.06,173772,0.0,1.0
2021-11-04,83.57,84.28,76.38,78.0,554914,83.57,84.28,76.38,78.0,554914,0.0,1.0
2021-11-05,84.12,86.79,83.005,83.98,402351,84.12,86.79,83.005,83.98,402351,0.0,1.0
2021-11-08,86.48,86.96,84.035,84.58,369771,86.48,86.96,84.035,84.58,369771,0.0,1.0
2021-11-09,85.4,86.79,84.135,86.58,162566,85.4,86.79,84.135,86.58,162566,0.0,1.0
2021-11-10,83.74,85.68,82.71,85.06,173672,83.74,85.68,82.71,85.06,173672,0.0,1.0
2021-11-11,84.39,84.795,82.68,84.03,115362,84.39,84.795,82.68,84.03,115362,0.0,1.0
2021-11-12,83.27,85.18,83.08,84.25,121938,83.27,85.18,83.08,84.25,121938,0.0,1.0
2021-11-15,82.48,83.87,82.04,83.56,105992,82.48,83.87,82.04,83.56,105992,0.0,1.0
2021-11-16,81.98,82.865,81.61,82.16,164846,81.98,82.865,81.61,82.16,164846,0.0,1.0
2021-11-17,80.17,81.655,79.8,81.53,329529,80.17,81.655,79.8,81.53,329529,0.0,1.0
2021-11-18,81.12,81.21,79.095,80.16,287609,81.12,81.21,79.095,80.16,287609,0.0,1.0
2021-11-19,82.91,83.29,81.35,81.52,205908,82.91,83.29,81.35,81.52,205908,0.0,1.0
2021-11-22,81.54,83.37,81.005,83.37,289024,81.54,83.37,81.005,83.37,289024,0.0,1.0
2021-11-23,80.62,82.34,79.72,81.18,277529,80.62,82.34,79.72,81.18,277529,0.0,1.0
2021-11-24,80.1,81.1771,79.275,79.93,146259,80.1,81.1771,79.275,79.93,146259,0.0,1.0
2021-11-26,77.51,80.17,76.74,78.64,157010,77.51,80.17,76.74,78.64,157010,0.0,1.0
2021-11-29,76.4,78.62,76.19,78.62,253480,76.4,78.62,76.19,78.62,253480,0.0,1.0
2021-11-30,75.46,77.0875,74.0,76.22,254613,75.46,77.0875,74.0,76.22,254613,0.0,1.0
2021-12-01,71.74,81.51,71.63,76.58,240400,71.74,81.51,71.63,76.58,240400,0.0,1.0
2021-12-02,73.32,73.465,71.22,71.81,182128,73.32,73.465,71.22,71.81,182128,0.0,1.0
2021-12-03,71.52,73.87,69.88,73.53,266204,71.52,73.87,69.88,73.53,266204,0.0,1.0
2021-12-06,74.76,75.03,71.13,72.28,208134,74.76,75.03,71.13,72.28,208134,0.0,1.0
2021-12-07,77.33,77.87,75.31,75.84,157893,77.33,77.87,75.31,75.84,157893,0.0,1.0
2021-12-08,78.52,78.63,76.335,77.26,147038,78.52,78.63,76.335,77.26,147038,0.0,1.0
2021-12-09,78.33,80.03,76.375,77.97,264427,78.33,80.03,76.375,77.97,264427,0.0,1.0
2021-12-10,78.45,79.39,77.785,78.74,163348,78.45,79.39,77.785,78.74,163348,0.0,1.0
2021-12-13,78.25,79.49,76.77,78.02,276539,78.25,79.49,76.77,78.02,276539,0.0,1.0
2021-12-14,77.53,78.86,76.48,77.61,371826,77.53,78.86,76.48,77.61,371826,0.0,1.0
2021-12-15,80.28,80.82,76.6,76.78,386909,80.28,80.82,76.6,76.78,386909,0.0,1.0
2021-12-16,78.35,81.705,77.945,80.49,288661,78.35,81.705,77.945,80.49,288661,0.0,1.0
2021-12-17,78.76,81.36,77.88,78.42,961947,78.76,81.36,77.88,78.42,961947,0.0,1.0
2021-12-20,77.01,77.78,73.95,77.64,241163,77.01,77.78,73.95,77.64,241163,0.0,1.0
2021-12-21,79.83,79.85,76.92,77.86,172382,79.83,79.85,76.92,77.86,172382,0.0,1.0
2021-12-22,81.1,81.31,79.76,79.89,130020,81.1,81.31,79.76,79.89,130020,0.0,1.0
2021-12-23,81.64,81.92,81.1,81.31,92978,81.64,81.92,81.1,81.31,92978,0.0,1.0
2021-12-27,82.73,83.22,81.43,81.6,126336,82.73,83.22,81.43,81.6,126336,0.0,1.0
2021-12-28,81.37,82.97,80.5282,82.51,97360,81.37,82.97,80.5282,82.51,97360,0.0,1.0
2021-12-29,81.01,82.1,80.24,81.66,96203,81.01,82.1,80.24,81.66,96203,0.0,1.0
2021-12-30,80.08,81.67,79.92,80.91,119824,80.08,81.67,79.92,80.91,119824,0.0,1.0
2021-12-31,78.98,80.605,78.73,79.96,193772,78.98,80.605,78.73,79.96,193772,0.0,1.0
2022-01-03,79.39,80.5,78.71,79.23,138008,79.39,80.5,78.71,79.23,138008,0.0,1.0
2022-01-04,78.08,83.975,74.96,79.29,813650,78.08,83.975,74.96,79.29,813650,0.0,1.0
2022-01-05,71.94,78.55,71.88,77.41,585448,71.94,78.55,71.88,77.41,585448,0.0,1.0
2022-01-06,71.05,72.85,70.98,71.0,262639,71.05,72.85,70.98,71.0,262639,0.0,1.0
2022-01-07,69.39,73.855,68.54,70.53,259606,69.39,73.855,68.54,70.53,259606,0.0,1.0
2022-01-10,72.29,72.44,66.77,68.69,392862,72.29,72.44,66.77,68.69,392862,0.0,1.0
2022-01-11,73.52,73.655,69.58,71.95,382562,73.52,73.655,69.58,71.95,382562,0.0,1.0
2022-01-12,72.84,74.93,71.72,73.95,194361,72.84,74.93,71.72,73.95,194361,0.0,1.0
2022-01-13,72.38,73.21,71.38,73.21,335998,72.38,73.21,71.38,73.21,335998,0.0,1.0
2022-01-14,72.02,72.735,69.76,72.04,396423,72.02,72.735,69.76,72.04,396423,0.0,1.0
2022-01-18,72.06,72.23,70.05,71.01,738196,72.06,72.23,70.05,71.01,738196,0.0,1.0
2022-01-19,73.75,74.14,71.71,72.05,635080,73.75,74.14,71.71,72.05,635080,0.0,1.0
2022-01-20,69.48,77.905,69.12,77.905,393898,69.48,77.905,69.12,77.905,393898,0.0,1.0
2022-01-21,68.25,70.645,68.25,68.76,275868,68.25,70.645,68.25,68.76,275868,0.0,1.0
2022-01-24,71.03,71.18,66.79,67.35,369973,71.03,71.18,66.79,67.35,369973,0.0,1.0
2022-01-25,67.08,71.565,66.97,69.76,537849,67.08,71.565,66.97,69.76,537849,0.0,1.0
2022-01-26,64.67,69.755,64.21,68.36,440426,64.67,69.755,64.21,68.36,440426,0.0,1.0
2022-01-27,66.02,67.765,65.35,65.45,674393,66.02,67.765,65.35,65.45,674393,0.0,1.0
2022-01-28,67.73,67.75,64.71,66.4,266701,67.73,67.75,64.71,66.4,266701,0.0,1.0
2022-01-31,68.14,68.82,66.8,67.33,395738,68.14,68.82,66.8,67.33,395738,0.0,1.0
2022-02-01,67.79,68.77,66.61,68.42,327795,67.79,68.77,66.61,68.42,327795,0.0,1.0
2022-02-02,66.46,69.09,66.13,68.2,202252,66.46,69.09,66.13,68.2,202252,0.0,1.0
2022-02-03,63.87,66.2,63.665,65.25,219199,63.87,66.2,63.665,65.25,219199,0.0,1.0
2022-02-04,64.42,65.235,62.93,63.34,173443,64.42,65.235,62.93,63.34,173443,0.0,1.0
2022-02-07,65.66,66.42,64.4,64.4,227492,65.66,66.42,64.4,64.4,227492,0.0,1.0
2022-02-08,67.55,67.65,65.18,65.38,213873,67.55,67.65,65.18,65.38,213873,0.0,1.0
2022-02-09,70.67,70.98,68.24,68.24,321161,70.67,70.98,68.24,68.24,321161,0.0,1.0
2022-02-10,68.08,70.5,67.51,68.81,220243,68.08,70.5,67.51,68.81,220243,0.0,1.0
2022-02-11,66.33,69.51,65.96,68.4,280616,66.33,69.51,65.96,68.4,280616,0.0,1.0
2022-02-14,66.2,67.53,65.53,66.15,173499,66.2,67.53,65.53,66.15,173499,0.0,1.0
2022-02-15,68.09,68.34,65.99,67.4,231019,68.09,68.34,65.99,67.4,231019,0.0,1.0
2022-02-16,67.54,67.93,66.14,67.42,143852,67.54,67.93,66.14,67.42,143852,0.0,1.0
2022-02-17,64.04,66.58,64.03,66.51,185039,64.04,66.58,64.03,66.51,185039,0.0,1.0
2022-02-18,62.35,64.85,62.22,63.98,313662,62.35,64.85,62.22,63.98,313662,0.0,1.0
2022-02-22,61.69,62.72,60.81,61.73,257419,61.69,62.72,60.81,61.73,257419,0.0,1.0
2022-02-23,58.33,60.33,53.8143,56.75,542774,58.33,60.33,53.8143,56.75,542774,0.0,1.0
2022-02-24,62.45,62.52,56.71,56.71,453260,62.45,62.52,56.71,56.71,453260,0.0,1.0
2022-02-25,62.02,63.3325,60.47,62.19,315528,62.02,63.3325,60.47,62.19,315528,0.0,1.0
2022-02-28,62.49,63.4,61.36,61.36,365995,62.49,63.4,61.36,61.36,365995,0.0,1.0
2022-03-01,60.87,62.96,60.45,61.67,403311,60.87,62.96,60.45,61.67,403311,0.0,1.0
2022-03-02,61.36,61.886,60.34,60.94,470917,61.36,61.886,60.34,60.94,470917,0.0,1.0
2022-03-03,60.14,61.92,59.0,61.92,364016,60.14,61.92,59.0,61.92,364016,0.0,1.0
2022-03-04,59.41,60.6914,58.38,60.0,403345,59.41,60.6914,58.38,60.0,403345,0.0,1.0
2022-03-07,58.21,60.5,58.1,59.64,455934,58.21,60.5,58.1,59.64,455934,0.0,1.0
2022-03-08,56.94,59.05,56.71,58.18,359721,56.94,59.05,56.71,58.18,359721,0.0,1.0
2022-03-09,59.84,60.03,57.78,58.09,274972,59.84,60.03,57.78,58.09,274972,0.0,1.0
2022-03-10,60.12,60.38,57.91,58.38,267287,60.12,60.38,57.91,58.38,267287,0.0,1.0
2022-03-11,59.54,60.85,59.25,60.8,260475,59.54,60.85,59.25,60.8,260475,0.0,1.0
2022-03-14,61.17,63.84,59.255,59.255,590069,61.17,63.84,59.255,59.255,590069,0.0,1.0
2022-03-15,61.43,62.16,60.11,61.14,447395,61.43,62.16,60.11,61.14,447395,0.0,1.0
2022-03-16,62.65,63.65,60.57,61.68,581987,62.65,63.65,60.57,61.68,581987,0.0,1.0
2022-03-17,62.38,62.64,60.7031,62.07,517645,62.38,62.64,60.7031,62.07,517645,0.0,1.0
2022-03-18,61.24,62.885,61.13,62.17,2767583,61.24,62.885,61.13,62.17,2767583,0.0,1.0
2022-03-21,59.96,60.95,59.18,59.97,438637,59.96,60.95,59.18,59.97,438637,0.0,1.0
2022-03-22,62.14,62.4,59.46,60.02,369188,62.14,62.4,59.46,60.02,369188,0.0,1.0
2022-03-23,59.64,61.31,59.36,61.31,261914,59.64,61.31,59.36,61.31,261914,0.0,1.0
2022-03-24,59.97,60.29,58.47,59.88,232462,59.97,60.29,58.47,59.88,232462,0.0,1.0
2022-03-25,58.82,60.17,57.31,60.1,248471,58.82,60.17,57.31,60.1,248471,0.0,1.0
2022-03-28,59.19,59.81,58.33,58.87,198561,59.19,59.81,58.33,58.87,198561,0.0,1.0
2022-03-29,61.68,62.225,60.28,60.28,363196,61.68,62.225,60.28,60.28,363196,0.0,1.0
2022-03-30,60.34,61.94,59.921,61.23,212747,60.34,61.94,59.921,61.23,212747,0.0,1.0
2022-03-31,59.87,61.03,59.83,60.48,225970,59.87,61.03,59.83,60.48,225970,0.0,1.0
2022-04-01,60.42,60.88,59.3,60.18,283877,60.42,60.88,59.3,60.18,283877,0.0,1.0
2022-04-04,61.33,61.72,60.26,60.26,151594,61.33,61.72,60.26,60.26,151594,0.0,1.0
2022-04-05,60.02,61.68,59.83,61.12,191918,60.02,61.68,59.83,61.12,191918,0.0,1.0
2022-04-06,58.92,59.88,58.36,59.49,201610,58.92,59.88,58.36,59.49,201610,0.0,1.0
2022-04-07,58.37,59.73,57.94,58.56,183860,58.37,59.73,57.94,58.56,183860,0.0,1.0
2022-04-08,57.32,58.78,57.16,58.06,159430,57.32,58.78,57.16,58.06,159430,0.0,1.0
2022-04-11,56.6,57.75,56.1,56.7,147839,56.6,57.75,56.1,56.7,147839,0.0,1.0
2022-04-12,56.34,58.19,56.15,57.36,184097,56.34,58.19,56.15,57.36,184097,0.0,1.0
2022-04-13,57.65,57.97,56.23,56.23,153799,57.65,57.97,56.23,56.23,153799,0.0,1.0
2022-04-14,56.91,57.85,56.425,57.85,212368,56.91,57.85,56.425,57.85,212368,0.0,1.0
2022-04-18,56.72,57.18,55.51,56.52,308832,56.72,57.18,55.51,56.52,308832,0.0,1.0
2022-04-19,58.6,58.93,56.74,56.89,243351,58.6,58.93,56.74,56.89,243351,0.0,1.0
2022-04-20,57.77,59.9674,57.59,59.3,205697,57.77,59.9674,57.59,59.3,205697,0.0,1.0
2022-04-21,56.41,59.0,56.14,58.47,222121,56.41,59.0,56.14,58.47,222121,0.0,1.0
2022-04-22,54.45,56.76,54.2,56.37,198123,54.45,56.76,54.2,56.37,198123,0.0,1.0
2022-04-25,56.24,56.27,54.3,54.38,237610,56.24,56.27,54.3,54.38,237610,0.0,1.0
2022-04-26,55.11,55.72,54.335,55.67,340199,55.11,55.72,54.335,55.67,340199,0.0,1.0
2022-04-27,55.18,56.46,54.49,54.91,284055,55.18,56.46,54.49,54.91,284055,0.0,1.0
2022-04-28,57.92,57.96,54.5501,55.79,255617,57.92,57.96,54.5501,55.79,255617,0.0,1.0
2022-04-29,58.01,58.58,56.9,57.34,358272,58.01,58.58,56.9,57.34,358272,0.0,1.0
2022-05-02,58.89,59.51,57.13,57.96,290095,58.89,59.51,57.13,57.96,290095,0.0,1.0
2022-05-03,57.24,59.2,56.77,58.47,449292,57.24,59.2,56.77,58.47,449292,0.0,1.0
2022-05-04,56.7,57.75,53.03,57.03,407752,56.7,57.75,53.03,57.03,407752,0.0,1.0
2022-05-05,52.96,56.35,52.22,55.61,254339,52.96,56.35,52.22,55.61,254339,0.0,1.0
2022-05-06,53.36,54.53,51.07,52.5,283409,53.36,54.53,51.07,52.5,283409,0.0,1.0
2022-05-09,52.93,53.74,52.24,52.62,267111,52.93,53.74,52.24,52.62,267111,0.0,1.0
2022-05-10,49.27,53.95,48.98,53.94,432347,49.27,53.95,48.98,53.94,432347,0.0,1.0
2022-05-11,50.51,50.53,48.52,48.95,773844,50.51,50.53,48.52,48.95,773844,0.0,1.0
2022-05-12,51.09,52.05,49.43,49.83,641402,51.09,52.05,49.43,49.83,641402,0.0,1.0
2022-05-13,54.33,54.9199,51.94,51.94,293025,54.33,54.9199,51.94,51.94,293025,0.0,1.0
2022-05-16,57.06,57.34,53.66,53.75,585631,57.06,57.34,53.66,53.75,585631,0.0,1.0
2022-05-17,58.59,58.77,56.955,58.0,454541,58.59,58.77,56.955,58.0,454541,0.0,1.0
2022-05-18,57.69,59.56,56.05,57.67,593090,57.69,59.56,56.05,57.67,593090,0.0,1.0
2022-05-19,60.03,60.73,57.13,57.27,541640,60.03,60.73,57.13,57.27,541640,0.0,1.0
2022-05-20,62.9,63.81,60.21,60.71,606062,62.9,63.81,60.21,60.71,606062,0.0,1.0
2022-05-23,61.44,62.8,59.34,62.8,407469,61.44,62.8,59.34,62.8,407469,0.0,1.0
2022-05-24,61.22,61.39,59.53,60.29,309705,61.22,61.39,59.53,60.29,309705,0.0,1.0
2022-05-25,62.14,62.52,58.5542,60.69,285961,62.14,62.52,58.5542,60.69,285961,0.0,1.0
2022-05-26,63.02,63.27,60.18,61.49,281789,63.02,63.27,60.18,61.49,281789,0.0,1.0
2022-05-27,63.42,64.52,63.205,63.43,198466,63.42,64.52,63.205,63.43,198466,0.0,1.0
2022-05-31,63.65,64.315,61.66,62.71,480055,63.65,64.315,61.66,62.71,480055,0.0,1.0
2022-06-01,63.76,64.83,62.5,63.95,255091,63.76,64.83,62.5,63.95,255091,0.0,1.0
2022-06-02,65.33,65.4,62.45,63.76,230541,65.33,65.4,62.45,63.76,230541,0.0,1.0
2022-06-03,64.68,65.38,63.87,64.69,358068,64.68,65.38,63.87,64.69,358068,0.0,1.0
2022-06-06,62.52,65.0,61.8,64.97,540392,62.52,65.0,61.8,64.97,540392,0.0,1.0
2022-06-07,64.36,64.63,61.89,61.89,330364,64.36,64.63,61.89,61.89,330364,0.0,1.0
2022-06-08,61.49,63.67,61.24,63.57,278607,61.49,63.67,61.24,63.57,278607,0.0,1.0
2022-06-09,60.13,61.91,59.61,60.93,363632,60.13,61.91,59.61,60.93,363632,0.0,1.0
2022-06-10,60.0,60.56,58.77,59.21,462826,60.0,60.56,58.77,59.21,462826,0.0,1.0
2022-06-13,55.63,59.575,55.48,58.8,944966,55.63,59.575,55.48,58.8,944966,0.0,1.0
2022-06-14,56.07,57.22,55.43,56.1,600121,56.07,57.22,55.43,56.1,600121,0.0,1.0
2022-06-15,56.75,58.235,55.355,56.54,470299,56.75,58.235,55.355,56.54,470299,0.0,1.0
2022-06-16,53.45,55.16,52.83,55.16,965754,53.45,55.16,52.83,55.16,965754,0.0,1.0
2022-06-17,55.07,55.19,53.28,53.72,2483357,55.07,55.19,53.28,53.72,2483357,0.0,1.0
2022-06-21,55.66,56.86,55.335,56.06,314772,55.66,56.86,55.335,56.06,314772,0.0,1.0
2022-06-22,55.62,56.115,54.97,54.97,264451,55.62,56.115,54.97,54.97,264451,0.0,1.0
2022-06-23,57.62,57.94,55.65,56.05,248922,57.62,57.94,55.65,56.05,248922,0.0,1.0
2022-06-24,59.88,60.07,58.06,58.06,876994,59.88,60.07,58.06,58.06,876994,0.0,1.0
2022-06-27,60.56,60.78,58.78,59.96,272641,60.56,60.78,58.78,59.96,272641,0.0,1.0
2022-06-28,58.17,61.8125,58.1,60.87,407131,58.17,61.8125,58.1,60.87,407131,0.0,1.0
2022-06-29,58.35,58.73,57.69,58.4,196454,58.35,58.73,57.69,58.4,196454,0.0,1.0
2022-06-30,58.07,58.57,56.02,57.26,305817,58.07,58.57,56.02,57.26,305817,0.0,1.0
2022-07-01,57.48,58.28,56.825,57.95,288610,57.48,58.28,56.825,57.95,288610,0.0,1.0
2022-07-05,58.3,58.465,55.78,56.36,335266,58.3,58.465,55.78,56.36,335266,0.0,1.0
2022-07-06,57.64,58.75,57.01,58.51,203328,57.64,58.75,57.01,58.51,203328,0.0,1.0
2022-07-07,58.89,59.25,57.23,57.53,269676,58.89,59.25,57.23,57.53,269676,0.0,1.0
2022-07-08,58.82,59.03,58.155,58.65,206799,58.82,59.03,58.155,58.65,206799,0.0,1.0
2022-07-11,57.29,59.16,56.94,58.53,283754,57.29,59.16,56.94,58.53,283754,0.0,1.0
2022-07-12,55.65,57.86,55.15,57.4,190908,55.65,57.86,55.15,57.4,190908,0.0,1.0
2022-07-13,55.55,56.3887,54.56,54.76,156694,55.55,56.3887,54.56,54.76,156694,0.0,1.0
2022-07-14,55.0,55.08,53.96,54.76,249796,55.0,55.08,53.96,54.76,249796,0.0,1.0
2022-07-15,55.93,56.14,55.33,55.95,170345,55.93,56.14,55.33,55.95,170345,0.0,1.0
2022-07-18,55.31,57.34,55.15,56.28,166168,55.31,57.34,55.15,56.28,166168,0.0,1.0
2022-07-19,57.2,57.345,55.88,55.96,263066,57.2,57.345,55.88,55.96,263066,0.0,1.0
2022-07-20,58.55,58.89,56.73,57.24,294422,58.55,58.89,56.73,57.24,294422,0.0,1.0
2022-07-21,59.2,59.325,57.27,58.08,290780,59.2,59.325,57.27,58.08,290780,0.0,1.0
2022-07-22,57.63,59.58,56.88,58.96,403577,57.63,59.58,56.88,58.96,403577,0.0,1.0
2022-07-25,57.1,58.1,56.15,57.7,256949,57.1,58.1,56.15,57.7,256949,0.0,1.0
2022-07-26,57.65,57.82,55.775,56.81,255164,57.65,57.82,55.775,56.81,255164,0.0,1.0
2022-07-27,60.03,60.45,58.315,58.32,182867,60.03,60.45,58.315,58.32,182867,0.0,1.0
2022-07-28,60.84,60.87,59.02,60.28,200206,60.84,60.87,59.02,60.28,200206,0.0,1.0
2022-07-29,61.32,61.58,60.595,60.95,160517,61.32,61.58,60.595,60.95,160517,0.0,1.0
2022-08-01,61.44,61.775,59.63,60.52,216150,61.44,61.775,59.63,60.52,216150,0.0,1.0
2022-08-02,61.31,61.68,59.58,60.92,163832,61.31,61.68,59.58,60.92,163832,0.0,1.0
2022-08-03,57.56,60.98,57.55,60.98,343819,57.56,60.98,57.55,60.98,343819,0.0,1.0
2022-08-04,56.64,59.455,55.57,58.01,330943,56.64,59.455,55.57,58.01,330943,0.0,1.0
2022-08-05,56.03,57.35,55.06,55.84,200291,56.03,57.35,55.06,55.84,200291,0.0,1.0
2022-08-08,57.1,58.15,55.2,56.23,210525,57.1,58.15,55.2,56.23,210525,0.0,1.0
2022-08-09,56.12,57.415,55.845,57.04,188130,56.12,57.415,55.845,57.04,188130,0.0,1.0
2022-08-10,57.43,58.18,56.915,57.06,189861,57.43,58.18,56.915,57.06,189861,0.0,1.0
2022-08-11,57.2,58.15,56.93,57.84,180995,57.2,58.15,56.93,57.84,180995,0.0,1.0
2022-08-12,57.47,57.6294,56.45,57.35,211060,57.47,57.6294,56.45,57.35,211060,0.0,1.0
2022-08-15,57.79,57.99,56.76,57.1,277596,57.79,57.99,56.76,57.1,277596,0.0,1.0
2022-08-16,57.8,58.09,57.23,57.79,231291,57.8,58.09,57.23,57.79,231291,0.0,1.0
2022-08-17,56.18,57.3435,55.98,57.1,363259,56.18,57.3435,55.98,57.1,363259,0.0,1.0
2022-08-18,57.42,57.43,55.62,56.17,145781,57.42,57.43,55.62,56.17,145781,0.0,1.0
2022-08-19,56.39,57.37,55.79,57.17,292179,56.39,57.37,55.79,57.17,292179,0.0,1.0
2022-08-22,55.83,56.63,55.32,55.6,372668,55.83,56.63,55.32,55.6,372668,0.0,1.0
2022-08-23,55.05,56.57,54.65,56.1,312983,55.05,56.57,54.65,56.1,312983,0.0,1.0
2022-08-24,55.29,55.655,54.82,55.03,154146,55.29,55.655,54.82,55.03,154146,0.0,1.0
2022-08-25,56.38,56.59,54.62,55.27,311647,56.38,56.59,54.62,55.27,311647,0.0,1.0
2022-08-26,54.48,56.88,54.34,56.84,384065,54.48,56.88,54.34,56.84,384065,0.0,1.0
2022-08-29,53.92,54.92,53.1825,53.9,298807,53.92,54.92,53.1825,53.9,298807,0.0,1.0
2022-08-30,52.99,54.12,52.75,54.12,246121,52.99,54.12,52.75,54.12,246121,0.0,1.0
2022-08-31,52.3,53.66,52.14,53.44,419402,52.3,53.66,52.14,53.44,419402,0.0,1.0
2022-09-01,51.72,52.0,50.825,51.67,335843,51.72,52.0,50.825,51.67,335843,0.0,1.0
2022-09-02,51.23,52.32,50.68,52.32,450661,51.23,52.32,50.68,52.32,450661,0.0,1.0
2022-09-06,50.15,52.125,49.91,51.17,365103,50.15,52.125,49.91,51.17,365103,0.0,1.0
2022-09-07,50.95,51.22,49.99,50.24,290177,50.95,51.22,49.99,50.24,290177,0.0,1.0
2022-09-08,50.09,50.4,49.36,50.31,575976,50.09,50.4,49.36,50.31,575976,0.0,1.0
2022-09-09,50.86,51.39,50.465,50.54,388324,50.86,51.39,50.465,50.54,388324,0.0,1.0
2022-09-12,51.33,52.752,50.27,51.3,487754,51.33,52.752,50.27,51.3,487754,0.0,1.0
2022-09-13,47.68,49.99,47.63,49.6,1378717,47.68,49.99,47.63,49.6,1378717,0.0,1.0
2022-09-14,47.9,48.055,46.56,47.86,962451,47.9,48.055,46.56,47.86,962451,0.0,1.0
2022-09-15,47.07,47.725,46.46,47.56,1012080,47.07,47.725,46.46,47.56,1012080,0.0,1.0
2022-09-16,46.59,46.8,44.99,46.66,3498539,46.59,46.8,44.99,46.66,3498539,0.0,1.0
2022-09-19,45.75,47.07,45.33,46.45,569808,45.75,47.07,45.33,46.45,569808,0.0,1.0
2022-09-20,44.86,45.55,44.44,45.55,528304,44.86,45.55,44.44,45.55,528304,0.0,1.0
2022-09-21,44.43,45.98,44.2801,44.9,494531,44.43,45.98,44.2801,44.9,494531,0.0,1.0
2022-09-22,45.29,45.71,43.93,44.0,473489,45.29,45.71,43.93,44.0,473489,0.0,1.0
2022-09-23,45.57,45.62,43.84,44.77,638036,45.57,45.62,43.84,44.77,638036,0.0,1.0
2022-09-26,44.79,46.5,44.74,45.53,331765,44.79,46.5,44.74,45.53,331765,0.0,1.0
2022-09-27,44.47,45.47,44.24,45.06,357895,44.47,45.47,44.24,45.06,357895,0.0,1.0
2022-09-28,44.83,45.19,44.16,44.5,438799,44.83,45.19,44.16,44.5,438799,0.0,1.0
2022-09-29,45.07,45.12,43.54,44.13,390161,45.07,45.12,43.54,44.13,390161,0.0,1.0
2022-09-30,44.06,45.505,44.01,45.11,356765,44.06,45.505,44.01,45.11,356765,0.0,1.0
2022-10-03,45.01,45.32,44.08,44.47,244518,45.01,45.32,44.08,44.47,244518,0.0,1.0
2022-10-04,53.13,53.17,49.17,49.25,1694376,53.13,53.17,49.17,49.25,1694376,0.0,1.0
2022-10-05,52.09,53.17,51.95,52.36,526758,52.09,53.17,51.95,52.36,526758,0.0,1.0
2022-10-06,52.24,52.83,51.85,51.85,477665,52.24,52.83,51.85,51.85,477665,0.0,1.0
2022-10-07,51.85,51.949,51.38,51.75,495674,51.85,51.949,51.38,51.75,495674,0.0,1.0
2022-10-10,51.81,52.3,51.045,51.94,504315,51.81,52.3,51.045,51.94,504315,0.0,1.0
2022-10-11,51.86,52.41,50.55,51.81,531203,51.86,52.41,50.55,51.81,531203,0.0,1.0
2022-10-12,51.24,52.32,50.93,51.85,262585,51.24,52.32,50.93,51.85,262585,0.0,1.0
2022-10-13,53.1,53.7878,49.84,50.11,383705,53.1,53.7878,49.84,50.11,383705,0.0,1.0
2022-10-14,52.72,53.62,52.64,53.2,337733,52.72,53.62,52.64,53.2,337733,0.0,1.0
2022-10-17,52.56,54.27,52.37,53.51,366986,52.56,54.27,52.37,53.51,366986,0.0,1.0
2022-10-18,53.94,54.315,53.35,53.65,262253,53.94,54.315,53.35,53.65,262253,0.0,1.0
2022-10-19,52.56,54.0,52.39,53.57,267975,52.56,54.0,52.39,53.57,267975,0.0,1.0
2022-10-20,52.22,53.77,51.97,52.7,205280,52.22,53.77,51.97,52.7,205280,0.0,1.0
2022-10-21,51.92,52.685,51.18,52.27,321551,51.92,52.685,51.18,52.27,321551,0.0,1.0
2022-10-24,51.7,52.285,51.44,52.12,265711,51.7,52.285,51.44,52.12,265711,0.0,1.0
2022-10-25,52.7,52.905,51.68,51.72,226503,52.7,52.905,51.68,51.72,226503,0.0,1.0
2022-10-26,52.49,53.77,51.52,52.69,194135,52.49,53.77,51.52,52.69,194135,0.0,1.0
2022-10-27,52.46,53.96,51.895,52.9,209204,52.46,53.96,51.895,52.9,209204,0.0,1.0
2022-10-28,53.97,54.1,52.28,52.79,220419,53.97,54.1,52.28,52.79,220419,0.0,1.0
2022-10-31,54.7,55.24,53.49,53.74,293125,54.7,55.24,53.49,53.74,293125,0.0,1.0
2022-11-01,54.41,55.23,53.885,55.23,255809,54.41,55.23,53.885,55.23,255809,0.0,1.0
2022-11-02,55.45,57.965,54.98,56.9,554693,55.45,57.965,54.98,56.9,554693,0.0,1.0
2022-11-03,57.01,58.43,55.12,55.12,433785,57.01,58.43,55.12,55.12,433785,0.0,1.0
2022-11-04,57.35,57.475,55.59,57.15,310480,57.35,57.475,55.59,57.15,310480,0.0,1.0
2022-11-07,58.79,58.915,56.815,57.33,284046,58.79,58.915,56.815,57.33,284046,0.0,1.0
2022-11-08,56.65,58.91,53.02,58.91,296992,56.65,58.91,53.02,58.91,296992,0.0,1.0
2022-11-09,56.49,57.37,55.33,56.18,221737,56.49,57.37,55.33,56.18,221737,0.0,1.0
2022-11-10,59.46,59.97,58.18,58.18,372472,59.46,59.97,58.18,58.18,372472,0.0,1.0
2022-11-11,59.43,60.41,58.23,59.5,255448,59.43,60.41,58.23,59.5,255448,0.0,1.0
2022-11-14,58.48,59.38,57.89,58.68,200105,58.48,59.38,57.89,58.68,200105,0.0,1.0
2022-11-15,59.21,60.65,56.48,59.38,261760,59.21,60.65,56.48,59.38,261760,0.0,1.0
2022-11-16,57.61,58.93,57.61,58.86,182048,57.61,58.93,57.61,58.86,182048,0.0,1.0
2022-11-17,57.5,58.305,56.34,57.03,150697,57.5,58.305,56.34,57.03,150697,0.0,1.0
2022-11-18,57.38,58.55,56.92,58.55,164556,57.38,58.55,56.92,58.55,164556,0.0,1.0
2022-11-21,56.71,57.3925,56.57,57.32,160711,56.71,57.3925,56.57,57.32,160711,0.0,1.0
2022-11-22,57.36,58.25,55.07,56.96,226597,57.36,58.25,55.07,56.96,226597,0.0,1.0
2022-11-23,57.94,58.35,56.74,57.18,126358,57.94,58.35,56.74,57.18,126358,0.0,1.0
2022-11-25,58.63,58.985,55.1557,57.94,82531,58.63,58.985,55.1557,57.94,82531,0.0,1.0
2022-11-28,58.15,58.95,57.975,58.2,154093,58.15,58.95,57.975,58.2,154093,0.0,1.0
2022-11-29,58.39,58.519,57.72,58.12,119821,58.39,58.519,57.72,58.12,119821,0.0,1.0
2022-11-30,59.27,59.29,57.33,58.02,282216,59.27,59.29,57.33,58.02,282216,0.0,1.0
2022-12-01,60.25,61.18,57.7225,59.6,157468,60.25,61.18,57.7225,59.6,157468,0.0,1.0
2022-12-02,60.15,60.84,58.91,59.49,156485,60.15,60.84,58.91,59.49,156485,0.0,1.0
2022-12-05,58.86,60.2,58.04,59.59,186973,58.86,60.2,58.04,59.59,186973,0.0,1.0
2022-12-06,57.69,59.26,57.53,58.74,140541,57.69,59.26,57.53,58.74,140541,0.0,1.0
2022-12-07,56.43,57.98,55.93,57.88,203908,56.43,57.98,55.93,57.88,203908,0.0,1.0
2022-12-08,57.27,58.42,56.75,56.77,149862,57.27,58.42,56.75,56.77,149862,0.0,1.0
2022-12-09,56.56,57.78,56.56,57.18,133173,56.56,57.78,56.56,57.18,133173,0.0,1.0
2022-12-12,57.68,57.74,56.48,56.48,194344,57.68,57.74,56.48,56.48,194344,0.0,1.0
2022-12-13,57.9,59.95,57.81,59.54,260611,57.9,59.95,57.81,59.54,260611,0.0,1.0
2022-12-14,58.6,59.19,57.7,57.7,365881,58.6,59.19,57.7,57.7,365881,0.0,1.0
2022-12-15,57.83,58.28,56.8,58.0,280958,57.83,58.28,56.8,58.0,280958,0.0,1.0
2022-12-16,57.86,58.05,57.08,57.24,615604,57.86,58.05,57.08,57.24,615604,0.0,1.0
2022-12-19,56.55,58.26,56.415,57.81,232898,56.55,58.26,56.415,57.81,232898,0.0,1.0
2022-12-20,57.42,58.0,56.63,56.63,186023,57.42,58.0,56.63,56.63,186023,0.0,1.0
2022-12-21,58.4,58.88,57.14,57.68,212163,58.4,58.88,57.14,57.68,212163,0.0,1.0
2022-12-22,58.2,58.6,57.31,58.12,154883,58.2,58.6,57.31,58.12,154883,0.0,1.0
2022-12-23,58.28,58.28,57.34,58.17,113818,58.28,58.28,57.34,58.17,113818,0.0,1.0
2022-12-27,58.36,58.5,57.465,58.2,115872,58.36,58.5,57.465,58.2,115872,0.0,1.0
2022-12-28,58.25,58.91,58.25,58.31,153306,58.25,58.91,58.25,58.31,153306,0.0,1.0
2022-12-29,59.6,59.685,58.0194,58.42,168701,59.6,59.685,58.0194,58.42,168701,0.0,1.0
2022-12-30,58.86,59.635,58.7,59.03,103858,58.86,59.635,58.7,59.03,103858,0.0,1.0
2023-01-03,59.87,60.535,59.1,59.37,173909,59.87,60.535,59.1,59.37,173909,0.0,1.0
2023-01-04,60.45,61.03,59.9,60.0,177879,60.45,61.03,59.9,60.0,177879,0.0,1.0
2023-01-05,59.48,60.0,59.05,59.95,127401,59.48,60.0,59.05,59.95,127401,0.0,1.0
2023-01-06,61.61,61.63,59.31,60.02,178160,61.61,61.63,59.31,60.02,178160,0.0,1.0
2023-01-09,61.11,63.08,61.06,61.8,354219,61.11,63.08,61.06,61.8,354219,0.0,1.0
2023-01-10,61.57,61.85,60.73,60.86,195169,61.57,61.85,60.73,60.86,195169,0.0,1.0
2023-01-11,61.39,61.945,61.11,61.76,103086,61.39,61.945,61.11,61.76,103086,0.0,1.0
2023-01-12,61.8,61.9599,61.07,61.63,204261,61.8,61.9599,61.07,61.63,204261,0.0,1.0
2023-01-13,61.43,62.1,61.35,61.47,133892,61.43,62.1,61.35,61.47,133892,0.0,1.0
2023-01-17,61.19,61.6855,60.87,61.48,143636,61.19,61.6855,60.87,61.48,143636,0.0,1.0
2023-01-18,60.75,61.715,60.51,61.2,191429,60.75,61.715,60.51,61.2,191429,0.0,1.0
2023-01-19,60.5,61.395,59.9,60.35,156282,60.5,61.395,59.9,60.35,156282,0.0,1.0
2023-01-20,61.01,61.1799,60.09,60.75,315819,61.01,61.1799,60.09,60.75,315819,0.0,1.0
2023-01-23,62.93,62.98,60.98,61.05,112915,62.93,62.98,60.98,61.05,112915,0.0,1.0
2023-01-24,63.52,63.93,62.57,62.73,108265,63.52,63.93,62.57,62.73,108265,0.0,1.0
2023-01-25,62.18,63.25,62.01,63.25,206660,62.18,63.25,62.01,63.25,206660,0.0,1.0
2023-01-26,62.37,63.25,61.62,62.8,147648,62.37,63.25,61.62,62.8,147648,0.0,1.0
2023-01-27,61.78,62.92,61.77,62.08,122178,61.78,62.92,61.77,62.08,122178,0.0,1.0
2023-01-30,61.06,62.27,60.945,61.3,154792,61.06,62.27,60.945,61.3,154792,0.0,1.0
2023-01-31,62.21,62.41,60.96,61.32,198120,62.21,62.41,60.96,61.32,198120,0.0,1.0
2023-02-01,63.64,64.16,61.645,62.06,252110,63.64,64.16,61.645,62.06,252110,0.0,1.0
2023-02-02,63.31,64.83,63.16,63.89,239709,63.31,64.83,63.16,63.89,239709,0.0,1.0
2023-02-03,62.8,63.99,61.09,62.6,234766,62.8,63.99,61.09,62.6,234766,0.0,1.0
2023-02-06,61.91,62.7,61.7,62.35,137436,61.91,62.7,61.7,62.35,137436,0.0,1.0
2023-02-07,62.7,63.0,61.16,61.87,159215,62.7,63.0,61.16,61.87,159215,0.0,1.0
2023-02-08,61.54,62.43,61.13,62.4,99153,61.54,62.43,61.13,62.4,99153,0.0,1.0
2023-02-09,61.64,62.6,61.38,61.96,113102,61.64,62.6,61.38,61.96,113102,0.0,1.0
2023-02-10,61.12,61.745,61.01,61.22,118778,61.12,61.745,61.01,61.22,118778,0.0,1.0
2023-02-13,61.36,62.25,60.8764,61.12,210495,61.36,62.25,60.8764,61.12,210495,0.0,1.0
2023-02-14,58.07,60.0,56.858,59.99,624833,58.07,60.0,56.858,59.99,624833,0.0,1.0
2023-02-15,59.96,60.28,57.64,57.95,263538,59.96,60.28,57.64,57.95,263538,0.0,1.0
2023-02-16,57.93,58.91,57.636,58.84,238060,57.93,58.91,57.636,58.84,238060,0.0,1.0
2023-02-17,58.61,58.91,57.7557,57.99,265482,58.61,58.91,57.7557,57.99,265482,0.0,1.0
2023-02-21,58.07,58.25,56.81,57.95,208627,58.07,58.25,56.81,57.95,208627,0.0,1.0
2023-02-22,57.79,58.86,57.06,58.24,209705,57.79,58.86,57.06,58.24,209705,0.0,1.0
2023-02-23,58.02,58.64,57.58,58.04,163634,58.02,58.64,57.58,58.04,163634,0.0,1.0
2023-02-24,57.15,57.98,57.1,57.28,226146,57.15,57.98,57.1,57.28,226146,0.0,1.0
2023-02-27,57.01,57.715,56.69,57.42,172500,57.01,57.715,56.69,57.42,172500,0.0,1.0
2023-02-28,55.69,56.96,55.38,56.35,542902,55.69,56.96,55.38,56.35,542902,0.0,1.0
2023-03-01,55.93,56.29,55.62,55.65,360502,55.93,56.29,55.62,55.65,360502,0.0,1.0
2023-03-02,56.12,56.69,55.58,55.74,205183,56.12,56.69,55.58,55.74,205183,0.0,1.0
2023-03-03,56.6,56.95,56.18,56.18,158251,56.6,56.95,56.18,56.18,158251,0.0,1.0
2023-03-06,56.13,56.87,55.66,56.43,155002,56.13,56.87,55.66,56.43,155002,0.0,1.0
2023-03-07,55.86,56.605,55.59,56.22,185580,55.86,56.605,55.59,56.22,185580,0.0,1.0
2023-03-08,56.02,56.185,55.79,55.95,145174,56.02,56.185,55.79,55.95,145174,0.0,1.0
2023-03-09,55.97,56.74,55.78,56.01,291951,55.97,56.74,55.78,56.01,291951,0.0,1.0
2023-03-10,55.22,56.155,54.95,55.69,541083,55.22,56.155,54.95,55.69,541083,0.0,1.0
2023-03-13,53.42,54.8,53.39,54.66,372859,53.42,54.8,53.39,54.66,372859,0.0,1.0
2023-03-14,55.72,55.92,54.3,54.3,222338,55.72,55.92,54.3,54.3,222338,0.0,1.0
2023-03-15,55.18,55.52,54.39,54.89,225727,55.18,55.52,54.39,54.89,225727,0.0,1.0
2023-03-16,57.9,58.2744,54.03,54.86,296186,57.9,58.2744,54.03,54.86,296186,0.0,1.0
2023-03-17,57.14,58.19,56.68,57.87,492761,57.14,58.19,56.68,57.87,492761,0.0,1.0
2023-03-20,57.83,58.52,57.03,57.37,185858,57.83,58.52,57.03,57.37,185858,0.0,1.0
2023-03-21,58.25,58.53,57.14,58.17,210627,58.25,58.53,57.14,58.17,210627,0.0,1.0
2023-03-22,56.26,58.4,56.21,58.08,258007,56.26,58.4,56.21,58.08,258007,0.0,1.0
2023-03-23,57.06,57.45,56.05,56.41,167683,57.06,57.45,56.05,56.41,167683,0.0,1.0
2023-03-24,57.83,57.9,56.4057,56.66,138689,57.83,57.9,56.4057,56.66,138689,0.0,1.0
2023-03-27,63.93,66.75,63.82,65.21,1024120,63.93,66.75,63.82,65.21,1024120,0.0,1.0
2023-03-28,64.88,65.35,63.11,63.56,440092,64.88,65.35,63.11,63.56,440092,0.0,1.0
2023-03-29,67.28,67.37,65.5,65.5,505422,67.28,67.37,65.5,65.5,505422,0.0,1.0
2023-03-30,68.08,68.6,67.03,67.3,279618,68.08,68.6,67.03,67.3,279618,0.0,1.0
2023-03-31,69.3,69.57,68.045,68.15,387342,69.3,69.57,68.045,68.15,387342,0.0,1.0
2023-04-03,69.61,69.765,68.68,68.8,342031,69.61,69.765,68.68,68.8,342031,0.0,1.0
2023-04-04,69.07,69.58,68.52,69.4,273573,69.07,69.58,68.52,69.4,273573,0.0,1.0
2023-04-05,67.5,69.07,67.36,69.07,264906,67.5,69.07,67.36,69.07,264906,0.0,1.0
2023-04-06,67.89,67.93,66.58,67.55,249826,67.89,67.93,66.58,67.55,249826,0.0,1.0
2023-04-10,68.07,68.34,67.14,67.72,201961,68.07,68.34,67.14,67.72,201961,0.0,1.0
2023-04-11,67.46,68.51,66.71,67.91,263839,67.46,68.51,66.71,67.91,263839,0.0,1.0
2023-04-12,67.11,67.87,66.96,67.78,107356,67.11,67.87,66.96,67.78,107356,0.0,1.0
2023-04-13,69.025,69.08,67.165,67.26,162364,69.025,69.08,67.165,67.26,162364,0.0,1.0
2023-04-14,68.02,69.28,67.29,69.11,119180,68.02,69.28,67.29,69.11,119180,0.0,1.0
2023-04-17,67.08,67.91,67.03,67.91,134370,67.08,67.91,67.03,67.91,134370,0.0,1.0
2023-04-18,67.0,67.33,66.04,67.17,150935,67.0,67.33,66.04,67.17,150935,0.0,1.0
2023-04-19,66.58,66.865,66.48,66.82,74460,66.58,66.865,66.48,66.82,74460,0.0,1.0
2023-04-20,66.49,66.6,66.045,66.36,88932,66.49,66.6,66.045,66.36,88932,0.0,1.0
2023-04-21,66.8,67.24,66.35,66.54,103131,66.8,67.24,66.35,66.54,103131,0.0,1.0
2023-04-24,66.99,67.09,66.35,66.58,86059,66.99,67.09,66.35,66.58,86059,0.0,1.0
2023-04-25,66.39,66.61,65.91,66.53,98159,66.39,66.61,65.91,66.53,98159,0.0,1.0
2023-04-26,68.03,68.18,66.25,66.37,226459,68.03,68.18,66.25,66.37,226459,0.0,1.0
2023-04-27,68.83,69.0,67.425,68.24,156379,68.83,69.0,67.425,68.24,156379,0.0,1.0
2023-04-28,69.355,69.43,67.73,68.49,178305,69.355,69.43,67.73,68.49,178305,0.0,1.0
2023-05-01,68.7,69.45,68.51,68.93,255415,68.7,69.45,68.51,68.93,255415,0.0,1.0
2023-05-02,67.51,68.48,66.93,68.48,378476,67.51,68.48,66.93,68.48,378476,0.0,1.0
2023-05-03,67.33,69.645,67.08,69.0,428363,67.33,69.645,67.08,69.0,428363,0.0,1.0
2023-05-04,70.1,70.69,68.01,68.69,413038,70.1,70.69,68.01,68.69,413038,0.0,1.0
2023-05-05,70.0,71.37,69.9458,70.02,282717,70.0,71.37,69.9458,70.02,282717,0.0,1.0
2023-05-08,70.14,70.305,69.56,69.8,171185,70.14,70.305,69.56,69.8,171185,0.0,1.0
2023-05-09,69.69,70.09,69.5273,69.65,135330,69.69,70.09,69.5273,69.65,135330,0.0,1.0
2023-05-10,70.11,70.73,69.22,70.25,238275,70.11,70.73,69.22,70.25,238275,0.0,1.0
2023-05-11,69.79,70.09,69.08,69.95,149228,69.79,70.09,69.08,69.95,149228,0.0,1.0
2023-05-12,70.37,70.38,69.3957,69.86,296528,70.37,70.38,69.3957,69.86,296528,0.0,1.0
2023-05-15,70.85,71.25,70.19,70.43,238909,70.85,71.25,70.19,70.43,238909,0.0,1.0
2023-05-16,71.14,71.45,70.03,70.45,168470,71.14,71.45,70.03,70.45,168470,0.0,1.0
2023-05-17,72.4,72.62,71.14,71.14,284220,72.4,72.62,71.14,71.14,284220,0.0,1.0
2023-05-18,72.52,73.39,71.975,72.24,203905,72.52,73.39,71.975,72.24,203905,0.0,1.0
2023-05-19,71.88,73.04,71.73,73.04,236795,71.88,73.04,71.73,73.04,236795,0.0,1.0
2023-05-22,72.89,73.01,71.5,71.88,310065,72.89,73.01,71.5,71.88,310065,0.0,1.0
2023-05-23,72.06,73.21,71.98,72.46,207636,72.06,73.21,71.98,72.46,207636,0.0,1.0
2023-05-24,71.99,72.33,71.5,71.67,165919,71.99,72.33,71.5,71.67,165919,0.0,1.0
2023-05-25,72.48,72.945,71.71,72.01,170811,72.48,72.945,71.71,72.01,170811,0.0,1.0
2023-05-26,72.88,73.665,71.72,72.4,179536,72.88,73.665,71.72,72.4,179536,0.0,1.0
2023-05-30,72.33,73.595,71.95,73.0,108799,72.33,73.595,71.95,73.0,108799,0.0,1.0
2023-05-31,73.36,73.7,71.56,72.09,582878,73.36,73.7,71.56,72.09,582878,0.0,1.0
2023-06-01,72.49,73.05,71.975,73.04,140131,72.49,73.05,71.975,73.04,140131,0.0,1.0
2023-06-02,74.04,74.34,72.46,72.7,239726,74.04,74.34,72.46,72.7,239726,0.0,1.0
2023-06-05,74.06,75.5,73.88,75.0,244543,74.06,75.5,73.88,75.0,244543,0.0,1.0
2023-06-06,73.72,74.07,73.24,73.69,312571,73.72,74.07,73.24,73.69,312571,0.0,1.0
2023-06-07,73.51,75.0472,73.0,73.86,275830,73.51,75.0472,73.0,73.86,275830,0.0,1.0
2023-06-08,73.03,73.54,72.38,73.54,131668,73.03,73.54,72.38,73.54,131668,0.0,1.0
2023-06-09,72.91,73.55,72.58,73.3,131512,72.91,73.55,72.58,73.3,131512,0.0,1.0
2023-06-12,73.48,73.62,72.44,72.87,173475,73.48,73.62,72.44,72.87,173475,0.0,1.0
2023-06-13,73.95,74.23,73.53,73.61,147743,73.95,74.23,73.53,73.61,147743,0.0,1.0
2023-06-14,72.91,74.07,72.54,73.8,169893,72.91,74.07,72.54,73.8,169893,0.0,1.0
2023-06-15,72.73,72.945,72.06,72.62,193503,72.73,72.945,72.06,72.62,193503,0.0,1.0
2023-06-16,72.43,73.93,72.16,72.84,520032,72.43,73.93,72.16,72.84,520032,0.0,1.0
2023-06-20,71.12,72.18,70.99,72.04,224628,71.12,72.18,70.99,72.04,224628,0.0,1.0
2023-06-21,70.18,71.46,70.09,70.92,167033,70.18,71.46,70.09,70.92,167033,0.0,1.0
2023-06-22,70.21,70.56,69.3362,70.02,137020,70.21,70.56,69.3362,70.02,137020,0.0,1.0
2023-06-23,69.3,70.13,68.78,69.62,658936,69.3,70.13,68.78,69.62,658936,0.0,1.0
2023-06-26,68.53,69.96,68.47,69.12,172472,68.53,69.96,68.47,69.12,172472,0.0,1.0
2023-06-27,68.56,69.06,68.22,68.62,122709,68.56,69.06,68.22,68.62,122709,0.0,1.0
2023-06-28,68.73,68.94,68.27,68.41,99197,68.73,68.94,68.27,68.41,99197,0.0,1.0
2023-06-29,70.17,70.2,68.84,68.96,184171,70.17,70.2,68.84,68.96,184171,0.0,1.0
2023-06-30,71.18,71.6,70.5187,70.72,226714,71.18,71.6,70.5187,70.72,226714,0.0,1.0
2023-07-03,71.28,71.34,70.7,70.75,49636,71.28,71.34,70.7,70.75,49636,0.0,1.0
2023-07-05,71.28,71.425,70.2725,70.66,152321,71.28,71.425,70.2725,70.66,152321,0.0,1.0
2023-07-06,71.23,71.29,69.72,70.65,164370,71.23,71.29,69.72,70.65,164370,0.0,1.0
2023-07-07,72.99,73.49,70.98,70.98,202651,72.99,73.49,70.98,70.98,202651,0.0,1.0
2023-07-10,73.77,74.32,72.59,72.72,191526,73.77,74.32,72.59,72.72,191526,0.0,1.0
2023-07-11,73.95,74.125,73.08,73.73,130397,73.95,74.125,73.08,73.73,130397,0.0,1.0
2023-07-12,74.42,74.92,73.91,74.77,109795,74.42,74.92,73.91,74.77,109795,0.0,1.0
2023-07-13,75.83,75.95,74.68,74.68,130556,75.83,75.95,74.68,74.68,130556,0.0,1.0
2023-07-14,76.56,76.56,73.79,75.58,175064,76.56,76.56,73.79,75.58,175064,0.0,1.0
2023-07-17,77.62,78.04,76.37,76.8,165119,77.62,78.04,76.37,76.8,165119,0.0,1.0
2023-07-18,77.79,77.85,76.9,77.45,97006,77.79,77.85,76.9,77.45,97006,0.0,1.0
2023-07-19,78.47,78.67,77.54,77.87,229585,78.47,78.67,77.54,77.87,229585,0.0,1.0
2023-07-20,75.86,78.713,75.76,78.53,193178,75.86,78.713,75.76,78.53,193178,0.0,1.0
2023-07-21,74.48,76.64,74.06,76.29,150982,74.48,76.64,74.06,76.29,150982,0.0,1.0
2023-07-24,73.97,74.59,73.64,74.48,75808,73.97,74.59,73.64,74.48,75808,0.0,1.0
2023-07-25,75.14,75.21,73.29,73.87,105257,75.14,75.21,73.29,73.87,105257,0.0,1.0
2023-07-26,75.0,75.63,74.2222,74.9,101839,75.0,75.63,74.2222,74.9,101839,0.0,1.0
2023-07-27,74.16,76.67,73.78,75.67,95722,74.16,76.67,73.78,75.67,95722,0.0,1.0
2023-07-28,74.19,75.23,73.64,74.8,118897,74.19,75.23,73.64,74.8,118897,0.0,1.0
2023-07-31,75.45,75.49,74.13,74.13,89519,75.45,75.49,74.13,74.13,89519,0.0,1.0
2023-08-01,75.07,75.5627,74.39,75.02,138727,75.07,75.5627,74.39,75.02,138727,0.0,1.0
2023-08-02,74.28,74.5,69.7,72.76,257848,74.28,74.5,69.7,72.76,257848,0.0,1.0
2023-08-03,74.03,74.592,72.4,74.05,170468,74.03,74.592,72.4,74.05,170468,0.0,1.0
2023-08-04,73.55,74.25,72.88,74.25,179139,73.55,74.25,72.88,74.25,179139,0.0,1.0
2023-08-07,73.95,74.27,73.2,74.04,114862,73.95,74.27,73.2,74.04,114862,0.0,1.0
2023-08-08,73.06,73.5,72.31,72.94,148100,73.06,73.5,72.31,72.94,148100,0.0,1.0
2023-08-09,73.03,73.39,72.125,72.87,123522,73.03,73.39,72.125,72.87,123522,0.0,1.0
2023-08-10,72.61,73.87,72.44,73.26,184562,72.61,73.87,72.44,73.26,184562,0.0,1.0
2023-08-11,73.02,73.535,71.9575,72.0,152655,73.02,73.535,71.9575,72.0,152655,0.0,1.0
2023-08-14,74.69,74.82,71.54,72.84,93600,74.69,74.82,71.54,72.84,93600,0.0,1.0
2023-08-15,73.88,74.7,73.34,74.46,110470,73.88,74.7,73.34,74.46,110470,0.0,1.0
2023-08-16,74.17,74.25,73.19,73.84,140084,74.17,74.25,73.19,73.84,140084,0.0,1.0
2023-08-17,71.95,74.29,71.57,74.29,168726,71.95,74.29,71.57,74.29,168726,0.0,1.0
2023-08-18,71.76,72.52,71.15,71.37,166355,71.76,72.52,71.15,71.37,166355,0.0,1.0
2023-08-21,72.74,73.27,71.59,71.74,149006,72.74,73.27,71.59,71.74,149006,0.0,1.0
2023-08-22,72.81,73.32,72.33,72.85,86531,72.81,73.32,72.33,72.85,86531,0.0,1.0
2023-08-23,72.9,73.51,72.02,72.81,150432,72.9,73.51,72.02,72.81,150432,0.0,1.0
2023-08-24,71.03,72.84,70.97,72.84,94708,71.03,72.84,70.97,72.84,94708,0.0,1.0
2023-08-25,72.6,73.54,70.88,70.89,210390,72.6,73.54,70.88,70.89,210390,0.0,1.0
2023-08-28,73.69,74.215,72.86,72.86,142120,73.69,74.215,72.86,72.86,142120,0.0,1.0
2023-08-29,74.61,74.795,73.4,73.46,99840,74.61,74.795,73.4,73.46,99840,0.0,1.0
2023-08-30,74.99,75.29,74.42,74.42,95050,74.99,75.29,74.42,74.42,95050,0.0,1.0
2023-08-31,76.11,76.68,74.4975,74.89,301763,76.11,76.68,74.4975,74.89,301763,0.0,1.0
2023-09-01,76.13,76.89,75.865,76.28,104808,76.13,76.89,75.865,76.28,104808,0.0,1.0
2023-09-05,75.02,75.875,74.155,75.63,139214,75.02,75.875,74.155,75.63,139214,0.0,1.0
2023-09-06,73.08,75.32,72.7175,75.13,103467,73.08,75.32,72.7175,75.13,103467,0.0,1.0
2023-09-07,72.63,73.16,72.23,72.48,108492,72.63,73.16,72.23,72.48,108492,0.0,1.0
2023-09-08,72.74,73.265,72.42,72.69,74053,72.74,73.265,72.42,72.69,74053,0.0,1.0
2023-09-11,73.0,73.43,72.62,73.14,116687,73.0,73.43,72.62,73.14,116687,0.0,1.0
2023-09-12,73.28,73.365,71.935,72.54,148828,73.28,73.365,71.935,72.54,148828,0.0,1.0
2023-09-13,72.86,73.24,72.1,73.2,127418,72.86,73.24,72.1,73.2,127418,0.0,1.0
2023-09-14,73.73,74.095,72.42,73.11,141104,73.73,74.095,72.42,73.11,141104,0.0,1.0
2023-09-15,72.83,73.79,72.5,73.66,838127,72.83,73.79,72.5,73.66,838127,0.0,1.0
2023-09-18,73.65,74.36,73.03,73.03,139910,73.65,74.36,73.03,73.03,139910,0.0,1.0
2023-09-19,73.17,73.55,72.82,73.55,110505,73.17,73.55,72.82,73.55,110505,0.0,1.0
2023-09-20,73.05,74.16,72.94,73.49,94708,73.05,74.16,72.94,73.49,94708,0.0,1.0
2023-09-21,72.16,73.14,71.78,72.45,123912,72.16,73.14,71.78,72.45,123912,0.0,1.0
2023-09-22,72.12,72.81,71.82,72.09,101371,72.12,72.81,71.82,72.09,101371,0.0,1.0
2023-09-25,72.26,72.87,71.69,71.74,66302,72.26,72.87,71.69,71.74,66302,0.0,1.0
2023-09-26,71.02,72.01,70.805,71.78,129342,71.02,72.01,70.805,71.78,129342,0.0,1.0
2023-09-27,70.74,72.38,70.7,71.36,151893,70.74,72.38,70.7,71.36,151893,0.0,1.0
2023-09-28,70.53,71.72,70.24,70.72,165065,70.53,71.72,70.24,70.72,165065,0.0,1.0
2023-09-29,70.32,71.87,70.0225,71.0,158793,70.32,71.87,70.0225,71.0,158793,0.0,1.0
2023-10-02,69.47,70.26,69.0,70.26,81223,69.47,70.26,69.0,70.26,81223,0.0,1.0
2023-10-03,68.48,69.42,68.195,69.36,103597,68.48,69.42,68.195,69.36,103597,0.0,1.0
2023-10-04,69.6,69.92,68.15,68.15,83547,69.6,69.92,68.15,68.15,83547,0.0,1.0
2023-10-05,69.18,70.055,68.28,69.29,184168,69.18,70.055,68.28,69.29,184168,0.0,1.0
2023-10-06,69.92,70.59,68.66,68.79,134068,69.92,70.59,68.66,68.79,134068,0.0,1.0
2023-10-09,69.66,70.22,68.92,69.36,100330,69.66,70.22,68.92,69.36,100330,0.0,1.0
2023-10-10,70.11,70.875,69.46,69.8,140924,70.11,70.875,69.46,69.8,140924,0.0,1.0
2023-10-11,69.93,70.57,69.35,70.01,152689,69.93,70.57,69.35,70.01,152689,0.0,1.0
2023-10-12,69.16,70.98,67.98,70.13,95706,69.16,70.98,67.98,70.13,95706,0.0,1.0
2023-10-13,69.16,69.37,68.5,69.04,131697,69.16,69.37,68.5,69.04,131697,0.0,1.0
2023-10-16,70.58,71.125,69.11,69.76,90141,70.58,71.125,69.11,69.76,90141,0.0,1.0
2023-10-17,70.78,71.37,70.28,70.28,163870,70.78,71.37,70.28,70.28,163870,0.0,1.0
2023-10-18,69.22,70.19,69.09,70.19,85706,69.22,70.19,69.09,70.19,85706,0.0,1.0
2023-10-19,68.93,70.16,68.51,69.1,126541,68.93,70.16,68.51,69.1,126541,0.0,1.0
2023-10-20,68.71,69.17,67.82,69.13,120705,68.71,69.17,67.82,69.13,120705,0.0,1.0
2023-10-23,67.97,68.74,67.97,68.24,78906,67.97,68.74,67.97,68.24,78906,0.0,1.0
2023-10-24,68.0,68.8,67.25,68.1,79376,68.0,68.8,67.25,68.1,79376,0.0,1.0
2023-10-25,66.51,67.93,66.33,67.6,104946,66.51,67.93,66.33,67.6,104946,0.0,1.0
2023-10-26,66.29,67.23,66.16,66.63,98832,66.29,67.23,66.16,66.63,98832,0.0,1.0
2023-10-27,65.3,66.16,65.015,66.08,120822,65.3,66.16,65.015,66.08,120822,0.0,1.0
2023-10-30,65.36,66.065,64.32,65.79,160340,65.36,66.065,64.32,65.79,160340,0.0,1.0
2023-10-31,65.4,66.265,64.74,65.3,223531,65.4,66.265,64.74,65.3,223531,0.0,1.0
2023-11-01,70.94,72.57,69.46,69.81,375711,70.94,72.57,69.46,69.81,375711,0.0,1.0
2023-11-02,71.49,72.31,70.33,71.84,327348,71.49,72.31,70.33,71.84,327348,0.0,1.0
2023-11-03,73.13,74.35,71.35,72.24,404721,73.13,74.35,71.35,72.24,404721,0.0,1.0
2023-11-06,73.39,74.0,72.29,73.13,200474,73.39,74.0,72.29,73.13,200474,0.0,1.0
2023-11-07,72.86,74.02,71.4323,73.42,163855,72.86,74.02,71.4323,73.42,163855,0.0,1.0
2023-11-08,73.1,73.39,72.52,73.04,118592,73.1,73.39,72.52,73.04,118592,0.0,1.0
2023-11-09,72.55,73.69,72.33,73.27,95542,72.55,73.69,72.33,73.27,95542,0.0,1.0
2023-11-10,72.63,73.1299,72.2,72.48,247033,72.63,73.1299,72.2,72.48,247033,0.0,1.0
2023-11-13,72.13,72.79,72.05,72.63,133509,72.13,72.79,72.05,72.63,133509,0.0,1.0
2023-11-14,74.0,74.28,73.405,73.98,230973,74.0,74.28,73.405,73.98,230973,0.0,1.0
2023-11-15,73.38,74.91,72.905,73.7,229398,73.38,74.91,72.905,73.7,229398,0.0,1.0
2023-11-16,72.72,73.83,72.47,73.26,95800,72.72,73.83,72.47,73.26,95800,0.0,1.0
2023-11-17,74.08,74.325,73.0,73.2,462356,74.08,74.325,73.0,73.2,462356,0.0,1.0
2023-11-20,74.54,74.7,73.81,74.13,83349,74.54,74.7,73.81,74.13,83349,0.0,1.0
2023-11-21,74.52,74.99,73.81,74.32,97837,74.52,74.99,73.81,74.32,97837,0.0,1.0
2023-11-22,75.53,75.975,74.72,75.0,104528,75.53,75.975,74.72,75.0,104528,0.0,1.0
2023-11-24,75.63,75.91,75.1,75.12,56886,75.63,75.91,75.1,75.12,56886,0.0,1.0
2023-11-27,75.57,76.05,74.59,75.23,84082,75.57,76.05,74.59,75.23,84082,0.0,1.0
2023-11-28,75.44,75.65,73.9125,75.21,115707,75.44,75.65,73.9125,75.21,115707,0.0,1.0
2023-11-29,75.46,76.71,75.2,76.03,99183,75.46,76.71,75.2,76.03,99183,0.0,1.0
2023-11-30,75.24,76.49,74.63,75.26,269185,75.24,76.49,74.63,75.26,269185,0.0,1.0
2023-12-01,77.47,77.61,75.085,75.24,212631,77.47,77.61,75.085,75.24,212631,0.0,1.0
2023-12-04,80.49,80.64,77.33,77.33,310323,80.49,80.64,77.33,77.33,310323,0.0,1.0
2023-12-05,83.06,83.78,79.845,80.11,421752,83.06,83.78,79.845,80.11,421752,0.0,1.0
2023-12-06,82.565,84.18,82.12,83.4,254520,82.565,84.18,82.12,83.4,254520,0.0,1.0
2023-12-07,84.12,84.45,82.17,82.61,297041,84.12,84.45,82.17,82.61,297041,0.0,1.0
2023-12-08,85.86,86.43,82.915,83.38,215417,85.86,86.43,82.915,83.38,215417,0.0,1.0
2023-12-11,86.49,86.71,85.18,85.9,208361,86.49,86.71,85.18,85.9,208361,0.0,1.0
2023-12-12,86.64,87.97,86.1362,86.59,246446,86.64,87.97,86.1362,86.59,246446,0.0,1.0
2023-12-13,86.34,87.42,85.09,86.49,256735,86.34,87.42,85.09,86.49,256735,0.0,1.0
2023-12-14,86.92,87.99,85.13,87.39,294251,86.92,87.99,85.13,87.39,294251,0.0,1.0
2023-12-15,86.54,87.64,85.84,87.33,667053,86.54,87.64,85.84,87.33,667053,0.0,1.0
2023-12-18,86.71,87.17,86.01,86.71,233827,86.71,87.17,86.01,86.71,233827,0.0,1.0
2023-12-19,87.51,88.0429,87.12,87.12,163571,87.51,88.0429,87.12,87.12,163571,0.0,1.0
2023-12-20,86.44,88.56,86.43,87.67,220224,86.44,88.56,86.43,87.67,220224,0.0,1.0
2023-12-21,86.53,87.53,85.47,86.86,152757,86.53,87.53,85.47,86.86,152757,0.0,1.0
2023-12-22,86.86,87.71,83.33,86.49,105893,86.86,87.71,83.33,86.49,105893,0.0,1.0
2023-12-26,87.56,87.99,86.75,87.02,68947,87.56,87.99,86.75,87.02,68947,0.0,1.0
2023-12-27,87.75,88.34,87.215,87.5,89811,87.75,88.34,87.215,87.5,89811,0.0,1.0
2023-12-28,87.58,87.68,86.99,87.23,98888,87.58,87.68,86.99,87.23,98888,0.0,1.0
2023-12-29,86.7,88.2318,86.65,87.68,155701,86.7,88.2318,86.65,87.68,155701,0.0,1.0
2024-01-02,85.57,86.36,84.78,85.91,245106,85.57,86.36,84.78,85.91,245106,0.0,1.0
2024-01-03,83.91,85.57,83.855,85.33,218791,83.91,85.57,83.855,85.33,218791,0.0,1.0
2024-01-04,83.45,84.6454,83.34,84.16,190292,83.45,84.6454,83.34,84.16,190292,0.0,1.0
2024-01-05,81.73,83.66,80.0201,82.82,227904,81.73,83.66,80.0201,82.82,227904,0.0,1.0
2024-01-08,82.59,83.26,82.01,82.01,287869,82.59,83.26,82.01,82.01,287869,0.0,1.0
2024-01-09,81.28,82.07,81.12,81.62,147555,81.28,82.07,81.12,81.62,147555,0.0,1.0
2024-01-10,82.76,83.225,81.25,81.25,195749,82.76,83.225,81.25,81.25,195749,0.0,1.0
2024-01-11,82.56,83.57,82.18,82.7,296461,82.56,83.57,82.18,82.7,296461,0.0,1.0
2024-01-12,82.29,83.68,81.3,83.68,215668,82.29,83.68,81.3,83.68,215668,0.0,1.0
2024-01-16,80.78,81.905,80.66,81.57,151430,80.78,81.905,80.66,81.57,151430,0.0,1.0
2024-01-17,80.88,81.7,79.8,79.8,238195,80.88,81.7,79.8,79.8,238195,0.0,1.0
2024-01-18,81.5,81.5,80.13,81.29,151832,81.5,81.5,80.13,81.29,151832,0.0,1.0
2024-01-19,81.81,82.15,80.71,81.98,181385,81.81,82.15,80.71,81.98,181385,0.0,1.0
2024-01-22,82.56,83.035,82.14,82.56,155865,82.56,83.035,82.14,82.56,155865,0.0,1.0
2024-01-23,84.25,85.38,83.23,85.0,262588,84.25,85.38,83.23,85.0,262588,0.0,1.0
2024-01-24,83.23,84.77,82.81,84.7,162564,83.23,84.77,82.81,84.7,162564,0.0,1.0
2024-01-25,84.04,84.74,83.54,84.32,113085,84.04,84.74,83.54,84.32,113085,0.0,1.0
2024-01-26,83.55,84.89,83.4,84.48,83953,83.55,84.89,83.4,84.48,83953,0.0,1.0
2024-01-29,84.15,84.21,83.25,83.51,73483,84.15,84.21,83.25,83.51,73483,0.0,1.0
2024-01-30,83.63,84.14,83.58,83.68,73850,83.63,84.14,83.58,83.68,73850,0.0,1.0
2024-01-31,80.92,83.67,80.84,83.67,142118,80.92,83.67,80.84,83.67,142118,0.0,1.0
2024-02-01,82.27,82.738,80.81,81.38,182907,82.27,82.738,80.81,81.38,182907,0.0,1.0
2024-02-02,80.34,81.85,79.68,81.74,157251,80.34,81.85,79.68,81.74,157251,0.0,1.0
2024-02-05,79.22,80.175,78.95,79.73,116137,79.22,80.175,78.95,79.73,116137,0.0,1.0
2024-02-06,80.09,80.97,78.94,79.54,129734,80.09,80.97,78.94,79.54,129734,0.0,1.0
2024-02-07,79.91,80.665,79.73,80.55,100381,79.91,80.665,79.73,80.55,100381,0.0,1.0
2024-02-08,80.67,80.96,80.15,80.15,120364,80.67,80.96,80.15,80.15,120364,0.0,1.0
2024-02-09,82.05,82.15,80.67,80.67,157823,82.05,82.15,80.67,80.67,157823,0.0,1.0
2024-02-12,82.65,82.95,80.825,81.33,317977,82.65,82.95,80.825,81.33,317977,0.0,1.0
2024-02-13,70.38,73.93,69.875,72.5,870919,70.38,73.93,69.875,72.5,870919,0.0,1.0
2024-02-14,71.61,72.92,70.1527,71.02,323697,71.61,72.92,70.1527,71.02,323697,0.0,1.0
2024-02-15,72.28,72.48,70.44,71.41,285510,72.28,72.48,70.44,71.41,285510,0.0,1.0
2024-02-16,69.14,71.27,68.745,71.26,713254,69.14,71.27,68.745,71.26,713254,0.0,1.0
2024-02-20,68.99,69.985,67.05,67.75,403739,68.99,69.985,67.05,67.75,403739,0.0,1.0
2024-02-21,67.73,68.58,67.23,68.15,250384,67.73,68.58,67.23,68.15,250384,0.0,1.0
2024-02-22,67.68,68.03,67.0,67.68,241951,67.68,68.03,67.0,67.68,241951,0.0,1.0
2024-02-23,68.61,69.47,67.635,67.71,211609,68.61,69.47,67.635,67.71,211609,0.0,1.0
2024-02-26,68.89,69.74,67.74,68.34,207896,68.89,69.74,67.74,68.34,207896,0.0,1.0
2024-02-27,67.42,69.08,66.662,68.8,471054,67.42,69.08,66.662,68.8,471054,0.0,1.0
2024-02-28,67.35,68.03,66.475,66.88,822041,67.35,68.03,66.475,66.88,822041,0.0,1.0
2024-02-29,69.18,69.39,67.58,67.97,1090055,69.18,69.39,67.58,67.97,1090055,0.0,1.0
2024-03-01,70.365,70.76,68.47,68.88,417146,70.365,70.76,68.47,68.88,417146,0.0,1.0
2024-03-04,72.48,72.799,70.81,71.55,632306,72.48,72.799,70.81,71.55,632306,0.0,1.0
2024-03-05,71.84,72.34,71.18,72.0,487273,71.84,72.34,71.18,72.0,487273,0.0,1.0
2024-03-06,72.87,72.9,71.38,72.0,247583,72.87,72.9,71.38,72.0,247583,0.0,1.0
2024-03-07,73.65,74.41,72.5619,73.0,284115,73.65,74.41,72.5619,73.0,284115,0.0,1.0
2024-03-08,73.13,74.65,72.835,74.0,241192,73.13,74.65,72.835,74.0,241192,0.0,1.0
2024-03-11,74.08,74.13,72.95,73.0,234938,74.08,74.13,72.95,73.0,234938,0.0,1.0
2024-03-12,74.46,75.0,73.2871,73.8,160078,74.46,75.0,73.2871,73.8,160078,0.0,1.0
2024-03-13,73.78,74.965,73.62,74.2,193832,73.78,74.965,73.62,74.2,193832,0.0,1.0
2024-03-14,72.7,73.87,72.44,73.45,293237,72.7,73.87,72.44,73.45,293237,0.0,1.0
2024-03-15,70.94,72.74,70.725,72.11,590008,70.94,72.74,70.725,72.11,590008,0.0,1.0
2024-03-18,70.51,71.52,70.39,70.76,221682,70.51,71.52,70.39,70.76,221682,0.0,1.0
2024-03-19,71.06,71.6,70.3,70.3,246788,71.06,71.6,70.3,70.3,246788,0.0,1.0
2024-03-20,71.59,71.99,70.685,70.81,217294,71.59,71.99,70.685,70.81,217294,0.0,1.0
2024-03-21,71.66,72.75,71.585,72.04,228213,71.66,72.75,71.585,72.04,228213,0.0,1.0
2024-03-22,71.6,71.88,70.96,71.85,148128,71.6,71.88,70.96,71.85,148128,0.0,1.0
2024-03-25,70.5,71.89,70.26,71.67,163447,70.5,71.89,70.26,71.67,163447,0.0,1.0
2024-03-26,70.71,71.35,70.27,70.89,164073,70.71,71.35,70.27,70.89,164073,0.0,1.0
2024-03-27,72.91,72.99,70.96,71.22,183649,72.91,72.99,70.96,71.22,183649,0.0,1.0
2024-03-28,74.14,74.38,72.84,72.84,238937,74.14,74.38,72.84,72.84,238937,0.0,1.0
2024-04-01,75.31,76.01,73.68,74.0,363793,75.31,76.01,73.68,74.0,363793,0.0,1.0
2024-04-02,71.76,74.595,71.21,74.3,252297,71.76,74.595,71.21,74.3,252297,0.0,1.0
2024-04-03,71.67,73.125,71.08,71.08,177318,71.67,73.125,71.08,71.08,177318,0.0,1.0
2024-04-04,70.81,72.45,70.66,72.42,106242,70.81,72.45,70.66,72.42,106242,0.0,1.0
2024-04-05,72.01,72.5799,70.16,70.55,304977,72.01,72.5799,70.16,70.55,304977,0.0,1.0
2024-04-08,73.42,73.46,71.93,72.2,125657,73.42,73.46,71.93,72.2,125657,0.0,1.0
2024-04-09,74.94,75.01,73.28,73.42,164844,74.94,75.01,73.28,73.42,164844,0.0,1.0
2024-04-10,72.88,73.695,72.36,73.36,216972,72.88,73.695,72.36,73.36,216972,0.0,1.0
2024-04-11,75.97,80.0,72.5,73.19,1082412,75.97,80.0,72.5,73.19,1082412,0.0,1.0
2024-04-12,76.72,77.81,75.56,75.88,351566,76.72,77.81,75.56,75.88,351566,0.0,1.0
2024-04-15,79.13,79.645,78.3,79.04,746434,79.13,79.645,78.3,79.04,746434,0.0,1.0
2024-04-16,78.26,78.84,77.42,78.5,349856,78.26,78.84,77.42,78.5,349856,0.0,1.0
2024-04-17,77.52,78.8,77.2,78.44,196260,77.52,78.8,77.2,78.44,196260,0.0,1.0
2024-04-18,76.71,78.4,76.44,77.84,217612,76.71,78.4,76.44,77.84,217612,0.0,1.0
2024-04-19,76.48,77.195,75.68,76.45,331206,76.48,77.195,75.68,76.45,331206,0.0,1.0
2024-04-22,78.63,78.845,76.3,76.69,183937,78.63,78.845,76.3,76.69,183937,0.0,1.0
2024-04-23,79.18,79.4,77.64,78.41,131309,79.18,79.4,77.64,78.41,131309,0.0,1.0
2024-04-24,78.38,79.18,77.84,78.54,163716,78.38,79.18,77.84,78.54,163716,0.0,1.0
2024-04-25,78.28,78.49,75.57,77.8,162721,78.28,78.49,75.57,77.8,162721,0.0,1.0
2024-04-26,77.95,79.33,77.7,78.62,141967,77.95,79.33,77.7,78.62,141967,0.0,1.0
2024-04-29,78.9,79.01,78.0,78.0,108284,78.9,79.01,78.0,78.0,108284,0.0,1.0
2024-04-30,77.92,78.89,76.76,78.33,345216,77.92,78.89,76.76,78.33,345216,0.0,1.0
2024-05-01,76.05,77.9,75.0,75.32,383919,76.05,77.9,75.0,75.32,383919,0.0,1.0
2024-05-02,78.43,78.61,77.17,77.68,190276,78.43,78.61,77.17,77.68,190276,0.0,1.0
2024-05-03,78.03,79.17,77.73,79.05,279865,78.03,79.17,77.73,79.05,279865,0.0,1.0
2024-05-06,79.16,79.37,78.41,78.41,192834,79.16,79.37,78.41,78.41,192834,0.0,1.0
2024-05-07,78.6,79.35,78.01,78.94,262607,78.6,79.35,78.01,78.94,262607,0.0,1.0
2024-05-08,77.26,78.355,77.05,78.21,235743,77.26,78.355,77.05,78.21,235743,0.0,1.0
2024-05-09,77.66,77.92,76.79,77.4,163173,77.66,77.92,76.79,77.4,163173,0.0,1.0
2024-05-10,77.65,78.2,77.3,77.59,96034,77.65,78.2,77.3,77.59,96034,0.0,1.0
2024-05-13,77.32,78.25,77.14,77.68,148044,77.32,78.25,77.14,77.68,148044,0.0,1.0
2024-05-14,77.67,78.375,77.555,78.02,103214,77.67,78.375,77.555,78.02,103214,0.0,1.0
2024-05-15,79.01,79.18,78.06,78.45,207630,79.01,79.18,78.06,78.45,207630,0.0,1.0
2024-05-16,78.52,78.78,77.6,78.45,577820,78.52,78.78,77.6,78.45,577820,0.0,1.0
2024-05-17,79.3,79.43,78.02,78.44,170984,79.3,79.43,78.02,78.44,170984,0.0,1.0
2024-05-20,79.6,79.695,78.6332,79.01,140341,79.6,79.695,78.6332,79.01,140341,0.0,1.0
2024-05-21,79.92,79.97,78.775,79.31,117285,79.92,79.97,78.775,79.31,117285,0.0,1.0
2024-05-22,79.64,80.0,79.24,79.72,324929,79.64,80.0,79.24,79.72,324929,0.0,1.0
2024-05-23,79.21,79.84,78.3225,79.62,190147,79.21,79.84,78.3225,79.62,190147,0.0,1.0
2024-05-24,79.32,79.59,78.29,79.59,214471,79.32,79.59,78.29,79.59,214471,0.0,1.0
2024-05-28,78.05,79.07,77.16,79.07,262999,78.05,79.07,77.16,79.07,262999,0.0,1.0
2024-05-29,77.49,78.15,77.1349,77.15,210293,77.49,78.15,77.1349,77.15,210293,0.0,1.0
2024-05-30,77.0,77.82,76.48,77.13,289315,77.0,77.82,76.48,77.13,289315,0.0,1.0
2024-05-31,77.94,77.95,75.94,77.01,332002,77.94,77.95,75.94,77.01,332002,0.0,1.0
2024-06-03,77.51,78.24,76.975,78.2,160954,77.51,78.24,76.975,78.2,160954,0.0,1.0
2024-06-04,78.94,79.26,76.36,77.31,243078,78.94,79.26,76.36,77.31,243078,0.0,1.0
2024-06-05,79.03,79.74,78.75,79.1,254058,79.03,79.74,78.75,79.1,254058,0.0,1.0
2024-06-06,78.74,79.43,78.525,78.71,95837,78.74,79.43,78.525,78.71,95837,0.0,1.0
2024-06-07,78.12,78.68,77.5,78.32,233740,78.12,78.68,77.5,78.32,233740,0.0,1.0
2024-06-10,75.81,77.39,75.43,77.39,270925,75.81,77.39,75.43,77.39,270925,0.0,1.0
2024-06-11,76.75,76.83,75.203,75.45,341180,76.75,76.83,75.203,75.45,341180,0.0,1.0
2024-06-12,76.7,78.89,76.55,78.34,144473,76.7,78.89,76.55,78.34,144473,0.0,1.0
2024-06-13,76.59,76.9,75.44,76.49,153489,76.59,76.9,75.44,76.49,153489,0.0,1.0
2024-06-14,76.2,76.245,74.71,75.82,257616,76.2,76.245,74.71,75.82,257616,0.0,1.0
2024-06-17,76.71,76.91,75.43,75.94,148835,76.71,76.91,75.43,75.94,148835,0.0,1.0
2024-06-18,76.97,77.43,75.37,76.53,210967,76.97,77.43,75.37,76.53,210967,0.0,1.0
2024-06-20,75.72,76.97,75.205,76.72,170019,75.72,76.97,75.205,76.72,170019,0.0,1.0
2024-06-21,75.71,76.015,75.25,75.84,862587,75.71,76.015,75.25,75.84,862587,0.0,1.0
2024-06-24,75.43,77.2,75.3,75.5,189066,75.43,77.2,75.3,75.5,189066,0.0,1.0
2024-06-25,75.26,75.58,75.12,75.5,333602,75.26,75.58,75.12,75.5,333602,0.0,1.0
2024-06-26,74.93,75.47,74.65,75.21,302645,74.93,75.47,74.65,75.21,302645,0.0,1.0
2024-06-27,76.47,76.96,74.76,75.32,263299,76.47,76.96,74.76,75.32,263299,0.0,1.0
2024-06-28,76.17,76.86,75.97,76.83,337655,76.17,76.86,75.97,76.83,337655,0.0,1.0
2024-07-01,76.17,76.51,74.9619,76.15,164630,76.17,76.51,74.9619,76.15,164630,0.0,1.0
2024-07-02,75.6,76.39,75.35,76.32,113266,75.6,76.39,75.35,76.32,113266,0.0,1.0
2024-07-03,75.96,76.38,75.78,75.78,46638,75.96,76.38,75.78,75.78,46638,0.0,1.0
2024-07-05,75.4,76.5,74.9469,75.5,127467,75.4,76.5,74.9469,75.5,127467,0.0,1.0
2024-07-08,75.08,75.85,75.04,75.85,110895,75.08,75.85,75.04,75.85,110895,0.0,1.0
2024-07-09,74.5,75.18,74.41,75.0,148027,74.5,75.18,74.41,75.0,148027,0.0,1.0
2024-07-10,74.98,75.46,74.24,74.63,102783,74.98,75.46,74.24,74.63,102783,0.0,1.0
2024-07-11,77.04,77.83,76.33,76.39,144695,77.04,77.83,76.33,76.39,144695,0.0,1.0
2024-07-12,77.39,78.12,77.25,77.61,131626,77.39,78.12,77.25,77.61,131626,0.0,1.0
2024-07-15,77.39,78.19,76.86,77.99,174679,77.39,78.19,76.86,77.99,174679,0.0,1.0
2024-07-16,77.7,78.2,77.03,78.2,252166,77.7,78.2,77.03,78.2,252166,0.0,1.0
2024-07-17,77.47,77.86,76.79,76.9,249290,77.47,77.86,76.79,76.9,249290,0.0,1.0
2024-07-18,76.99,77.92,76.41,76.91,138973,76.99,77.92,76.41,76.91,138973,0.0,1.0
2024-07-19,77.35,78.0,76.761,77.2501,188188,77.35,78.0,76.761,77.2501,188188,0.0,1.0
2024-07-22,78.1,78.71,77.61,77.78,244592,78.1,78.71,77.61,77.78,244592,0.0,1.0
2024-07-23,79.23,79.9,77.69,77.72,218116,79.23,79.9,77.69,77.72,218116,0.0,1.0
2024-07-24,78.36,79.56,78.18,79.0,153648,78.36,79.56,78.18,79.0,153648,0.0,1.0
2024-07-25,78.84,79.315,78.04,78.76,222908,78.84,79.315,78.04,78.76,222908,0.0,1.0
2024-07-26,79.98,80.3,79.39,79.52,199359,79.98,80.3,79.39,79.52,199359,0.0,1.0
2024-07-29,80.01,80.475,79.5,79.98,159786,80.01,80.475,79.5,79.98,159786,0.0,1.0
2024-07-30,80.36,80.65,79.775,80.23,277272,80.36,80.65,79.775,80.23,277272,0.0,1.0
2024-07-31,79.38,81.0,77.82,81.0,290248,79.38,81.0,77.82,81.0,290248,0.0,1.0
2024-08-01,78.16,80.0,77.39,79.73,230898,78.16,80.0,77.39,79.73,230898,0.0,1.0
2024-08-02,76.32,77.49,75.38,75.4,301071,76.32,77.49,75.38,75.4,301071,0.0,1.0
2024-08-05,74.5,76.0,73.2475,76.0,553340,74.5,76.0,73.2475,76.0,553340,0.0,1.0
2024-08-06,75.43,76.32,74.39,74.48,264096,75.43,76.32,74.39,74.48,264096,0.0,1.0
2024-08-07,76.45,78.17,75.3,75.66,692201,76.45,78.17,75.3,75.66,692201,0.0,1.0
2024-08-08,76.39,77.5,75.48,77.02,108797,76.39,77.5,75.48,77.02,108797,0.0,1.0
2024-08-09,76.26,76.52,74.74,76.22,116151,76.26,76.52,74.74,76.22,116151,0.0,1.0
2024-08-12,75.48,76.91,74.83,75.97,123587,75.48,76.91,74.83,75.97,123587,0.0,1.0
2024-08-13,76.08,76.365,75.41,75.98,128366,76.08,76.365,75.41,75.98,128366,0.0,1.0
2024-08-14,76.23,76.69,75.85,76.22,81951,76.23,76.69,75.85,76.22,81951,0.0,1.0
2024-08-15,77.63,78.0,76.94,77.38,105319,77.63,78.0,76.94,77.38,105319,0.0,1.0
2024-08-16,78.1,78.665,77.48,77.51,110118,78.1,78.665,77.48,77.51,110118,0.0,1.0
2024-08-19,78.58,78.91,77.72,77.86,95730,78.58,78.91,77.72,77.86,95730,0.0,1.0
2024-08-20,77.44,78.8,77.32,78.39,96521,77.44,78.8,77.32,78.39,96521,0.0,1.0
2024-08-21,79.3,79.44,77.5,77.98,155935,79.3,79.44,77.5,77.98,155935,0.0,1.0
2024-08-22,79.48,79.945,79.03,79.19,141600,79.48,79.945,79.03,79.19,141600,0.0,1.0
2024-08-23,81.77,81.94,79.96,80.0,278966,81.77,81.94,79.96,80.0,278966,0.0,1.0
2024-08-26,82.13,82.82,81.67,81.98,152801,82.13,82.82,81.67,81.98,152801,0.0,1.0
2024-08-27,82.36,83.2,81.79,81.85,135168,82.36,83.2,81.79,81.85,135168,0.0,1.0
2024-08-28,81.92,82.875,81.66,82.32,143903,81.92,82.875,81.66,82.32,143903,0.0,1.0
2024-08-29,83.45,83.47,82.165,82.43,151143,83.45,83.47,82.165,82.43,151143,0.0,1.0
2024-08-30,83.6,84.51,82.45,83.4,572952,83.6,84.51,82.45,83.4,572952,0.0,1.0
2024-09-03,81.86,83.24,81.66,83.12,216077,81.86,83.24,81.66,83.12,216077,0.0,1.0
2024-09-04,82.16,82.38,81.39,81.52,98687,82.16,82.38,81.39,81.52,98687,0.0,1.0
2024-09-05,81.89,82.91,80.7,82.27,130836,81.89,82.91,80.7,82.27,130836,0.0,1.0
2024-09-06,81.47,82.2,81.09,82.13,127656,81.47,82.2,81.09,82.13,127656,0.0,1.0
2024-09-09,81.63,82.05,81.11,81.22,131484,81.63,82.05,81.11,81.22,131484,0.0,1.0
2024-09-10,81.67,82.11,81.04,81.92,115000,81.67,82.11,81.04,81.92,115000,0.0,1.0
2024-09-11,81.35,81.64,80.41,81.29,137498,81.35,81.64,80.41,81.29,137498,0.0,1.0
2024-09-12,82.05,82.29,80.84,81.79,89464,82.05,82.29,80.84,81.79,89464,0.0,1.0
2024-09-13,84.77,84.8,82.0,82.25,139693,84.77,84.8,82.0,82.25,139693,0.0,1.0
2024-09-16,84.45,85.42,84.265,85.15,140906,84.45,85.42,84.265,85.15,140906,0.0,1.0
2024-09-17,84.18,85.32,83.77,84.97,124863,84.18,85.32,83.77,84.97,124863,0.0,1.0
2024-09-18,84.1,85.62,83.56,83.96,130635,84.1,85.62,83.56,83.96,130635,0.0,1.0
2024-09-19,85.69,85.9399,84.435,85.58,136807,85.69,85.9399,84.435,85.58,136807,0.0,1.0
2024-09-20,84.74,86.15,84.51,85.87,758897,84.74,86.15,84.51,85.87,758897,0.0,1.0
2024-09-23,84.69,85.38,84.33,85.05,138746,84.69,85.38,84.33,85.05,138746,0.0,1.0
2024-09-24,84.07,85.035,83.745,84.69,137952,84.07,85.035,83.745,84.69,137952,0.0,1.0
2024-09-25,83.7,84.54,83.08,84.2,143189,83.7,84.54,83.08,84.2,143189,0.0,1.0
2024-09-26,83.99,85.58,83.1,84.42,118553,83.99,85.58,83.1,84.42,118553,0.0,1.0
2024-09-27,84.1,85.0,83.48,84.55,147559,84.1,85.0,83.48,84.55,147559,0.0,1.0
2024-09-30,84.68,84.825,83.42,83.42,129990,84.68,84.825,83.42,83.42,129990,0.0,1.0
2024-10-01,83.73,84.81,82.98,84.51,164361,83.73,84.81,82.98,84.51,164361,0.0,1.0
2024-10-02,83.39,84.47,83.37,83.67,106662,83.39,84.47,83.37,83.67,106662,0.0,1.0
2024-10-03,81.95,83.26,81.91,82.96,152225,81.95,83.26,81.91,82.96,152225,0.0,1.0
2024-10-04,82.41,82.88,82.11,82.67,146934,82.41,82.88,82.11,82.67,146934,0.0,1.0
2024-10-07,80.87,82.62,80.71,81.93,160285,80.87,82.62,80.71,81.93,160285,0.0,1.0
2024-10-08,81.1,81.84,80.8,81.08,113905,81.1,81.84,80.8,81.08,113905,0.0,1.0
2024-10-09,81.4,81.925,81.06,81.1,99441,81.4,81.925,81.06,81.1,99441,0.0,1.0
2024-10-10,82.47,82.78,80.6,80.75,161556,82.47,82.78,80.6,80.75,161556,0.0,1.0
2024-10-11,83.52,83.55,82.32,82.32,85316,83.52,83.55,82.32,82.32,85316,0.0,1.0
2024-10-14,83.9,84.02,82.65,83.55,78679,83.9,84.02,82.65,83.55,78679,0.0,1.0
2024-10-15,85.22,85.62,83.385,84.18,120337,85.22,85.62,83.385,84.18,120337,0.0,1.0
2024-10-16,86.6,86.71,85.55,85.8,124719,86.6,86.71,85.55,85.8,124719,0.0,1.0
2024-10-17,86.34,87.0,85.9234,86.8,116853,86.34,87.0,85.9234,86.8,116853,0.0,1.0
2024-10-18,85.89,86.54,85.87,86.17,114940,85.89,86.54,85.87,86.17,114940,0.0,1.0
2024-10-21,85.95,86.1975,85.46,85.68,112507,85.95,86.1975,85.46,85.68,112507,0.0,1.0
2024-10-22,87.19,87.26,85.74,86.03,122054,87.19,87.26,85.74,86.03,122054,0.0,1.0
2024-10-23,86.06,87.31,86.0,86.9,131985,86.06,87.31,86.0,86.9,131985,0.0,1.0
2024-10-24,85.93,86.58,85.605,86.06,98693,85.93,86.58,85.605,86.06,98693,0.0,1.0
2024-10-25,85.54,87.08,85.51,86.28,114160,85.54,87.08,85.51,86.28,114160,0.0,1.0
2024-10-28,86.21,87.67,85.96,85.96,184420,86.21,87.67,85.96,85.96,184420,0.0,1.0
2024-10-29,87.48,87.51,85.34,86.09,218996,87.48,87.51,85.34,86.09,218996,0.0,1.0
2024-10-30,74.29,78.015,74.29,75.42,436102,74.29,78.015,74.29,75.42,436102,0.0,1.0
2024-10-31,75.51,76.295,73.11,73.11,282769,75.51,76.295,73.11,73.11,282769,0.0,1.0
2024-11-01,77.72,78.05,74.8325,75.65,386738,77.72,78.05,74.8325,75.65,386738,0.0,1.0
2024-11-04,76.69,79.27,76.3,77.42,224035,76.69,79.27,76.3,77.42,224035,0.0,1.0
2024-11-05,77.765,78.17,76.05,76.8,218145,77.765,78.17,76.05,76.8,218145,0.0,1.0
2024-11-06,83.46,84.91,82.01,82.14,466388,83.46,84.91,82.01,82.14,466388,0.0,1.0
2024-11-07,83.48,84.1,82.28,83.23,310338,83.48,84.1,82.28,83.23,310338,0.0,1.0
2024-11-08,83.98,85.16,82.92,83.98,221599,83.98,85.16,82.92,83.98,221599,0.0,1.0
2024-11-11,86.63,86.91,84.22,84.34,249684,86.63,86.91,84.22,84.34,249684,0.0,1.0
2024-11-12,85.75,87.08,85.33,86.61,303490,85.75,87.08,85.33,86.61,303490,0.0,1.0
2024-11-13,86.6,87.12,84.595,86.41,300686,86.6,87.12,84.595,86.41,300686,0.0,1.0
2024-11-14,84.0,86.41,83.575,86.41,275150,84.0,86.41,83.575,86.41,275150,0.0,1.0
2024-11-15,81.0,84.29,79.26,84.29,248718,81.0,84.29,79.26,84.29,248718,0.0,1.0
2024-11-18,82.34,82.94,80.145,80.76,270491,82.34,82.94,80.145,80.76,270491,0.0,1.0
2024-11-19,83.5,83.625,81.72,81.72,243597,83.5,83.625,81.72,81.72,243597,0.0,1.0
2024-11-20,83.02,83.405,82.22,83.4,200392,83.02,83.405,82.22,83.4,200392,0.0,1.0
2024-11-21,85.37,86.01,82.485,83.02,261287,85.37,86.01,82.485,83.02,261287,0.0,1.0
2024-11-22,86.98,87.11,85.14,85.23,268003,86.98,87.11,85.14,85.23,268003,0.0,1.0
2024-11-25,87.47,88.95,87.24,87.37,354879,87.47,88.95,87.24,87.37,354879,0.0,1.0
2024-11-26,86.41,87.62,86.07,87.2,225099,86.41,87.62,86.07,87.2,225099,0.0,1.0
2024-11-27,84.23,86.77,84.01,86.77,133882,84.23,86.77,84.01,86.77,133882,0.0,1.0
2024-11-29,83.94,84.84,83.52,84.81,95978,83.94,84.84,83.52,84.81,95978,0.0,1.0
2024-12-02,83.23,84.57,83.09,84.57,168247,83.23,84.57,83.09,84.57,168247,0.0,1.0
2024-12-03,82.67,83.56,81.77,83.01,270974,82.67,83.56,81.77,83.01,270974,0.0,1.0
2024-12-04,82.89,84.04,82.78,83.23,258998,82.89,84.04,82.78,83.23,258998,0.0,1.0
2024-12-05,80.8,83.2,80.71,83.04,189320,80.8,83.2,80.71,83.04,189320,0.0,1.0
2024-12-06,79.93,81.73,79.81,81.53,209833,79.93,81.73,79.81,81.53,209833,0.0,1.0
2024-12-09,78.13,80.5,78.1,80.14,191615,78.13,80.5,78.1,80.14,191615,0.0,1.0
2024-12-10,80.23,80.43,77.1175,78.04,154919,80.23,80.43,77.1175,78.04,154919,0.0,1.0
2024-12-11,81.15,81.97,80.22,80.66,147308,81.15,81.97,80.22,80.66,147308,0.0,1.0
2024-12-12,80.26,81.63,80.08,80.96,148097,80.26,81.63,80.08,80.96,148097,0.0,1.0
2024-12-13,78.46,79.91,78.31,79.3,145304,78.46,79.91,78.31,79.3,145304,0.0,1.0
2024-12-16,78.38,80.5,78.03,78.57,389400,78.38,80.5,78.03,78.57,389400,0.0,1.0
2024-12-17,77.68,78.18,76.8601,78.18,290195,77.68,78.18,76.8601,78.18,290195,0.0,1.0
2024-12-18,75.6,78.84,75.0425,78.09,267611,75.6,78.84,75.0425,78.09,267611,0.0,1.0
2024-12-19,76.19,77.455,75.9093,76.42,159599,76.19,77.455,75.9093,76.42,159599,0.0,1.0
2024-12-20,76.31,76.945,75.6,75.6,667881,76.31,76.945,75.6,75.6,667881,0.0,1.0
2024-12-23,75.71,76.2,75.06,75.9,160251,75.71,76.2,75.06,75.9,160251,0.0,1.0
2024-12-24,76.12,76.17,75.55,76.0,49025,76.12,76.17,75.55,76.0,49025,0.0,1.0
2024-12-26,76.28,76.575,75.42,75.93,72826,76.28,76.575,75.42,75.93,72826,0.0,1.0
2024-12-27,74.93,76.29,74.58,75.94,99573,74.93,76.29,74.58,75.94,99573,0.0,1.0
2024-12-30,73.8,74.83,73.62,74.57,65756,73.8,74.83,73.62,74.57,65756,0.0,1.0
2024-12-31,73.92,74.273,73.3401,74.21,156310,73.92,74.273,73.3401,74.21,156310,0.0,1.0
2025-01-02,73.72,74.9,73.02,74.9,126433,73.72,74.9,73.02,74.9,126433,0.0,1.0
2025-01-03,74.41,74.685,73.4,74.16,161902,74.41,74.685,73.4,74.16,161902,0.0,1.0
2025-01-06,75.21,75.29,73.95,74.44,196080,75.21,75.29,73.95,74.44,196080,0.0,1.0
2025-01-07,75.18,75.445,74.4,75.41,170294,75.18,75.445,74.4,75.41,170294,0.0,1.0
2025-01-08,75.42,75.47,74.1005,75.11,119139,75.42,75.47,74.1005,75.11,119139,0.0,1.0
2025-01-10,74.61,74.93,73.735,74.08,136758,74.61,74.93,73.735,74.08,136758,0.0,1.0
2025-01-13,74.87,75.03,73.7775,73.87,122099,74.87,75.03,73.7775,73.87,122099,0.0,1.0
2025-01-14,75.1,75.66,74.6,74.73,160640,75.1,75.66,74.6,74.73,160640,0.0,1.0
2025-01-15,76.5,77.05,75.76,76.35,116605,76.5,77.05,75.76,76.35,116605,0.0,1.0
2025-01-16,77.4,77.67,75.97,76.7,143086,77.4,77.67,75.97,76.7,143086,0.0,1.0
2025-01-17,78.07,78.37,77.345,78.37,117755,78.07,78.37,77.345,78.37,117755,0.0,1.0
2025-01-21,78.36,79.255,78.105,78.33,123062,78.36,79.255,78.105,78.33,123062,0.0,1.0
2025-01-22,77.23,78.36,77.0701,78.09,325659,77.23,78.36,77.0701,78.09,325659,0.0,1.0
2025-01-23,76.25,77.1,76.03,76.79,159089,76.25,77.1,76.03,76.79,159089,0.0,1.0
2025-01-24,76.26,76.43,75.74,75.83,130877,76.26,76.43,75.74,75.83,130877,0.0,1.0
2025-01-27,78.09,78.77,76.0,76.0,138666,78.09,78.77,76.0,76.0,138666,0.0,1.0
2025-01-28,77.44,78.99,77.365,77.84,213672,77.44,78.99,77.365,77.84,213672,0.0,1.0
2025-01-29,76.77,77.35,76.235,77.35,120796,76.77,77.35,76.235,77.35,120796,0.0,1.0
2025-01-30,76.84,78.32,76.73,77.47,84277,76.84,78.32,76.73,77.47,84277,0.0,1.0
2025-01-31,77.15,77.86,76.77,76.77,251587,77.15,77.86,76.77,76.77,251587,0.0,1.0
2025-02-03,76.48,76.66,75.09,75.97,277003,76.48,76.66,75.09,75.97,277003,0.0,1.0
2025-02-04,78.77,78.945,76.48,76.48,165179,78.77,78.945,76.48,76.48,165179,0.0,1.0
2025-02-05,78.83,80.0,78.47,79.09,239203,78.83,80.0,78.47,79.09,239203,0.0,1.0
2025-02-06,78.71,79.075,78.01,79.02,140210,78.71,79.075,78.01,79.02,140210,0.0,1.0
2025-02-07,78.06,79.63,77.91,78.86,129982,78.06,79.63,77.91,78.86,129982,0.0,1.0
2025-02-10,79.76,79.96,78.055,78.18,140791,79.76,79.96,78.055,78.18,140791,0.0,1.0
2025-02-11,79.6,80.11,77.9378,79.42,144965,79.6,80.11,77.9378,79.42,144965,0.0,1.0
2025-02-12,79.08,79.83,78.13,78.86,133389,79.08,79.83,78.13,78.86,133389,0.0,1.0
2025-02-13,80.79,80.914,77.5,79.7,152427,80.79,80.914,77.5,79.7,152427,0.0,1.0
2025-02-14,79.88,81.3899,79.71,81.0,128899,79.88,81.3899,79.71,81.0,128899,0.0,1.0
2025-02-18,70.96,75.835,69.7,75.61,427471,70.96,75.835,69.7,75.61,427471,0.0,1.0
2025-02-19,68.52,70.555,68.12,70.25,341595,68.52,70.555,68.12,70.25,341595,0.0,1.0
2025-02-20,66.22,68.65,66.07,68.5,352014,66.22,68.65,66.07,68.5,352014,0.0,1.0
2025-02-21,68.24,68.35,66.24,66.73,320736,68.24,68.35,66.24,66.73,320736,0.0,1.0
2025-02-24,68.9,69.18,67.56,68.34,338641,68.9,69.18,67.56,68.34,338641,0.0,1.0
2025-02-25,66.86,69.07,66.83,68.27,382982,66.86,69.07,66.83,68.27,382982,0.0,1.0
2025-02-26,65.9,67.09,65.7625,66.15,300767,65.9,67.09,65.7625,66.15,300767,0.0,1.0
2025-02-27,65.13,67.185,64.94,65.75,368606,65.13,67.185,64.94,65.75,368606,0.0,1.0
2025-02-28,66.1,66.32,65.13,65.55,388540,66.1,66.32,65.13,65.55,388540,0.0,1.0
2025-03-03,65.31,66.755,65.24,66.07,448300,65.31,66.755,65.24,66.07,448300,0.0,1.0
2025-03-04,64.05,65.215,63.865,64.85,443124,64.05,65.215,63.865,64.85,443124,0.0,1.0
2025-03-05,65.01,65.08,63.69,64.1,269490,65.01,65.08,63.69,64.1,269490,0.0,1.0
2025-03-06,64.65,65.835,64.19,64.65,400273,64.65,65.835,64.19,64.65,400273,0.0,1.0
2025-03-07,65.73,65.8,64.22,64.51,305404,65.73,65.8,64.22,64.51,305404,0.0,1.0
2025-03-10,66.58,67.45,65.04,65.04,517665,66.58,67.45,65.04,65.04,517665,0.0,1.0
2025-03-11,67.03,69.5216,66.45,66.76,512436,67.03,69.5216,66.45,66.76,512436,0.0,1.0
2025-03-12,64.7,68.0,64.43,68.0,516698,64.7,68.0,64.43,68.0,516698,0.0,1.0
2025-03-13,63.3,64.84,63.14,64.68,500581,63.3,64.84,63.14,64.68,500581,0.0,1.0
2025-03-14,63.45,64.25,62.99,63.54,422841,63.45,64.25,62.99,63.54,422841,0.0,1.0
2025-03-17,64.51,64.9,63.38,63.4,453806,64.51,64.9,63.38,63.4,453806,0.0,1.0
2025-03-18,63.89,64.98,63.63,64.29,442047,63.89,64.98,63.63,64.29,442047,0.0,1.0
2025-03-19,64.63,64.825,63.98,64.33,465847,64.63,64.825,63.98,64.33,465847,0.0,1.0
2025-03-20,63.93,65.13,63.82,64.26,443797,63.93,65.13,63.82,64.26,443797,0.0,1.0
2025-03-21,63.13,64.38,62.76,63.14,1238589,63.13,64.38,62.76,63.14,1238589,0.0,1.0
2025-03-24,61.9,63.99,61.23,63.99,519224,61.9,63.99,61.23,63.99,519224,0.0,1.0
2025-03-25,62.13,62.96,61.74,62.2,465845,62.13,62.96,61.74,62.2,465845,0.0,1.0
2025-03-26,62.31,62.82,61.66,62.14,218464,62.31,62.82,61.66,62.14,218464,0.0,1.0
2025-03-27,62.32,62.79,61.55,62.21,294020,62.32,62.79,61.55,62.21,294020,0.0,1.0
2025-03-28,62.11,62.47,61.39,62.47,262524,62.11,62.47,61.39,62.47,262524,0.0,1.0
2025-03-31,62.05,62.63,61.1968,61.9,413205,62.05,62.63,61.1968,61.9,413205,0.0,1.0
2025-04-01,63.48,63.63,61.98,62.05,315795,63.48,63.63,61.98,62.05,315795,0.0,1.0
2025-04-02,63.82,63.88,62.14,62.95,338712,63.82,63.88,62.14,62.95,338712,0.0,1.0
2025-04-03,63.65,64.155,61.9892,62.49,295044,63.65,64.155,61.9892,62.49,295044,0.0,1.0
2025-04-04,62.2,62.77,61.165,62.49,423854,62.2,62.77,61.165,62.49,423854,0.0,1.0
2025-04-07,60.6,62.91,59.7,59.78,396466,60.6,62.91,59.7,59.78,396466,0.0,1.0
2025-04-08,59.04,62.7,58.52,61.05,331602,59.04,62.7,58.52,61.05,331602,0.0,1.0
2025-04-09,62.04,62.205,58.05,58.96,475744,62.04,62.205,58.05,58.96,475744,0.0,1.0
2025-04-10,60.2,61.3025,59.04,60.95,409810,60.2,61.3025,59.04,60.95,409810,0.0,1.0
2025-04-11,61.13,61.33,59.21,60.28,250195,61.13,61.33,59.21,60.28,250195,0.0,1.0
2025-04-14,61.22,62.135,60.36,62.04,472612,61.22,62.135,60.36,62.04,472612,0.0,1.0
2025-04-15,61.55,62.58,61.31,61.45,267824,61.55,62.58,61.31,61.45,267824,0.0,1.0
2025-04-16,61.38,61.55,60.65,61.49,250735,61.38,61.55,60.65,61.49,250735,0.0,1.0
2025-04-17,62.02,62.155,60.4,61.35,244876,62.02,62.155,60.4,61.35,244876,0.0,1.0
2025-04-21,60.75,61.53,60.185,61.53,234654,60.75,61.53,60.185,61.53,234654,0.0,1.0
2025-04-22,61.43,61.89,60.125,61.26,226486,61.43,61.89,60.125,61.26,226486,0.0,1.0
2025-04-23,62.15,63.2,61.85,61.85,250317,62.15,63.2,61.85,61.85,250317,0.0,1.0
2025-04-24,63.43,63.5,62.07,62.45,229175,63.43,63.5,62.07,62.45,229175,0.0,1.0
2025-04-25,63.77,63.81,62.7,63.11,235766,63.77,63.81,62.7,63.11,235766,0.0,1.0
2025-04-28,63.85,64.76,63.16,63.54,234436,63.85,64.76,63.16,63.54,234436,0.0,1.0
2025-04-29,64.06,64.415,63.545,63.62,293335,64.06,64.415,63.545,63.62,293335,0.0,1.0
2025-04-30,60.54,65.54,60.44,64.93,551663,60.54,65.54,60.44,64.93,551663,0.0,1.0
2025-05-01,61.09,62.04,60.25,60.57,700572,61.09,62.04,60.25,60.57,700572,0.0,1.0
2025-05-02,61.4,61.82,60.64,61.42,386244,61.4,61.82,60.64,61.42,386244,0.0,1.0
2025-05-05,62.54,63.5,61.23,61.23,515129,62.54,63.5,61.23,61.23,515129,0.0,1.0
2025-05-06,62.21,62.99,61.635,62.11,281405,62.21,62.99,61.635,62.11,281405,0.0,1.0
2025-05-07,62.84,63.15,62.26,62.58,258270,62.84,63.15,62.26,62.58,258270,0.0,1.0
2025-05-08,64.15,64.23,62.825,63.47,242624,64.15,64.23,62.825,63.47,242624,0.0,1.0
2025-05-09,63.38,64.6567,63.13,64.2,269339,63.38,64.6567,63.13,64.2,269339,0.0,1.0
2025-05-12,64.55,65.22,63.97,64.66,269905,64.55,65.22,63.97,64.66,269905,0.0,1.0
2025-05-13,63.66,64.89,63.6,64.71,229298,63.66,64.89,63.6,64.71,229298,0.0,1.0
2025-05-14,63.16,63.35,62.705,63.35,211675,63.16,63.35,62.705,63.35,211675,0.0,1.0
2025-05-15,63.82,63.955,62.83,63.2,192272,63.82,63.955,62.83,63.2,192272,0.0,1.0
2025-05-16,64.465,64.58,63.5184,63.84,252001,64.465,64.58,63.5184,63.84,252001,0.0,1.0
2025-05-19,63.85,64.355,63.505,63.7,176024,63.85,64.355,63.505,63.7,176024,0.0,1.0
2025-05-20,63.76,63.84,62.9701,63.61,210344,63.76,63.84,62.9701,63.61,210344,0.0,1.0
2025-05-21,62.12,63.43,62.07,63.12,224936,62.12,63.43,62.07,63.12,224936,0.0,1.0
2025-05-22,61.68,62.4,61.485,62.18,152473,61.68,62.4,61.485,62.18,152473,0.0,1.0
2025-05-23,61.115,61.35,60.65,60.85,137842,61.115,61.35,60.65,60.85,137842,0.0,1.0
2025-05-27,62.21,62.26,61.4,61.78,227164,62.21,62.26,61.4,61.78,227164,0.0,1.0
2025-05-28,61.42,62.435,61.415,62.14,279151,61.42,62.435,61.415,62.14,279151,0.0,1.0
2025-05-29,61.53,61.61,60.75,61.46,170675,61.53,61.61,60.75,61.46,170675,0.0,1.0
2025-05-30,62.23,62.45,61.17,61.47,433882,62.23,62.45,61.17,61.47,433882,0.0,1.0
2025-06-02,62.23,62.41,61.39,61.94,263969,62.23,62.41,61.39,61.94,263969,0.0,1.0
2025-06-03,63.96,64.03,61.775,62.14,196903,63.96,64.03,61.775,62.14,196903,0.0,1.0
2025-06-04,63.33,64.39,63.31,64.28,174972,63.33,64.39,63.31,64.28,174972,0.0,1.0
2025-06-05,63.45,63.575,62.79,63.25,191592,63.45,63.575,62.79,63.25,191592,0.0,1.0
2025-06-06,63.82,64.39,63.4,63.93,173914,63.82,64.39,63.4,63.93,173914,0.0,1.0
2025-06-09,62.69,63.96,62.48,63.9,235342,62.69,63.96,62.48,63.9,235342,0.0,1.0
2025-06-10,63.32,63.535,62.615,62.95,198179,63.32,63.535,62.615,62.95,198179,0.0,1.0
2025-06-11,61.94,63.37,61.705,63.32,219242,61.94,63.37,61.705,63.32,219242,0.0,1.0
2025-06-12,61.29,62.49,61.1,61.96,246949,61.29,62.49,61.1,61.96,246949,0.0,1.0
2025-06-13,60.6,61.235,60.205,60.63,229799,60.6,61.235,60.205,60.63,229799,0.0,1.0
2025-06-16,62.14,62.5,60.415,60.97,304012,62.14,62.5,60.415,60.97,304012,0.0,1.0
2025-06-17,60.84,61.79,60.75,61.58,422241,60.84,61.79,60.75,61.58,422241,0.0,1.0
2025-06-18,60.03,61.34,59.85,60.8,536294,60.03,61.34,59.85,60.8,536294,0.0,1.0
2025-06-20,61.5,61.62,59.935,60.19,710144,61.5,61.62,59.935,60.19,710144,0.0,1.0
2025-06-23,64.55,64.835,61.59,61.59,474732,64.55,64.835,61.59,61.59,474732,0.0,1.0
2025-06-24,64.42,66.6599,63.6312,64.75,441471,64.42,66.6599,63.6312,64.75,441471,0.0,1.0
2025-06-25,64.02,65.3173,63.885,64.45,284477,64.02,65.3173,63.885,64.45,284477,0.0,1.0
2025-06-26,64.25,64.9299,63.65,64.39,166105,64.25,64.9299,63.65,64.39,166105,0.0,1.0
2025-06-27,64.07,64.42,63.26,64.3,503416,64.07,64.42,63.26,64.3,503416,0.0,1.0
2025-06-30,64.21,64.65,63.47,64.38,199258,64.21,64.65,63.47,64.38,199258,0.0,1.0
2025-07-01,65.72,66.705,63.4,63.86,332328,65.72,66.705,63.4,63.86,332328,0.0,1.0
2025-07-02,64.94,65.92,64.72,65.47,261471,64.94,65.92,64.72,65.47,261471,0.0,1.0
2025-07-03,65.75,65.75,64.96,64.96,155784,65.75,65.75,64.96,64.96,155784,0.0,1.0
2025-07-07,65.26,65.7292,64.625,65.32,188200,65.26,65.7292,64.625,65.32,188200,0.0,1.0
2025-07-08,66.0,66.98,62.7101,65.25,244023,66.0,66.98,62.7101,65.25,244023,0.0,1.0
2025-07-09,66.16,66.245,64.93,66.0,151872,66.16,66.245,64.93,66.0,151872,0.0,1.0
2025-07-10,65.83,66.15,65.11,65.81,202976,65.83,66.15,65.11,65.81,202976,0.0,1.0
2025-07-11,63.63,65.36,63.45,65.36,175498,63.63,65.36,63.45,65.36,175498,0.0,1.0
2025-07-14,63.8,64.49,63.36,63.41,276441,63.8,64.49,63.36,63.41,276441,0.0,1.0
2025-07-15,62.57,64.3,62.21,63.77,289225,62.57,64.3,62.21,63.77,289225,0.0,1.0
2025-07-16,63.54,64.225,62.75,62.75,218147,63.54,64.225,62.75,62.75,218147,0.0,1.0
2025-07-17,63.96,64.5,63.32,63.55,230771,63.96,64.5,63.32,63.55,230771,0.0,1.0
2025-07-18,64.08,64.94,63.7,64.49,188412,64.08,64.94,63.7,64.49,188412,0.0,1.0
2025-07-21,64.18,64.68,63.98,64.0,220121,64.18,64.68,63.98,64.0,220121,0.0,1.0
2025-07-22,65.03,65.26,64.345,64.53,205566,65.03,65.26,64.345,64.53,205566,0.0,1.0
2025-07-23,65.83,66.01,64.04,65.04,157421,65.83,66.01,64.04,65.04,157421,0.0,1.0
2025-07-24,65.25,65.89,64.845,65.53,188498,65.25,65.89,64.845,65.53,188498,0.0,1.0
2025-07-25,65.4,65.695,65.06,65.4,168022,65.4,65.695,65.06,65.4,168022,0.0,1.0
2025-07-28,64.06,65.57,63.945,65.34,312567,64.06,65.57,63.945,65.34,312567,0.0,1.0
2025-07-29,64.5,64.82,63.72,64.53,312315,64.5,64.82,63.72,64.53,312315,0.0,1.0
2025-07-30,71.61,74.88,70.22,71.0,721984,71.61,74.88,70.22,71.0,721984,0.0,1.0
2025-07-31,67.42,70.94,67.33,70.55,837578,67.42,70.94,67.33,70.55,837578,0.0,1.0
2025-08-01,65.28,67.46,65.21,67.35,465430,65.28,67.46,65.21,67.35,465430,0.0,1.0
2025-08-04,64.78,65.895,63.76,65.47,432553,64.78,65.895,63.76,65.47,432553,0.0,1.0
2025-08-05,63.12,65.09,62.78,65.09,537044,63.12,65.09,62.78,65.09,537044,0.0,1.0
2025-08-06,65.22,65.5,63.225,63.27,610677,65.22,65.5,63.225,63.27,610677,0.0,1.0
2025-08-07,63.87,66.0,63.04,65.68,411424,63.87,66.0,63.04,65.68,411424,0.0,1.0
2025-08-08,64.09,65.03,63.645,64.06,463670,64.09,65.03,63.645,64.06,463670,0.0,1.0
2025-08-11,61.35,64.31,61.02,63.92,258598,61.35,64.31,61.02,63.92,258598,0.0,1.0
2025-08-12,61.38,61.79,59.86,61.52,423801,61.38,61.79,59.86,61.52,423801,0.0,1.0
2025-08-13,63.18,63.37,61.565,61.61,311296,63.18,63.37,61.565,61.61,311296,0.0,1.0
2025-08-14,62.54,63.17,61.75,62.73,310981,62.54,63.17,61.75,62.73,310981,0.0,1.0
2025-08-15,63.28,63.62,62.74,62.77,330341,63.28,63.62,62.74,62.77,330341,0.0,1.0
2025-08-18,64.31,64.35,62.53,63.35,469070,64.31,64.35,62.53,63.35,469070,0.0,1.0
2025-08-19,64.47,65.42,63.79,64.6,244953,64.47,65.42,63.79,64.6,244953,0.0,1.0
2025-08-20,64.56,64.78,63.7712,64.23,236809,64.56,64.78,63.7712,64.23,236809,0.0,1.0
2025-08-21,65.11,65.255,64.14,64.3,180042,65.11,65.255,64.14,64.3,180042,0.0,1.0
2025-08-22,66.46,66.92,64.98,65.47,288766,66.46,66.92,64.98,65.47,288766,0.0,1.0
2025-08-25,65.22,66.38,65.071,66.36,163295,65.22,66.38,65.071,66.36,163295,0.0,1.0
2025-08-26,65.16,66.0,64.89,65.06,355439,65.16,66.0,64.89,65.06,355439,0.0,1.0
2025-08-27,66.55,66.75,65.31,65.35,271130,66.55,66.75,65.31,65.35,271130,0.0,1.0
2025-08-28,66.16,67.0,65.72,66.56,197351,66.16,67.0,65.72,66.56,197351,0.0,1.0
2025-08-29,66.71,67.465,66.19,66.35,208446,66.71,67.465,66.19,66.35,208446,0.0,1.0
2025-09-02,65.79,67.79,65.71,65.94,206368,65.79,67.79,65.71,65.94,206368,0.0,1.0
2025-09-03,66.56,66.62,64.9,65.43,252797,66.56,66.62,64.9,65.43,252797,0.0,1.0
2025-09-04,66.35,66.46,65.64,66.24,236423,66.35,66.46,65.64,66.24,236423,0.0,1.0
2025-09-05,66.6,67.71,65.735,66.46,260626,66.6,67.71,65.735,66.46,260626,0.0,1.0
2025-09-08,67.87,67.98,66.03,66.79,299821,67.87,67.98,66.03,66.79,299821,0.0,1.0
2025-09-09,68.56,68.74,67.13,68.0,269470,68.56,68.74,67.13,68.0,269470,0.0,1.0
2025-09-10,68.58,68.76,66.5,68.36,330184,68.58,68.76,66.5,68.36,330184,0.0,1.0
2025-09-11,70.17,70.19,68.44,68.93,423533,70.17,70.19,68.44,68.93,423533,0.0,1.0
2025-09-12,69.6,70.34,69.26,70.25,261981,69.6,70.34,69.26,70.25,261981,0.0,1.0
2025-09-15,69.63,70.13,69.45,69.88,303791,69.63,70.13,69.45,69.88,303791,0.0,1.0
2025-09-16,68.22,69.85,68.06,69.66,235533,68.22,69.85,68.06,69.66,235533,0.0,1.0
2025-09-17,69.13,70.025,68.47,68.47,579271,69.13,70.025,68.47,68.47,579271,0.0,1.0
2025-09-18,68.31,69.73,67.82,69.36,439605,68.31,69.73,67.82,69.36,439605,0.0,1.0
2025-09-19,66.51,69.05,65.96,68.01,1073145,66.51,69.05,65.96,68.01,1073145,0.0,1.0
2025-09-22,66.72,67.1576,65.95,66.25,436639,66.72,67.1576,65.95,66.25,436639,0.0,1.0
2025-09-23,66.02,67.24,65.75,66.8,428043,66.02,67.24,65.75,66.8,428043,0.0,1.0
2025-09-24,64.9,67.1,64.89,66.16,230647,64.9,67.1,64.89,66.16,230647,0.0,1.0
2025-09-25,63.52,65.14,63.44,64.8,255944,63.52,65.14,63.44,64.8,255944,0.0,1.0
2025-09-26,64.17,64.17,63.37,63.48,425855,64.17,64.17,63.37,63.48,425855,0.0,1.0
2025-09-29,63.19,64.4384,62.37,64.37,368614,63.19,64.4384,62.37,64.37,368614,0.0,1.0
2025-09-30,64.31,64.43,63.03,63.19,336772,64.31,64.43,63.03,63.19,336772,0.0,1.0
2025-10-01,64.56,64.895,63.685,64.04,349601,64.56,64.895,63.685,64.04,349601,0.0,1.0
2025-10-02,63.11,64.76,62.98,64.36,187404,63.11,64.76,62.98,64.36,187404,0.0,1.0
2025-10-03,63.04,63.695,62.8696,63.18,202489,63.04,63.695,62.8696,63.18,202489,0.0,1.0
2025-10-06,63.23,63.34,61.99,63.34,221753,63.23,63.34,61.99,63.34,221753,0.0,1.0
2025-10-07,62.75,64.4699,62.5043,63.42,214918,62.75,64.4699,62.5043,63.42,214918,0.0,1.0
2025-10-08,63.05,63.105,61.31,62.5,198017,63.05,63.105,61.31,62.5,198017,0.0,1.0
2025-10-09,62.65,62.89,61.939,62.89,396361,62.65,62.89,61.939,62.89,396361,0.0,1.0
2025-10-10,63.39,64.15,62.32,62.95,264883,63.39,64.15,62.32,62.95,264883,0.0,1.0
2025-10-13,63.62,64.525,62.6,63.5,239517,63.62,64.525,62.6,63.5,239517,0.0,1.0
2025-10-14,63.81,64.1,62.67,63.13,259896,63.81,64.1,62.67,63.13,259896,0.0,1.0
2025-10-15,63.44,65.03,62.95,63.99,221329,63.44,65.03,62.95,63.99,221329,0.0,1.0
2025-10-16,62.44,64.0,62.04,63.23,211012,62.44,64.0,62.04,63.23,211012,0.0,1.0
2025-10-17,63.04,63.645,62.19,62.44,194700,63.04,63.645,62.19,62.44,194700,0.0,1.0
2025-10-20,64.36,64.54,63.17,63.24,178350,64.36,64.54,63.17,63.24,178350,0.0,1.0
2025-10-21,65.24,65.62,64.12,64.27,134224,65.24,65.62,64.12,64.27,134224,0.0,1.0
2025-10-22,64.48,66.11,64.39,65.19,235552,64.48,66.11,64.39,65.19,235552,0.0,1.0
2025-10-23,64.71,64.71,63.79,64.31,139072,64.71,64.71,63.79,64.31,139072,0.0,1.0
2025-10-24,65.18,65.62,64.325,64.98,167493,65.18,65.62,64.325,64.98,167493,0.0,1.0
2025-10-27,64.46,65.46,64.28,65.25,156784,64.46,65.46,64.28,65.25,156784,0.0,1.0
2025-10-28,64.15,64.69,63.78,64.5,278146,64.15,64.69,63.78,64.5,278146,0.0,1.0
2025-10-29,67.95,70.71,66.25,67.34,573035,67.95,70.71,66.25,67.34,573035,0.0,1.0
2025-10-30,65.92,68.5,65.82,67.51,447415,65.92,68.5,65.82,67.51,447415,0.0,1.0
2025-10-31,64.04,65.525,62.695,65.29,399865,64.04,65.525,62.695,65.29,399865,0.0,1.0
2025-11-03,63.88,64.275,62.67,64.25,404870,63.88,64.275,62.67,64.25,404870,0.0,1.0
2025-11-04,62.06,63.81,61.9,63.81,296974,62.06,63.81,61.9,63.81,296974,0.0,1.0
2025-11-05,59.58,63.35,58.7519,62.18,496120,59.58,63.35,58.7519,62.18,496120,0.0,1.0
2025-11-06,57.0,59.71,56.84,59.71,880943,57.0,59.71,56.84,59.71,880943,0.0,1.0
2025-11-07,57.36,57.57,56.22,56.95,396406,57.36,57.57,56.22,56.95,396406,0.0,1.0
2025-11-10,58.75,59.135,57.425,57.72,274489,58.75,59.135,57.425,57.72,274489,0.0,1.0
2025-11-11,58.78,59.59,58.02,58.75,311440,58.78,59.59,58.02,58.75,311440,0.0,1.0
2025-11-12,59.6,60.17,58.0601,58.68,582850,59.6,60.17,58.0601,58.68,582850,0.0,1.0
2025-11-13,60.28,61.41,59.05,59.54,374889,60.28,61.41,59.05,59.54,374889,0.0,1.0
2025-11-14,61.28,61.45,59.49,60.22,324267,61.28,61.45,59.49,60.22,324267,0.0,1.0
2025-11-17,57.78,61.38,57.75,60.94,289654,57.78,61.38,57.75,60.94,289654,0.0,1.0
2025-11-18,57.82,58.485,56.685,57.71,398630,57.82,58.485,56.685,57.71,398630,0.0,1.0
2025-11-19,57.29,57.635,56.765,57.5,287131,57.29,57.635,56.765,57.5,287131,0.0,1.0
2025-11-20,56.16,58.0,56.09,57.97,291536,56.16,58.0,56.09,57.97,291536,0.0,1.0
2025-11-21,56.49,57.52,55.83,56.77,420391,56.49,57.52,55.83,56.77,420391,0.0,1.0
2025-11-24,54.88,56.525,54.56,56.28,487257,54.88,56.525,54.56,56.28,487257,0.0,1.0
2025-11-25,56.41,56.62,54.84,54.97,356453,56.41,56.62,54.84,54.97,356453,0.0,1.0
2025-11-26,56.86,57.08,55.835,56.17,280608,56.86,57.08,55.835,56.17,280608,0.0,1.0