date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-12-12,13.75,14.18,13.0,13.0,5871100,6.92099086717628,7.13742912702252,6.54348227442121,6.54348227442121,11664171.5831271,0.0,1.0
2003-12-15,14.2,14.25,13.75,13.75,458500,7.14749602282932,7.17266326234633,6.92099086717628,6.92099086717628,910906.418024526,0.0,1.0
2003-12-16,14.06,14.18,14.0,14.1,290500,7.07702775218171,7.13742912702252,7.0468270647613,7.09716154379531,577139.180885768,0.0,1.0
2003-12-17,14.15,14.19,13.91,14.06,301700,7.12232878331232,7.14246257492592,7.00152603363069,7.07702775218171,599390.330028352,0.0,1.0
2003-12-18,14.02,14.25,14.0,14.1,366900,7.0568939605681,7.17266326234633,7.0468270647613,7.09716154379531,728923.805394108,0.0,1.0
2003-12-19,14.0,14.15,14.0,14.02,85300,7.0468270647613,7.12232878331232,7.0468270647613,7.0568939605681,169466.341237714,0.0,1.0
2003-12-22,14.05,14.08,13.92,14.08,169000,7.07199430427831,7.08709464798851,7.0065594815341,7.08709464798851,335753.946883631,0.0,1.0
2003-12-23,14.1,14.15,14.01,14.1,48700,7.09716154379531,7.12232878331232,7.0518605126647,7.09716154379531,96752.7645753422,0.0,1.0
2003-12-24,14.3,14.4,14.05,14.1,37800,7.19783050186333,7.24816498089734,7.07199430427831,7.09716154379531,75097.6283562204,0.0,1.0
2003-12-26,14.2,14.45,14.16,14.27,117500,7.14749602282932,7.27333222041434,7.12736223121572,7.18273015815313,233438.395022643,0.0,1.0
2003-12-29,14.2,14.4,13.91,14.3,216100,7.14749602282932,7.24816498089734,7.00152603363069,7.19783050186333,429327.975867176,0.0,1.0
2003-12-30,14.03,14.4,14.02,14.4,94300,7.06192740847151,7.24816498089734,7.0568939605681,7.24816498089734,187346.728941576,0.0,1.0
2003-12-31,14.28,14.35,14.0,14.1,86400,7.18776360605653,7.22299774138034,7.0468270647613,7.09716154379531,171651.721957075,0.0,1.0
2004-01-02,14.4,14.55,14.3,14.3,147000,7.24816498089734,7.32366669944835,7.19783050186333,7.19783050186333,292046.332496413,0.0,1.0
2004-01-05,14.4,14.45,14.35,14.45,15600,7.24816498089734,7.27333222041434,7.22299774138034,7.27333222041434,30992.6720200275,0.0,1.0
2004-01-06,14.54,14.55,14.36,14.36,184700,7.31863325154495,7.32366669944835,7.22803118928374,7.22803118928374,366945.289878146,0.0,1.0
2004-01-07,14.36,14.65,14.34,14.6,184800,7.22803118928374,7.37400117848236,7.21796429347693,7.34883393896536,367143.960852633,0.0,1.0
2004-01-08,14.25,14.49,14.15,14.35,190200,7.17266326234633,7.29346601202795,7.12232878331232,7.22299774138034,377872.19347495,0.0,1.0
2004-01-09,14.5,14.57,14.25,14.35,652700,7.29849945993135,7.33373359525516,7.17266326234633,7.22299774138034,1296725.45047897,0.0,1.0
2004-01-12,14.31,14.35,14.15,14.3,464400,7.20286394976673,7.22299774138034,7.12232878331232,7.19783050186333,922628.00551928,0.0,1.0
2004-01-13,14.16,14.3,14.0,14.3,97800,7.12736223121572,7.19783050186333,7.0468270647613,7.19783050186333,194300.213048634,0.0,1.0
2004-01-14,14.45,14.5,14.18,14.2,91600,7.27333222041434,7.29849945993135,7.13742912702252,7.14749602282932,181982.612630418,0.0,1.0
2004-01-15,14.39,14.47,14.31,14.45,142900,7.24313153299394,7.28339911622115,7.20286394976673,7.27333222041434,283900.822542431,0.0,1.0
2004-01-16,14.24,14.45,14.24,14.4,70800,7.16762981444293,7.27333222041434,7.16762981444293,7.24816498089734,140659.049937048,0.0,1.0
2004-01-20,14.34,14.45,14.3,14.3,54500,7.21796429347693,7.27333222041434,7.19783050186333,7.19783050186333,108275.681095609,0.0,1.0
2004-01-21,14.38,14.38,14.04,14.3,358900,7.23809808509054,7.23809808509054,7.06696085637491,7.19783050186333,713030.127435119,0.0,1.0
2004-01-22,14.55,14.67,14.31,14.4,355400,7.32366669944835,7.38406807428917,7.20286394976673,7.24816498089734,706076.643328062,0.0,1.0
2004-01-23,14.88,14.96,14.51,14.55,237100,7.48977048026059,7.53003806348779,7.30353290783475,7.32366669944835,471048.88050952,0.0,1.0
2004-01-26,15.35,15.4,14.57,14.85,142900,7.72634253172043,7.75150977123743,7.33373359525516,7.47467013655038,283900.822542431,0.0,1.0
2004-01-27,15.56,15.9,15.3,15.32,105100,7.83204493769185,8.00318216640748,7.70117529220343,7.71124218801023,208803.194186211,0.0,1.0
2004-01-28,15.71,15.75,15.41,15.58,35200,7.90754665624286,7.92768044785647,7.75654321914083,7.84211183349865,69932.1830195492,0.0,1.0
2004-01-29,15.59,16.2,15.55,15.71,72800,7.84714528140205,8.15418560350951,7.82701148978845,7.90754665624286,144632.469426795,0.0,1.0
2004-01-30,15.5,15.65,15.25,15.65,74500,7.80184425027144,7.87734596882246,7.67600805268642,7.87734596882246,148009.87599308,0.0,1.0
2004-02-02,15.53,15.55,15.45,15.5,24100,7.81694459398165,7.82701148978845,7.77667701075444,7.80184425027144,47879.7048514527,0.0,1.0
2004-02-03,15.4,15.65,15.35,15.6,22500,7.75150977123743,7.87734596882246,7.72634253172043,7.85217872930545,44700.969259655,0.0,1.0
2004-02-04,15.3,15.65,15.15,15.45,47600,7.70117529220343,7.87734596882246,7.62567357365241,7.77667701075444,94567.3838559812,0.0,1.0
2004-02-05,15.33,15.37,15.22,15.35,23000,7.71627563591363,7.73640942752723,7.66090770897622,7.72634253172043,45694.3241320918,0.0,1.0
2004-02-06,15.39,15.44,15.35,15.37,40900,7.74647632333403,7.77164356285104,7.72634253172043,7.73640942752723,81256.4285653285,0.0,1.0
2004-02-09,15.1,15.45,15.05,15.45,226400,7.60050633413541,7.77667701075444,7.5753390946184,7.77667701075444,449791.086239373,0.0,1.0
2004-02-10,15.35,15.35,15.15,15.2,152200,7.72634253172043,7.72634253172043,7.62567357365241,7.65084081316942,302377.223169755,0.0,1.0
2004-02-11,15.64,15.64,15.25,15.4,118400,7.87231252091906,7.87231252091906,7.67600805268642,7.75150977123743,235226.433793029,0.0,1.0
2004-02-12,16.0,16.28,15.7,15.95,269700,8.05351664544149,8.19445318673672,7.90251320833946,8.02834940592448,535815.618192398,0.0,1.0
2004-02-13,16.15,16.25,16.03,16.25,117500,8.1290183639925,8.17935284302651,8.06861698915169,8.17935284302651,233438.395022643,0.0,1.0
2004-02-17,16.14,16.4,16.0,16.4,51300,8.1239849160891,8.25485456157753,8.05351664544149,8.25485456157753,101918.209912013,0.0,1.0
2004-02-18,16.48,16.48,16.1,16.2,107800,8.29512214480473,8.29512214480473,8.1038511244755,8.15418560350951,214167.31049737,0.0,1.0
2004-02-19,16.85,16.94,16.37,16.53,250800,8.48135971723057,8.52666074836118,8.23975421786732,8.32028938432174,498266.804014288,0.0,1.0
2004-02-20,16.8,16.99,16.75,16.8,147700,8.45619247771356,8.55182798787818,8.43102523819656,8.45619247771356,293437.029317824,0.0,1.0
2004-02-23,16.77,16.85,16.65,16.7,107400,8.44109213400336,8.48135971723057,8.38069075916255,8.40585799867955,213372.62659942,0.0,1.0
2004-02-24,16.75,16.85,16.7,16.85,140500,8.43102523819656,8.48135971723057,8.40585799867955,8.48135971723057,279132.719154735,0.0,1.0
2004-02-25,16.25,16.46,16.25,16.25,253100,8.17935284302651,8.28505524899793,8.17935284302651,8.17935284302651,502836.236427497,0.0,1.0
2004-02-26,16.65,16.65,16.0,16.0,121000,8.47506790735132,8.47506790735132,8.14420940045772,8.14420940045772,237714.909428924,0.1875,1.0
2004-02-27,16.65,16.83,16.6,16.75,79600,8.47506790735132,8.56669026310647,8.44961725297489,8.52596921610418,156381.047855722,0.0,1.0
2004-03-01,16.59,16.75,16.44,16.6,121800,8.4445271220996,8.52596921610418,8.36817515897031,8.44961725297489,239286.578251595,0.0,1.0
2004-03-02,16.61,16.63,16.46,16.59,19500,8.45470738385017,8.46488764560075,8.37835542072088,8.4445271220996,38309.4275525952,0.0,1.0
2004-03-03,16.58,16.75,16.5,16.7,109700,8.43943699122431,8.52596921610418,8.39871594422203,8.50051856172775,215515.087308702,0.0,1.0
2004-03-04,16.4,16.6,16.38,16.59,29500,8.34781463546916,8.44961725297489,8.33763437371859,8.4445271220996,57955.2878359774,0.0,1.0
2004-03-05,16.57,16.59,16.22,16.3,31300,8.43434686034903,8.4445271220996,8.25619227971402,8.29691332671631,61491.5426869861,0.0,1.0
2004-03-08,16.5,16.64,16.49,16.57,18500,8.39871594422203,8.46997777647603,8.39362581334674,8.43434686034903,36344.841524257,0.0,1.0
2004-03-09,16.65,16.7,16.55,16.55,39500,8.47506790735132,8.50051856172775,8.42416659859846,8.42416659859846,77601.1481193595,0.0,1.0
2004-03-10,16.56,16.8,16.56,16.67,32400,8.42925672947374,8.55141987048061,8.42925672947374,8.48524816910189,63652.5873181582,0.0,1.0
2004-03-11,16.2,16.5,16.2,16.45,25100,8.24601201796344,8.39871594422203,8.24601201796344,8.3732652898456,49311.1093112892,0.0,1.0
2004-03-12,16.05,16.15,16.05,16.1,38500,8.16966005483415,8.22056136358701,8.16966005483415,8.19511070921058,75636.5620910213,0.0,1.0
2004-03-15,15.96,16.17,15.49,16.1,290600,8.12384887695658,8.23074162533759,7.88461272581813,8.19511070921058,570908.699835085,0.0,1.0
2004-03-16,15.51,16.03,15.38,16.0,89100,7.8947929875687,8.15947979308358,7.82862128618999,8.14420940045772,175044.615124935,0.0,1.0
2004-03-17,15.5,15.7,15.45,15.45,25200,7.88970285669342,7.99150547419914,7.86425220231699,7.86425220231699,49507.567914123,0.0,1.0
2004-03-18,16.15,16.28,15.65,15.65,24300,8.22056136358701,8.28673306496573,7.96605481982271,7.96605481982271,47739.4404886187,0.0,1.0
2004-03-19,15.68,16.0,15.59,16.0,67800,7.98132521244857,8.14420940045772,7.93551403457099,8.14420940045772,133198.932721331,0.0,1.0
2004-03-22,15.28,15.7,15.19,15.7,59300,7.77771997743712,7.99150547419914,7.73190879955955,7.99150547419914,116499.951480456,0.0,1.0
2004-03-23,15.8,15.88,15.44,15.45,87200,8.042406782952,8.08312782995429,7.8591620714417,7.86425220231699,171311.901671092,0.0,1.0
2004-03-24,15.75,15.92,15.7,15.75,310900,8.01695612857557,8.10348835345543,7.99150547419914,8.01695612857557,610789.796210351,0.0,1.0
2004-03-25,15.61,15.75,15.5,15.75,54800,7.94569429632157,8.01695612857557,7.88970285669342,8.01695612857557,107659.314352934,0.0,1.0
2004-03-26,15.92,15.95,15.7,15.7,78100,8.10348835345543,8.11875874608129,7.99150547419914,7.99150547419914,153434.168813215,0.0,1.0
2004-03-29,16.01,16.15,15.94,15.95,43300,8.14929953133301,8.22056136358701,8.11366861520601,8.11875874608129,85066.5750270447,0.0,1.0
2004-03-30,16.18,16.45,15.95,16.01,139700,8.23583175621287,8.3732652898456,8.11875874608129,8.14929953133301,274452.668158849,0.0,1.0
2004-03-31,16.39,16.55,16.16,16.18,249000,8.34272450459388,8.42416659859846,8.2256514944623,8.23583175621287,489181.921056216,0.0,1.0
2004-04-01,16.91,17.0,16.45,16.45,78400,8.60741131010876,8.65322248798633,8.3732652898456,8.3732652898456,154023.544621716,0.0,1.0
2004-04-02,16.95,17.0,16.92,16.92,66000,8.6277718336099,8.65322248798633,8.61250144098404,8.61250144098404,129662.677870322,0.0,1.0
2004-04-05,16.95,17.05,16.95,17.05,39600,8.6277718336099,8.67867314236276,8.6277718336099,8.67867314236276,77797.6067221933,0.0,1.0
2004-04-06,16.4,16.95,16.4,16.95,168600,8.34781463546916,8.6277718336099,8.34781463546916,8.6277718336099,331229.204377823,0.0,1.0
2004-04-07,16.47,16.52,16.41,16.41,29400,8.38344555159617,8.4088962059726,8.35290476634445,8.35290476634445,57758.8292331435,0.0,1.0
2004-04-08,16.66,16.79,16.55,16.55,20000,8.4801580382266,8.54632973960532,8.42416659859846,8.42416659859846,39291.7205667643,0.0,1.0
2004-04-12,16.91,16.95,16.7,16.7,42700,8.60741131010876,8.6277718336099,8.50051856172775,8.50051856172775,83887.8234100418,0.0,1.0
2004-04-13,16.81,16.95,16.8,16.95,35500,8.55651000135589,8.6277718336099,8.55141987048061,8.6277718336099,69742.8040060067,0.0,1.0
2004-04-14,16.76,16.81,16.7,16.8,24700,8.53105934697946,8.55651000135589,8.50051856172775,8.55141987048061,48525.274899954,0.0,1.0
2004-04-15,16.8,17.05,16.79,16.8,60000,8.55141987048061,8.67867314236276,8.54632973960532,8.55141987048061,117875.161700293,0.0,1.0
2004-04-16,16.76,16.86,16.75,16.8,71600,8.53105934697946,8.58196065573232,8.52596921610418,8.55141987048061,140664.359629016,0.0,1.0
2004-04-19,16.7,16.86,16.65,16.86,121300,8.50051856172775,8.58196065573232,8.47506790735132,8.58196065573232,238304.285237426,0.0,1.0
2004-04-20,16.58,16.81,16.51,16.65,99400,8.43943699122431,8.55651000135589,8.40380607509731,8.47506790735132,195279.851216819,0.0,1.0
2004-04-21,16.5,16.6,16.4,16.5,178500,8.39871594422203,8.44961725297489,8.34781463546916,8.39871594422203,350678.606058371,0.0,1.0
2004-04-22,16.5,16.55,16.45,16.55,202200,8.39871594422203,8.42416659859846,8.3732652898456,8.42416659859846,397239.294929987,0.0,1.0
2004-04-23,16.49,16.5,16.44,16.5,16100,8.39362581334674,8.39871594422203,8.36817515897031,8.39871594422203,31629.8350562453,0.0,1.0
2004-04-26,16.5,16.57,16.49,16.5,186200,8.39871594422203,8.43434686034903,8.39362581334674,8.39871594422203,365805.918476576,0.0,1.0
2004-04-27,16.49,16.5,16.48,16.5,8200,8.39362581334674,8.39871594422203,8.38853568247145,8.39871594422203,16109.6054323734,0.0,1.0
2004-04-28,16.46,16.55,16.42,16.49,122700,8.37835542072088,8.42416659859846,8.35799489721974,8.39362581334674,241054.705677099,0.0,1.0
2004-04-29,16.47,16.5,16.45,16.5,32300,8.38344555159617,8.39871594422203,8.3732652898456,8.39871594422203,63456.1287153244,0.0,1.0
2004-04-30,16.4,16.57,16.25,16.55,39700,8.34781463546916,8.43434686034903,8.27146267233987,8.42416659859846,77994.0653250272,0.0,1.0
2004-05-03,16.48,16.6,16.45,16.45,103300,8.38853568247145,8.44961725297489,8.3732652898456,8.3732652898456,202941.736727338,0.0,1.0
2004-05-04,16.5,16.5,16.35,16.49,95500,8.39871594422203,8.39871594422203,8.32236398109274,8.39362581334674,187617.9657063,0.0,1.0
2004-05-05,17.63,18.2,17.5,17.5,1065700,8.97390073312935,9.26403819302066,8.90772903175063,8.90772903175063,2093659.33040004,0.0,1.0
2004-05-06,17.68,18.05,17.67,17.75,90100,8.99935138750578,9.18768622989137,8.9942612566305,9.03498230363279,177009.201153273,0.0,1.0
2004-05-07,17.6,17.74,17.55,17.73,56500,8.9586303405035,9.0298921727575,8.93317968612707,9.02480204188221,110999.110601109,0.0,1.0
2004-05-10,17.1,17.7,17.1,17.7,151900,8.70412379673919,9.00953164925635,8.70412379673919,9.00953164925635,298420.617704575,0.0,1.0
2004-05-11,17.4,17.53,17.25,17.25,139400,8.85682772299777,8.92299942437649,8.78047575986848,8.78047575986848,273863.292350347,0.0,1.0
2004-05-12,17.4,17.75,17.39,17.5,102800,8.85682772299777,9.03498230363279,8.85173759212249,8.90772903175063,201959.443713169,0.0,1.0
2004-05-13,17.51,17.6,17.4,17.4,69100,8.91281916262592,8.9586303405035,8.85682772299777,8.85682772299777,135752.894558171,0.0,1.0
2004-05-14,17.7,17.82,17.58,17.6,42100,9.00953164925635,9.07061321975979,8.94845007875292,8.9586303405035,82709.0717930389,0.0,1.0
2004-05-17,17.66,17.75,17.58,17.75,54100,8.98917112575521,9.03498230363279,8.94845007875292,9.03498230363279,106284.104133098,0.0,1.0
2004-05-18,18.15,18.15,17.7,17.75,95400,9.23858753864423,9.23858753864423,9.00953164925635,9.03498230363279,187421.507103466,0.0,1.0
2004-05-19,17.85,18.51,17.85,18.3,79500,9.08588361238565,9.42183225015453,9.08588361238565,9.31493950177352,156184.589252888,0.0,1.0
2004-05-20,18.0,18.15,17.8,17.8,80000,9.16223557551494,9.23858753864423,9.06043295800922,9.06043295800922,157166.882267057,0.0,1.0
2004-05-21,18.04,18.1,17.9,18.05,33200,9.18259609901608,9.2131368842678,9.11133426676208,9.18768622989137,65224.2561408288,0.0,1.0
2004-05-24,18.26,18.26,18.01,18.05,101100,9.29457897827238,9.29457897827238,9.16732570639022,9.18768622989137,198619.647464994,0.0,1.0
2004-05-25,18.22,18.41,18.21,18.3,79000,9.27421845477123,9.37093094140167,9.26912832389595,9.31493950177352,155202.296238719,0.0,1.0
2004-05-26,18.42,18.42,18.21,18.21,150600,9.37602107227695,9.37602107227695,9.26912832389595,9.26912832389595,295866.655867735,0.0,1.0
2004-05-27,18.96,19.05,18.35,18.35,92500,9.77814141142455,9.82455663964334,9.46354930905277,9.46354930905277,179359.238755834,0.25,1.0
2004-05-28,19.53,19.72,18.95,19.05,194000,10.0721045234769,10.1700922274943,9.77298416384469,9.82455663964334,376169.646687909,0.0,1.0
2004-06-01,19.46,19.54,19.3,19.54,84700,10.0360037904178,10.0772617710567,9.95348782913997,10.0772617710567,164234.892136423,0.0,1.0
2004-06-02,19.85,19.86,19.5,19.6,79200,10.2371364460326,10.2422936936124,10.0566327807373,10.1082052565359,153570.28875094,0.0,1.0
2004-06-03,19.72,19.9,19.55,19.9,80300,10.1700922274943,10.2629226839319,10.0824190186366,10.2629226839319,155703.209428037,0.0,1.0
2004-06-04,19.81,19.95,19.49,19.72,106300,10.2165074557131,10.2887089218312,10.0514755331574,10.1700922274943,206117.698159407,0.0,1.0
2004-06-07,19.85,20.0,19.73,19.78,169300,10.2371364460326,10.3144951597305,10.1752494750742,10.2010357129735,328275.882393108,0.0,1.0
2004-06-08,19.52,19.67,19.35,19.45,169800,10.066947275897,10.144305989595,9.9792740670393,10.030846542838,329245.39179179,0.0,1.0
2004-06-09,19.47,19.62,19.44,19.5,176700,10.0411610379977,10.1185197516957,10.0256892952581,10.0566327807373,342624.621493576,0.0,1.0
2004-06-10,19.55,19.62,19.39,19.4,117300,10.0824190186366,10.1185197516957,9.99990305735876,10.0050603049386,227446.904930371,0.0,1.0
2004-06-14,18.84,19.51,18.79,19.45,74800,9.71625444046617,10.0617900283171,9.69046820256684,10.030846542838,145038.606042555,0.0,1.0
2004-06-15,19.07,19.1,18.85,18.9,48900,9.83487113480307,9.85034287754267,9.72141168804604,9.74719792594536,94818.0191909218,0.0,1.0
2004-06-16,19.27,19.28,18.9,19.1,44600,9.93801608640038,9.94317333398024,9.74719792594536,9.85034287754267,86480.2383622722,0.0,1.0
2004-06-17,18.81,19.12,18.7,19.1,116700,9.70078269772657,9.8606573727024,9.64405297434805,9.85034287754267,226283.493651954,0.0,1.0
2004-06-18,19.45,19.45,18.71,18.71,58800,10.030846542838,10.030846542838,9.64921022192792,9.64921022192792,114014.305284789,0.0,1.0
2004-06-21,19.56,19.71,19.43,19.45,330900,10.0875762662165,10.1649349799144,10.0205320476782,10.030846542838,641621.320046542,0.0,1.0
2004-06-22,19.45,19.57,19.35,19.57,83600,10.030846542838,10.0927335137963,9.9792740670393,10.0927335137963,162101.971459326,0.0,1.0
2004-06-23,19.49,19.73,19.35,19.45,149200,10.0514755331574,10.1752494750742,9.9792740670393,10.030846542838,289301.604566166,0.0,1.0
2004-06-24,19.34,19.78,19.31,19.55,108400,9.97411681945943,10.2010357129735,9.95864507671984,10.0824190186366,210189.637633863,0.0,1.0
2004-06-25,18.5,19.53,18.5,19.3,610600,9.54090802275075,10.0721045234769,9.54090802275075,9.95348782913997,1183964.87766824,0.0,1.0
2004-06-28,18.77,18.99,18.6,18.64,113500,9.68015370740711,9.79361315416415,9.5924804985494,9.61310948886886,220078.633500401,0.0,1.0
2004-06-29,19.29,19.39,18.58,18.6,123700,9.94833058156011,9.99990305735876,9.58216600338967,9.5924804985494,239856.625233477,0.0,1.0
2004-06-30,19.38,19.6,19.3,19.41,142700,9.99474580977889,10.1082052565359,9.95348782913997,10.0102175525185,276697.982383324,0.0,1.0
2004-07-01,19.44,19.56,19.24,19.41,117200,10.0256892952581,10.0875762662165,9.92254434366078,10.0102175525185,227253.003050634,0.0,1.0
2004-07-02,19.6,19.7,19.32,19.45,129800,10.1082052565359,10.1597777323346,9.9638023242997,10.030846542838,251684.639897376,0.0,1.0
2004-07-06,18.96,19.5,18.91,19.5,235900,9.77814141142455,10.0566327807373,9.75235517352523,10.0566327807373,457414.53429731,0.0,1.0
2004-07-07,18.65,19.0,18.6,18.96,195700,9.61826673644873,9.79877040174401,9.5924804985494,9.77814141142455,379465.978643423,0.0,1.0
2004-07-08,19.1,19.65,18.64,18.64,286900,9.85034287754267,10.1339914944353,9.61310948886886,9.61310948886886,556304.492962688,0.0,1.0
2004-07-09,19.08,19.49,19.0,19.49,2617200,9.84002838238293,10.0514755331574,9.79877040174401,10.0514755331574,5074799.99645154,0.0,1.0
2004-07-12,19.25,19.25,19.05,19.12,325000,9.92770159124064,9.92770159124064,9.82455663964334,9.8606573727024,630181.109142118,0.0,1.0
2004-07-13,19.18,19.34,19.17,19.25,207000,9.89160085818159,9.97411681945943,9.88644361060172,9.92770159124064,401376.891053595,0.0,1.0
2004-07-14,19.35,19.36,19.08,19.2,343000,9.9792740670393,9.98443131461916,9.84002838238293,9.90191535334132,665083.447494604,0.0,1.0
2004-07-15,19.59,19.64,19.13,19.35,212000,10.1030480089561,10.1288342468554,9.86581462028226,9.9792740670393,411071.985040396,0.0,1.0
2004-07-16,20.0,20.07,19.45,19.5,127800,10.3144951597305,10.3505958927896,10.030846542838,10.0566327807373,247806.602302655,0.0,1.0
2004-07-19,20.72,20.8,19.75,19.75,206600,10.6858169854808,10.7270749661198,10.1855639702339,10.1855639702339,400601.283534652,0.0,1.0
2004-07-20,20.69,20.9,20.47,20.65,93200,10.6703452427412,10.7786474419184,10.5568857959842,10.6497162524218,180716.551913987,0.0,1.0
2004-07-21,20.24,20.82,20.1,20.75,80900,10.4382691016473,10.7373894612795,10.3660676355292,10.7012887282204,156866.620706453,0.0,1.0
2004-07-22,19.94,20.26,19.78,20.23,92000,10.2835516742513,10.448583596807,10.2010357129735,10.4331118540674,178389.729357154,0.0,1.0
2004-07-23,19.9,19.91,19.74,19.9,42600,10.2629226839319,10.2680799315118,10.180406722654,10.2629226839319,82602.2007675514,0.0,1.0
2004-07-26,19.66,19.95,19.62,19.9,72400,10.1391487420151,10.2887089218312,10.1185197516957,10.2629226839319,140384.960928891,0.0,1.0
2004-07-27,19.62,19.73,19.45,19.67,92600,10.1185197516957,10.1752494750742,10.030846542838,10.144305989595,179553.140635569,0.0,1.0
2004-07-28,19.76,19.85,19.32,19.61,64700,10.1907212178138,10.2371364460326,9.9638023242997,10.1133625041158,125454.516189215,0.0,1.0
2004-07-29,19.94,19.98,19.61,19.75,83800,10.2835516742513,10.3041806645708,10.1133625041158,10.1855639702339,162489.775218799,0.0,1.0
2004-07-30,20.42,20.42,19.93,19.93,55800,10.5310995580849,10.5310995580849,10.2783944266715,10.2783944266715,108197.248892708,0.0,1.0
2004-08-02,20.31,20.5,19.78,20.5,100400,10.4743698347064,10.5723575387238,10.2010357129735,10.5723575387238,194677.48725498,0.0,1.0
2004-08-03,20.81,20.82,20.25,20.28,152400,10.7322322136996,10.7373894612795,10.4434263492272,10.4588980919668,295506.46471772,0.0,1.0
2004-08-04,20.46,20.71,20.26,20.7,116500,10.5517285484043,10.680659737901,10.448583596807,10.6755024903211,225895.689892483,0.0,1.0
2004-08-05,20.08,20.46,20.07,20.46,48000,10.3557531403695,10.5517285484043,10.3505958927896,10.5517285484043,93072.9022732971,0.0,1.0
2004-08-06,19.57,20.0,19.57,20.0,85900,10.0927335137963,10.3144951597305,10.0927335137963,10.3144951597305,166561.714693256,0.0,1.0
2004-08-09,19.05,19.5,18.95,19.5,104500,9.82455663964334,10.0566327807373,9.77298416384469,10.0566327807373,202627.464324158,0.0,1.0
2004-08-10,19.06,19.35,19.0,19.06,106800,9.82971388722321,9.9792740670393,9.79877040174401,9.82971388722321,207087.207558087,0.0,1.0
2004-08-11,18.97,19.07,18.86,19.06,122300,9.78329865900442,9.83487113480307,9.7265689356259,9.82971388722321,237141.998917172,0.0,1.0
2004-08-12,19.06,19.3,18.97,19.06,64400,9.82971388722321,9.95348782913997,9.78329865900442,9.82971388722321,124872.810550007,0.0,1.0
2004-08-13,19.26,19.35,19.04,19.05,86500,9.93285883882051,9.9792740670393,9.81939939206347,9.82455663964334,167725.125971671,0.0,1.0
2004-08-16,19.17,19.29,19.1,19.26,42600,9.88644361060172,9.94833058156011,9.85034287754267,9.93285883882051,82602.2007675515,0.0,1.0
2004-08-17,19.32,19.49,19.3,19.3,28500,9.9638023242997,10.0514755331574,9.95348782913997,9.95348782913997,55262.0357247704,0.0,1.0
2004-08-18,20.1,20.3,19.37,19.37,81600,10.3660676355292,10.4692125871265,9.98958856219903,9.98958856219903,158223.933864606,0.0,1.0
2004-08-19,20.4,20.45,20.07,20.15,53400,10.5207850629252,10.5465713008245,10.3505958927896,10.3918538734285,103543.603779043,0.0,1.0
2004-08-20,20.85,20.85,20.47,20.5,83800,10.7528612040191,10.7528612040191,10.5568857959842,10.5723575387238,162489.775218798,0.0,1.0
2004-08-23,19.9,20.79,19.82,20.78,83600,10.2629226839319,10.7219177185399,10.221664703293,10.71676047096,162101.971459326,0.0,1.0
2004-08-24,20.7,20.79,20.1,20.1,88100,10.6755024903211,10.7219177185399,10.3660676355292,10.3660676355292,170827.556047448,0.0,1.0
2004-08-25,20.7,20.94,20.5,20.7,81200,10.6755024903211,10.7992764322379,10.5723575387238,10.6755024903211,157448.326345662,0.0,1.0
2004-08-26,20.78,20.99,20.56,20.77,191000,10.71676047096,10.8250626701372,10.603301024203,10.7116032233802,370352.59029583,0.0,1.0
2004-08-27,20.8,20.91,20.65,20.88,235900,10.7270749661198,10.7838046894983,10.6497162524218,10.7683329467587,457414.534297308,0.0,1.0
2004-08-30,20.9,20.9,20.45,20.69,63700,10.907578631415,10.907578631415,10.6727264599252,10.7979809513865,122055.50333285,0.25,1.0
2004-08-31,21.47,21.47,20.4,20.9,103500,11.2050580486355,11.2050580486355,10.6466317742042,10.907578631415,198316.241678962,0.0,1.0
2004-09-01,21.6,22.1,21.45,21.45,175100,11.2729042315103,11.5338510887212,11.194620174347,11.194620174347,335508.92674383,0.0,1.0
2004-09-02,21.93,22.37,21.6,21.68,103100,11.4451291572695,11.6747623916151,11.2729042315103,11.314655728664,197549.802097595,0.0,1.0
2004-09-03,21.64,21.86,21.55,21.85,42100,11.2937799800872,11.4085965972599,11.2468095457892,11.4033776601157,80667.7659389789,0.0,1.0
2004-09-07,21.69,21.78,21.46,21.5,97800,11.3198746658082,11.3668451001062,11.1998391114912,11.2207148600681,187394.47764447,0.0,1.0
2004-09-08,21.67,21.85,21.65,21.85,82900,11.3094367915198,11.4033776601157,11.2989989172314,11.4033776601157,158844.603238513,0.0,1.0
2004-09-09,21.75,21.8,21.61,21.8,92100,11.3511882886736,11.3772829743946,11.2781231686545,11.3772829743946,176472.713609975,0.0,1.0
2004-09-10,21.6,21.82,21.5,21.75,56200,11.2729042315103,11.3877208486831,11.2207148600681,11.3511882886736,107684.7611822,0.0,1.0
2004-09-13,21.71,21.71,21.35,21.64,113300,11.3303125400967,11.3303125400967,11.1424308029048,11.2937799800872,217094.011422478,0.0,1.0
2004-09-14,21.68,21.73,21.6,21.73,84400,11.314655728664,11.3407504143851,11.2729042315103,11.3407504143851,161718.751668643,0.0,1.0
2004-09-15,21.68,21.74,21.55,21.74,58400,11.314655728664,11.3459693515293,11.2468095457892,11.3459693515293,111900.178879724,0.0,1.0
2004-09-16,22.1,22.4,21.69,21.7,122100,11.5338510887212,11.6904192030477,11.3198746658082,11.3250936029525,233955.682212573,0.0,1.0
2004-09-17,22.31,22.33,21.82,22.0,129200,11.6434487687497,11.6538866430382,11.3877208486831,11.481661717279,247559.984781856,0.0,1.0
2004-09-20,22.31,22.41,22.2,22.4,52400,11.6434487687497,11.6956381401919,11.5860404601633,11.6904192030477,100403.585159205,0.0,1.0
2004-09-21,22.32,22.42,22.3,22.33,48500,11.648667705894,11.7008570773361,11.6382298316055,11.6538866430382,92930.7992408665,0.0,1.0
2004-09-22,22.25,22.35,22.06,22.32,65300,11.6121351458844,11.6643245173266,11.5129753401443,11.648667705894,125121.261658322,0.0,1.0
2004-09-23,22.3,22.37,22.1,22.3,34500,11.6382298316055,11.6747623916151,11.5338510887212,11.6382298316055,66105.4138929879,0.0,1.0
2004-09-24,22.17,22.35,22.11,22.35,40400,11.5703836487307,11.6643245173266,11.5390700258654,11.6643245173266,77410.3977181653,0.0,1.0
2004-09-27,21.71,22.1,21.7,22.1,91100,11.3303125400967,11.5338510887212,11.3250936029525,11.5338510887212,174556.614656556,0.0,1.0
2004-09-28,21.08,21.75,20.88,21.75,131900,11.001519500011,11.3511882886736,10.8971407571266,11.3511882886736,252733.451956088,0.0,1.0
2004-09-29,21.71,21.76,21.15,21.15,156300,11.3303125400967,11.3564072258178,11.0380520600205,11.0380520600205,299486.266419535,0.0,1.0
2004-09-30,22.2,22.35,21.75,21.85,260300,11.5860404601633,11.6643245173266,11.3511882886736,11.4033776601157,498760.557575211,0.0,1.0
2004-10-01,22.74,22.99,22.1,22.25,132600,11.8678630659511,11.9983364945565,11.5338510887212,11.6121351458844,254074.721223483,0.0,1.0
2004-10-04,23.16,23.4,22.85,22.85,160000,12.0870584260083,12.2123129174695,11.9252713745375,11.9252713745375,306575.832547188,0.0,1.0
2004-10-05,23.49,23.72,23.16,23.16,98100,12.2592833517674,12.3793189060844,12.0870584260083,12.0870584260083,187969.307330496,0.0,1.0
2004-10-06,23.44,23.49,23.33,23.49,52100,12.2331886660463,12.2592833517674,12.17578035746,12.2592833517674,99828.7554731789,0.0,1.0
2004-10-07,22.5,23.44,22.39,23.44,65000,11.7426085744899,12.2331886660463,11.6852002659035,12.2331886660463,124546.431972295,0.0,1.0
2004-10-08,22.2,22.8,22.09,22.47,70500,11.5860404601633,11.8991766888164,11.528632151577,11.7269517630572,135084.976216106,0.0,1.0
2004-10-11,22.19,22.52,22.15,22.2,21000,11.5808215230191,11.7530464487783,11.5599457744423,11.5860404601633,40238.0780218187,0.0,1.0
2004-10-12,22.75,22.8,21.9,22.3,91500,11.8730820030953,11.8991766888164,11.4294723458368,11.6382298316055,175323.054237924,0.0,1.0
2004-10-13,22.27,22.87,22.15,22.8,146500,11.6225730201729,11.9357092488259,11.5599457744423,11.8991766888164,280708.49667602,0.0,1.0
2004-10-14,22.2,22.35,21.96,22.35,77900,11.5860404601633,11.6643245173266,11.4607859687021,11.6643245173266,149264.108471413,0.0,1.0
2004-10-15,22.34,22.4,22.01,22.21,96300,11.6591055801824,11.6904192030477,11.4868806544232,11.5912593973076,184520.32921434,0.0,1.0
2004-10-18,22.0,22.34,21.95,22.34,96900,11.481661717279,11.6591055801824,11.4555670315579,11.6591055801824,185669.988586391,0.0,1.0
2004-10-19,21.79,22.07,21.5,22.05,38300,11.3720640372504,11.5181942772885,11.2207148600681,11.5077564030001,73386.5899159836,0.0,1.0
2004-10-20,20.71,21.81,20.67,21.81,300900,10.8084188256749,11.3825019115389,10.787543077098,11.3825019115389,576554.175084058,0.0,1.0
2004-10-21,21.33,21.38,20.71,20.71,82100,11.1319929286164,11.1580876143375,10.8084188256749,10.8084188256749,157311.724075777,0.0,1.0
2004-10-22,20.9,21.3,20.72,21.2,101600,10.907578631415,11.1163361171838,10.8136377628191,11.0641467457416,194675.653667466,0.0,1.0
2004-10-25,21.0,21.1,20.66,20.8,36400,10.9597680028572,11.0119573742994,10.7823241399538,10.8553892599729,69746.0019044857,0.0,1.0
2004-10-26,21.2,21.31,20.82,21.1,64700,11.0641467457416,11.121555054328,10.8658271342613,11.0119573742994,123971.602286269,0.0,1.0
2004-10-27,21.76,21.76,21.27,21.3,50400,11.3564072258178,11.3564072258178,11.1006793057511,11.1163361171838,96571.3872523644,0.0,1.0
2004-10-28,21.46,21.75,21.43,21.7,40000,11.1998391114912,11.3511882886736,11.1841823000586,11.3250936029525,76643.9581367976,0.0,1.0
2004-10-29,21.42,21.55,21.15,21.5,31200,11.1789633629144,11.2468095457892,11.0380520600205,11.2207148600681,59782.2873467018,0.0,1.0
2004-11-01,21.44,21.55,21.34,21.4,41000,11.1894012372028,11.2468095457892,11.1372118657606,11.1685254886259,78560.0570902173,0.0,1.0
2004-11-02,21.5,21.55,21.31,21.44,114100,11.2207148600681,11.2468095457892,11.121555054328,11.1894012372028,218626.890585215,0.0,1.0
2004-11-03,22.33,22.34,21.75,21.75,86600,11.6538866430382,11.6591055801824,11.3511882886736,11.3511882886736,165934.169366166,0.0,1.0
2004-11-04,23.0,23.0,22.1,22.35,66600,12.0035554317008,12.0035554317008,11.5338510887212,11.6643245173266,127612.190297767,0.0,1.0
2004-11-05,22.84,23.07,22.78,23.0,39800,11.9200524373933,12.0400879917103,11.888738814528,12.0035554317008,76260.7383461132,0.0,1.0
2004-11-08,23.42,23.6,22.79,22.9,69700,12.2227507917579,12.3166916603538,11.8939577516722,11.9513660602586,133552.09705337,0.0,1.0
2004-11-09,23.3,23.39,23.17,23.35,25200,12.1601235460273,12.2070939803253,12.0922773631525,12.1862182317484,48285.6936261823,0.0,1.0
2004-11-10,23.73,23.94,23.23,23.23,28500,12.3845378432287,12.4941355232572,12.1235909860178,12.1235909860178,54608.8201724679,0.0,1.0
2004-11-11,23.89,24.13,23.59,23.83,52100,12.4680408375361,12.5932953289974,12.3114727232096,12.4367272146708,99828.7554731789,0.0,1.0
2004-11-12,23.81,23.99,23.73,23.9,42300,12.4262893403824,12.5202302089783,12.3845378432287,12.4732597746804,81050.9857296632,0.0,1.0
2004-11-15,23.95,23.99,23.5,23.5,61300,12.4993544604015,12.5202302089783,12.2645022889117,12.2645022889117,117456.865844641,0.0,1.0
2004-11-16,23.92,24.05,23.78,23.95,51500,12.4836976489688,12.5515438318436,12.4106325289498,12.4993544604015,98679.0961011266,0.0,1.0
2004-11-17,23.89,24.1,23.58,24.1,75100,12.4680408375361,12.5776385175647,12.3062537860654,12.5776385175647,143899.031401838,0.0,1.0
2004-11-18,23.96,24.0,23.82,24.0,33300,12.5045733975457,12.5254491461225,12.4315082775266,12.5254491461225,63806.0951488836,0.0,1.0
2004-11-19,22.61,23.05,22.56,22.75,863700,11.8000168830763,12.0296501174219,11.7739221973552,11.8730820030953,1654934.66606879,0.0,1.0
2004-11-22,22.6,22.7,22.55,22.55,145100,11.7947979459321,11.8469873173742,11.768703260211,11.768703260211,278025.958141231,0.0,1.0
2004-11-23,22.79,22.93,22.6,22.6,210700,11.8939577516722,11.9670228716912,11.7947979459321,11.7947979459321,403722.04948558,0.0,1.0
2004-11-24,23.08,23.15,22.92,22.92,181400,12.0453069288545,12.081839488864,11.961803934547,11.961803934547,347580.350150376,0.0,1.0
2004-11-26,23.22,23.25,23.05,23.11,56500,12.1183720488736,12.1340288603062,12.0296501174219,12.0609637402872,108259.590868226,0.0,1.0
2004-11-29,22.61,23.0,22.45,23.0,138400,11.9304903116817,12.136279397111,11.8460640202236,12.136279397111,262287.962879114,0.25,1.0
2004-11-30,22.6,22.79,22.5,22.61,172600,11.9252136684656,12.0254698895722,11.8724472363042,11.9304903116817,327101.895902709,0.0,1.0
2004-12-01,22.6,22.89,22.41,22.85,108000,11.9252136684656,12.0782363217335,11.824957447359,12.057129748869,204675.57796925,0.0,1.0
2004-12-02,22.75,22.75,22.55,22.73,171800,12.0043633167076,12.0043633167076,11.8988304523849,11.9938100302753,325585.780510345,0.0,1.0
2004-12-03,22.85,23.0,22.46,22.75,147400,12.057129748869,12.136279397111,11.8513406634397,12.0043633167076,279344.261043217,0.0,1.0
2004-12-06,22.71,23.03,22.7,23.03,145500,11.9832567438431,12.1521093267594,11.9779801006269,12.1521093267594,275743.486986351,0.0,1.0
2004-12-07,22.7,22.97,22.51,22.65,135300,11.9779801006269,12.1204494674626,11.8777238795204,11.9515968845463,256413.015733701,0.0,1.0
2004-12-08,22.84,22.84,22.53,22.65,99400,12.0518531056528,12.0518531056528,11.8882771659526,11.9515968845463,188377.337501329,0.0,1.0
2004-12-09,23.16,23.29,22.55,22.55,154200,12.2207056885692,12.2893020503789,11.8988304523849,11.8988304523849,292231.241878318,0.0,1.0
2004-12-10,23.53,23.75,23.14,23.14,275400,12.4159414875662,12.5320276383211,12.2101524021369,12.2101524021369,521922.723821587,0.0,1.0
2004-12-13,23.52,23.77,23.27,23.75,89400,12.41066484435,12.5425809247534,12.2787487639466,12.5320276383211,169425.895096769,0.0,1.0
2004-12-14,23.2,23.6,23.0,23.52,115500,12.2418122614337,12.4528779900791,12.136279397111,12.41066484435,218889.159772671,0.0,1.0
2004-12-15,23.21,23.31,23.03,23.2,101500,12.2470889046498,12.2998553368112,12.1521093267594,12.2418122614337,192357.140406287,0.0,1.0
2004-12-16,23.27,23.39,23.01,23.25,76500,12.2787487639466,12.3420684825403,12.1415560403271,12.2681954775144,144978.534394886,0.0,1.0
2004-12-17,23.49,23.63,23.24,23.35,187900,12.3948349147016,12.4687079197275,12.2629188342982,12.3209619096757,356097.602781687,0.0,1.0
2004-12-20,23.67,23.85,23.49,23.57,125700,12.4898144925921,12.5847940704825,12.3948349147016,12.4370480604307,238219.631025321,0.0,1.0
2004-12-21,23.55,23.83,23.29,23.83,123800,12.4264947739984,12.5742407840502,12.2893020503789,12.5742407840502,234618.856968456,0.0,1.0
2004-12-22,23.73,24.1,23.58,23.78,140300,12.5214743518889,12.7167101508859,12.4423247036468,12.5478575679695,265888.736935979,0.0,1.0
2004-12-23,23.67,23.85,23.63,23.8,29900,12.4898144925921,12.5847940704825,12.4687079197275,12.5584108544018,56664.8127896349,0.0,1.0
2004-12-27,23.33,23.75,23.2,23.65,64300,12.3104086232435,12.5320276383211,12.2418122614337,12.4792612061598,121857.774661322,0.0,1.0
2004-12-28,24.14,24.14,23.33,23.33,115100,12.7378167237504,12.7378167237504,12.3104086232435,12.3104086232435,218131.102076488,0.0,1.0
2004-12-29,24.26,24.4,23.96,24.14,80400,12.801136442344,12.8750094473699,12.64283714586,12.7378167237504,152369.596932665,0.0,1.0
2004-12-30,24.03,24.29,24.01,24.25,76200,12.6797736483729,12.8169663719924,12.6692203619406,12.7958597991279,144409.991122749,0.0,1.0
2004-12-31,24.23,24.29,24.03,24.1,56100,12.7853065126956,12.8169663719924,12.6797736483729,12.7167101508859,106317.591889583,0.0,1.0
2005-01-03,23.84,24.53,23.8,24.48,101200,12.5795174272663,12.9436058091797,12.5584108544018,12.917222593099,191788.59713415,0.0,1.0
2005-01-04,23.25,24.2,23.24,24.09,107200,12.2681954775144,12.7694765830472,12.2629188342982,12.7114335076697,203159.462576885,0.0,1.0
2005-01-05,22.77,23.26,22.66,23.26,106100,12.0149166031399,12.2734721207305,11.9568735277624,12.2734721207305,201074.803912384,0.0,1.0
2005-01-06,22.75,23.24,22.67,22.67,139400,12.0043633167076,12.2629188342982,11.9621501709785,11.9621501709785,264183.10711957,0.0,1.0
2005-01-07,22.37,22.83,22.37,22.8,128900,11.8038508744945,12.0465764624367,11.8038508744945,12.0307465327883,244284.092594781,0.0,1.0
2005-01-10,22.2,22.38,22.1,22.37,187300,11.7141479398202,11.8091275177106,11.6613815076588,11.8038508744945,354960.516237412,0.0,1.0
2005-01-11,21.93,22.21,21.9,22.2,61100,11.5716785729845,11.7194245830363,11.5558486433361,11.7141479398202,115793.313091863,0.0,1.0
2005-01-12,21.93,22.25,21.83,22.16,113100,11.5716785729845,11.7405311559009,11.5189121408232,11.6930413669556,214340.813595577,0.0,1.0
2005-01-13,22.04,22.14,21.95,22.0,137700,11.629721648362,11.6824880805234,11.5822318594168,11.6086150754975,260961.361910795,0.0,1.0
2005-01-14,22.12,22.31,22.03,22.24,70400,11.6719347940911,11.7721910151977,11.6244450051459,11.7352545126847,133418.154528104,0.0,1.0
2005-01-18,22.25,22.33,22.2,22.25,110700,11.7405311559009,11.7827443016299,11.7141479398202,11.7405311559009,209792.467418481,0.0,1.0
2005-01-19,22.01,22.21,21.9,22.05,94300,11.6138917187136,11.7194245830363,11.5558486433361,11.6349982915781,178712.101875003,0.0,1.0
2005-01-20,21.94,22.33,21.8,22.11,124200,11.5769552162007,11.7827443016299,11.5030822111748,11.666658150875,235376.914664637,0.0,1.0
2005-01-21,21.92,22.2,21.9,21.97,186100,11.5664019297684,11.7141479398202,11.5558486433361,11.5927851458491,352686.343148866,0.0,1.0
2005-01-24,22.0,22.1,21.9,22.0,152000,11.6086150754975,11.6613815076588,11.5558486433361,11.6086150754975,288061.924549315,0.0,1.0
2005-01-25,21.77,22.15,21.75,22.1,90400,11.4872522815264,11.6877647237395,11.4766989950941,11.6613815076588,171321.039337224,0.0,1.0
2005-01-26,21.84,21.91,21.76,21.9,33200,11.5241887840393,11.5611252865523,11.4819756383102,11.5558486433361,62918.78878314,0.0,1.0
2005-01-27,21.83,21.95,21.75,21.95,65600,11.5189121408232,11.5822318594168,11.4766989950941,11.5822318594168,124321.462173915,0.0,1.0
2005-01-28,21.66,21.95,21.58,21.95,85000,11.4292092061489,11.5822318594168,11.3869960604198,11.5822318594168,161087.260438762,0.0,1.0
2005-01-31,21.97,22.0,21.68,21.91,120000,11.5927851458491,11.6086150754975,11.4397624925811,11.5611252865523,227417.308854722,0.0,1.0
2005-02-01,21.98,22.0,21.7,22.0,105800,11.5980617890652,11.6086150754975,11.4503157790134,11.6086150754975,200506.260640247,0.0,1.0
2005-02-02,22.16,22.17,21.85,21.99,97200,11.6930413669556,11.6983180101718,11.5294654272554,11.6033384322813,184208.020172326,0.0,1.0
2005-02-03,22.22,22.41,21.95,22.41,237300,11.7247012262524,11.824957447359,11.5822318594168,11.824957447359,449717.728260216,0.0,1.0
2005-02-04,22.6,22.96,22.15,22.22,230200,11.9252136684656,12.1151728242465,11.6877647237395,11.7247012262524,436262.204152976,0.0,1.0
2005-02-07,22.77,22.79,22.6,22.65,76200,12.0149166031399,12.0254698895722,11.9252136684656,11.9515968845463,144409.991122749,0.0,1.0
2005-02-08,23.74,23.74,22.0,22.0,444900,12.526750995105,12.526750995105,11.6086150754975,11.6086150754975,843149.672578885,0.0,1.0
2005-02-09,24.05,24.3,23.79,23.8,247400,12.6903269348052,12.8222430152086,12.5531342111857,12.5584108544018,468858.68508882,0.0,1.0
2005-02-10,24.49,24.49,24.0,24.0,204100,12.9224992363151,12.9224992363151,12.6639437187245,12.6639437187245,386798.939477076,0.0,1.0
2005-02-11,25.2,25.23,24.5,24.5,130700,13.2971409046607,13.3129708343091,12.9277758795313,12.9277758795313,247695.352227603,0.0,1.0
2005-02-14,25.32,25.51,25.0,25.05,160100,13.3604606232544,13.4607168443609,13.191608040338,13.2179912564187,303412.592897009,0.0,1.0
2005-02-15,25.1,25.19,24.55,24.75,327500,13.2443744724994,13.2918642614446,12.954159095612,13.0596919599347,620659.738749347,0.0,1.0
2005-02-16,25.24,25.41,24.85,24.85,136000,13.3182474775253,13.4079504121996,13.112458392096,13.112458392096,257739.616702019,0.0,1.0
2005-02-17,25.6,25.86,25.45,25.49,71200,13.5082066333061,13.6453993569257,13.4290569850641,13.4501635579287,134934.269920469,0.0,1.0
2005-02-18,25.46,25.9,25.21,25.7,125300,13.4343336282803,13.6665059297902,13.3024175478769,13.5609730654675,237461.573329139,0.0,1.0
2005-02-22,25.21,25.46,25.1,25.36,135300,13.3024175478769,13.4343336282803,13.2443744724994,13.3815671961189,256413.0157337,0.0,1.0
2005-02-23,24.88,25.25,24.72,25.23,276800,13.1282883217444,13.3235241207414,13.0438620302862,13.3129708343091,524575.925758228,0.0,1.0
2005-02-24,24.9,25.1,24.74,25.05,250800,13.1388416081767,13.2443744724994,13.0544153167185,13.2179912564187,475302.17550637,0.0,1.0
2005-02-25,24.84,24.86,24.59,24.62,174700,13.2522894373236,13.2629595576435,13.1189129333248,13.1349181138046,327456.476145031,0.275,1.0
2005-02-28,25.0,25.42,24.5,24.89,298900,13.3376503998828,13.5617229266009,13.0708973918852,13.2789647381234,560256.100284774,0.0,1.0
2005-03-01,25.16,25.2,24.95,25.1,531100,13.4230113624421,13.4443516030819,13.3109750990831,13.3910010014824,995490.180198202,0.0,1.0
2005-03-02,24.85,25.15,24.69,25.15,290600,13.2576244974835,13.4176763022821,13.1722635349243,13.4176763022821,544698.637479945,0.0,1.0
2005-03-03,24.92,25.02,24.82,25.0,281900,13.2949699186032,13.3483205202027,13.2416193170037,13.3376503998828,528391.417431508,0.0,1.0
2005-03-04,24.99,25.07,24.9,25.0,332100,13.3323153397229,13.3749958210025,13.2842997982833,13.3376503998828,622485.951504091,0.0,1.0
2005-03-07,24.91,25.2,24.88,25.1,366400,13.2896348584433,13.4443516030819,13.2736296779634,13.3910010014824,686777.635143326,0.0,1.0
2005-03-08,25.21,25.43,24.95,24.95,257900,13.4496866632419,13.5670579867608,13.3109750990831,13.3109750990831,483405.98281513,0.0,1.0
2005-03-09,25.58,25.61,25.12,25.25,332500,13.6470838891601,13.66308906964,13.4016711218023,13.4710269038817,623235.708747699,0.0,1.0
2005-03-10,26.35,26.6,25.62,25.73,386600,14.0578835214765,14.1912600254753,13.6684241297999,13.7271097915594,724640.375945445,0.0,1.0
2005-03-11,26.11,26.83,26.08,26.4,153500,13.9298420776376,14.3139664091543,13.9138368971578,14.0845588222763,287719.3422339,0.0,1.0
2005-03-14,26.1,26.36,25.7,26.25,166400,13.9245070174777,14.0632185816365,13.7111046110796,14.004532919877,311899.013340201,0.0,1.0
2005-03-15,26.05,26.26,25.9,26.23,120700,13.8978317166779,14.0098679800369,13.8178058142786,13.9938627995571,226239.248258187,0.0,1.0
2005-03-16,25.79,26.28,25.68,26.06,128500,13.7591201525191,14.0205381003568,13.7004344907597,13.9031667768379,240859.51450851,0.0,1.0
2005-03-17,25.58,25.79,25.43,25.79,238200,13.6470838891601,13.7591201525191,13.5670579867608,13.7591201525191,446480.438567524,0.0,1.0
2005-03-18,25.53,25.68,25.45,25.58,218900,13.6204085883604,13.7004344907597,13.5777281070807,13.6470838891601,410304.651563521,0.0,1.0
2005-03-21,25.5,25.7,25.47,25.65,151900,13.6044034078805,13.7111046110796,13.5883982274006,13.6844293102798,284720.313259475,0.0,1.0
2005-03-22,25.53,25.7,25.5,25.6,103600,13.6204085883604,13.7111046110796,13.6044034078805,13.65775400948,194187.126094019,0.0,1.0
2005-03-23,25.6,25.67,25.53,25.57,138200,13.65775400948,13.6950994305997,13.6204085883604,13.6417488290002,259041.127665961,0.0,1.0
2005-03-24,25.6,25.79,25.5,25.75,125500,13.65775400948,13.7591201525191,13.6044034078805,13.7377799118793,235236.335181462,0.0,1.0
2005-03-28,25.61,25.73,25.59,25.7,131600,13.66308906964,13.7271097915594,13.6524189493201,13.7111046110796,246670.133146457,0.0,1.0
2005-03-29,25.38,25.79,25.27,25.79,141800,13.5403826859611,13.7591201525191,13.4816970242016,13.7591201525191,265788.942858416,0.0,1.0
2005-03-30,25.2,25.42,25.08,25.38,217100,13.4443516030819,13.5617229266009,13.3803308811625,13.5403826859611,406930.743967294,0.0,1.0
2005-03-31,25.45,25.53,25.2,25.25,78600,13.5777281070807,13.6204085883604,13.4443516030819,13.4710269038817,147327.298368629,0.0,1.0
2005-04-01,25.81,25.96,25.5,25.6,150000,13.769790272839,13.8498161752383,13.6044034078805,13.65775400948,281158.966352346,0.0,1.0
2005-04-04,26.5,26.58,25.82,25.82,165600,14.1379094238758,14.1805899051554,13.775125332999,13.775125332999,310399.498852989,0.0,1.0
2005-04-05,26.42,26.67,26.39,26.5,139100,14.0952289425962,14.228605446595,14.0792237621163,14.1379094238758,260728.081464074,0.0,1.0
2005-04-06,26.29,26.67,26.1,26.67,142700,14.0258731605168,14.228605446595,13.9245070174777,14.228605446595,267475.896656531,0.0,1.0
2005-04-07,25.98,26.5,25.98,26.5,98200,13.8604862955582,14.1379094238758,13.8604862955582,14.1379094238758,184065.403305336,0.0,1.0
2005-04-08,25.84,26.06,25.81,26.0,130300,13.7857954533189,13.9031667768379,13.769790272839,13.8711564158782,244233.422104737,0.0,1.0
2005-04-11,25.92,26.1,25.75,25.94,132200,13.8284759345985,13.9245070174777,13.7377799118793,13.8391460549184,247794.769011867,0.0,1.0
2005-04-12,25.9,26.08,25.64,25.95,135600,13.8178058142786,13.9138368971578,13.6790942501198,13.8444811150784,254167.70558252,0.0,1.0
2005-04-13,25.64,26.06,25.5,25.92,85100,13.6790942501198,13.9031667768379,13.6044034078805,13.8284759345985,159510.853577231,0.0,1.0
2005-04-14,25.02,25.74,24.74,25.7,106800,13.3483205202027,13.7324448517194,13.1989388357241,13.7111046110796,200185.18404287,0.0,1.0
2005-04-15,25.05,25.7,24.94,25.15,177000,13.3643257006826,13.7111046110796,13.3056400389231,13.4176763022821,331767.580295767,0.0,1.0
2005-04-18,25.28,25.53,25.0,25.05,148900,13.4870320843615,13.6204085883604,13.3376503998828,13.3643257006826,279097.133932428,0.0,1.0
2005-04-19,25.34,25.46,25.21,25.3,310700,13.5190424453212,13.5830631672407,13.4496866632419,13.4977022046814,582373.938971159,0.0,1.0
2005-04-20,24.3,25.5,24.2,25.4,194500,12.9641961886861,13.6044034078805,12.9108455870866,13.551052806281,364569.459703541,0.0,1.0
2005-04-21,25.41,25.5,24.58,24.6,112900,13.5563878664409,13.6044034078805,13.1135778731648,13.1242479934847,211618.982007865,0.0,1.0
2005-04-22,24.39,25.15,24.16,25.15,172200,13.0122117301257,13.4176763022821,12.8895053464468,13.4176763022821,322770.493372492,0.0,1.0
2005-04-25,24.7,25.0,24.52,24.62,71100,13.1775985950842,13.3376503998828,13.0815675122051,13.1349181138046,133269.350051012,0.0,1.0
2005-04-26,24.43,24.84,24.42,24.83,93200,13.0335519707655,13.2522894373236,13.0282169106056,13.2469543771636,174693.437760257,0.0,1.0
2005-04-27,24.26,24.49,23.91,24.49,96600,12.9428559480463,13.0655623317252,12.7561288424479,13.0655623317252,181066.37433091,0.0,1.0
2005-04-28,23.77,24.4,23.74,24.4,124000,12.6814380002086,13.0175467902856,12.6654328197287,13.0175467902856,232424.745517939,0.0,1.0
2005-04-29,24.15,24.54,23.85,24.02,118800,12.8841702862868,13.092237632525,12.7241184814882,12.8148145042074,222677.901351058,0.0,1.0
2005-05-02,24.74,24.74,24.14,24.35,98200,13.1989388357241,13.1989388357241,12.8788352261269,12.9908714894859,184065.403305335,0.0,1.0
2005-05-03,23.8,24.74,23.77,24.74,400500,12.6974431806885,13.1989388357241,12.6814380002086,13.1989388357241,750694.440160759,0.0,1.0
2005-05-04,24.8,24.9,23.95,24.0,201800,13.2309491966838,13.2842997982833,12.7774690830878,12.8041443838875,378252.529399354,0.0,1.0
2005-05-05,24.73,24.95,24.3,24.95,148800,13.1936037755641,13.3109750990831,12.9641961886861,13.3109750990831,278909.694621526,0.0,1.0
2005-05-06,24.6,24.93,24.6,24.93,116500,13.1242479934847,13.3003049787632,13.1242479934847,13.3003049787632,218366.797200322,0.0,1.0
2005-05-09,24.29,24.84,24.28,24.84,155100,12.9588611285262,13.2522894373236,12.9535260683662,13.2522894373236,290718.371208324,0.0,1.0
2005-05-10,23.7,24.4,23.7,24.4,149000,12.6440925790889,13.0175467902856,12.6440925790889,13.0175467902856,279284.57324333,0.0,1.0
2005-05-11,23.71,23.86,23.58,23.79,79200,12.6494276392489,12.7294535416482,12.5800718571695,12.6921081205285,148451.934234038,0.0,1.0
2005-05-12,22.96,23.7,22.54,23.7,240600,12.2492981272524,12.6440925790889,12.0252256005344,12.6440925790889,450978.982029161,0.0,1.0
2005-05-13,22.73,23.27,22.65,22.95,130200,12.1265917435735,12.4146849922109,12.0839112622939,12.2439630670924,244045.982793835,0.0,1.0
2005-05-16,23.0,23.1,22.73,22.88,164800,12.2706383678922,12.3239889694917,12.1265917435735,12.2066176459728,308899.984365777,0.0,1.0
2005-05-17,23.05,23.19,22.62,23.0,152200,12.297313668692,12.3720045109313,12.067906081814,12.2706383678922,285282.631192179,0.0,1.0
2005-05-18,23.66,23.66,23.0,23.23,189700,12.6227523384491,12.6227523384491,12.2706383678922,12.3933447515711,355572.372780266,0.0,1.0
2005-05-19,23.29,23.9,23.07,23.85,163600,12.4253551125309,12.750793782288,12.3079837890119,12.7241184814882,306650.712634956,0.0,1.0
2005-05-20,23.53,23.64,23.12,23.29,69700,12.5533965563697,12.6120822181292,12.3346590898116,12.4253551125309,130645.19969839,0.0,1.0
2005-05-23,23.49,23.65,23.34,23.58,182800,12.5320563157299,12.6174172782892,12.4520304133306,12.5800718571695,342639.060328058,0.0,1.0
2005-05-24,23.35,23.6,23.31,23.55,221300,12.4573654734906,12.5907419774894,12.4360252328508,12.5640666766896,414803.195025159,0.0,1.0
2005-05-25,22.73,23.35,22.72,23.35,365900,12.1265917435735,12.4573654734906,12.1212566834135,12.4573654734906,685840.438588819,0.0,1.0
2005-05-26,22.89,23.03,22.75,22.8,178700,12.2119527061327,12.2866435483721,12.1372618638934,12.1639371646931,334954.048581094,0.0,1.0
2005-05-27,22.36,22.7,22.2,22.7,220100,12.0759086720539,12.2595316125055,11.9894978765473,12.2595316125055,407541.671078484,0.275,1.0
2005-05-31,22.53,22.83,22.28,22.3,322900,12.1677201422797,12.3297403838547,12.0327032743006,12.0435046237389,597888.258024728,0.0,1.0
2005-06-01,22.89,23.05,22.45,22.54,198200,12.3621444321697,12.4485552276763,12.1245147445264,12.1731208169989,366991.182225149,0.0,1.0
2005-06-02,23.04,23.22,22.85,22.87,168100,12.4431545529572,12.5403666979022,12.340541733293,12.3513430827314,311257.405308009,0.0,1.0
2005-06-03,23.19,23.32,23.04,23.04,173900,12.5241646737447,12.5943734450938,12.4431545529572,12.4431545529572,321996.804182408,0.0,1.0
2005-06-06,23.3,23.39,23.19,23.25,169500,12.5835720956555,12.632178168128,12.5241646737447,12.5565687220596,313849.67400183,0.0,1.0
2005-06-07,23.6,23.74,23.41,23.45,245900,12.7455923372304,12.8212017832988,12.6429795175663,12.664582216443,455313.479864604,0.0,1.0
2005-06-08,23.44,23.84,23.32,23.75,182800,12.6591815417238,12.8752085304904,12.5943734450938,12.8266024580179,338476.226593124,0.0,1.0
2005-06-09,23.62,23.68,23.27,23.4,150500,12.7563936866688,12.7887977349838,12.567370071498,12.6375788428471,278668.884585695,0.0,1.0
2005-06-10,23.37,23.66,23.05,23.61,154000,12.6213768186896,12.7779963855454,12.4485552276763,12.7509930119496,285149.556320248,0.0,1.0
2005-06-13,23.43,23.63,23.36,23.41,66500,12.6537808670046,12.7617943613879,12.6159761439705,12.6429795175663,123132.762956471,0.0,1.0
2005-06-14,23.68,23.74,23.5,23.55,82400,12.7887977349838,12.8212017832988,12.6915855900388,12.7185889636346,152573.528836288,0.0,1.0
2005-06-15,23.89,23.93,23.65,23.85,72900,12.9022119040862,12.9238146029629,12.7725957108263,12.8806092052096,134983.134128221,0.0,1.0
2005-06-16,24.08,24.28,23.81,23.98,97700,13.0048247237504,13.1128382181337,12.8590065063329,12.9508179765587,180903.322418754,0.0,1.0
2005-06-17,24.0,24.25,23.9,24.21,228700,12.9616193259971,13.0966361939762,12.9076125788054,13.0750334950995,423465.607340521,0.0,1.0
2005-06-20,23.81,24.1,23.78,23.95,99000,12.8590065063329,13.0156260731887,12.8428044821754,12.9346159524012,183310.429063016,0.0,1.0
2005-06-21,23.71,23.8,23.34,23.8,77800,12.8049997591413,12.8536058316137,12.6051747945321,12.8536058316137,144056.074556592,0.0,1.0
2005-06-22,23.61,23.9,23.44,23.9,96700,12.7509930119496,12.9076125788054,12.6591815417238,12.9076125788054,179051.701923168,0.0,1.0
2005-06-23,23.12,23.61,22.66,22.66,206700,12.4863599507105,12.7509930119496,12.2379289136289,12.2379289136289,382729.95643763,0.0,1.0
2005-06-24,23.03,23.22,22.76,23.22,336800,12.437753878238,12.5403666979022,12.2919356608205,12.5403666979022,623625.782913372,0.0,1.0
2005-06-27,22.8,23.16,22.8,23.16,65600,12.3135383596972,12.5079626495872,12.3135383596972,12.5079626495872,121466.304510443,0.0,1.0
2005-06-28,23.45,23.55,22.81,22.81,163500,12.664582216443,12.7185889636346,12.3189390344164,12.3189390344164,302739.951028313,0.0,1.0
2005-06-29,23.6,23.74,23.35,23.35,57300,12.7455923372304,12.8212017832988,12.6105754692513,12.6105754692513,106097.854397079,0.0,1.0
2005-06-30,23.4,23.78,23.39,23.6,130500,12.6375788428471,12.8428044821754,12.632178168128,12.7455923372304,241636.474673976,0.0,1.0
2005-07-01,23.94,23.94,23.52,23.6,79700,12.9292152776821,12.9292152776821,12.7023869394771,12.7455923372304,147574.153498205,0.0,1.0
2005-07-05,24.03,24.12,23.89,23.98,122300,12.9778213501546,13.026427422627,12.9022119040862,12.9508179765587,226453.186610169,0.0,1.0
2005-07-06,23.95,24.21,23.92,24.08,76100,12.9346159524012,13.0750334950995,12.9184139282437,13.0048247237504,140908.319714096,0.0,1.0
2005-07-07,23.99,24.0,23.6,23.93,69600,12.9562186512779,12.9616193259971,12.7455923372304,12.9238146029629,128872.786492787,0.0,1.0
2005-07-08,24.4,24.49,23.9,23.9,164400,13.1776463147637,13.2262523872362,12.9076125788054,12.9076125788054,304406.409474341,0.0,1.0
2005-07-11,24.96,25.5,24.35,24.35,115800,13.4800840990369,13.7717205338719,13.1506429411678,13.1506429411678,214417.653388862,0.0,1.0
2005-07-12,24.91,25.2,24.88,25.14,80800,13.4530807254411,13.6097002922969,13.4368787012836,13.5772962439819,149610.936043351,0.0,1.0
2005-07-13,24.78,25.05,24.76,24.99,30700,13.382871954092,13.5286901715094,13.3720706046536,13.4962861231944,56844.7492144906,0.0,1.0
2005-07-14,24.7,25.02,24.7,24.95,68900,13.3396665563386,13.5124881473519,13.3396665563386,13.4746834243178,127576.652145877,0.0,1.0
2005-07-15,24.84,24.9,24.7,24.7,62300,13.415276002407,13.4476800507219,13.3396665563386,13.3396665563386,115355.956875009,0.0,1.0
2005-07-18,24.71,25.04,24.7,24.86,93500,13.3450672310578,13.5232894967903,13.3396665563386,13.4260773518453,173126.516337293,0.0,1.0
2005-07-19,25.01,25.1,24.77,24.81,88900,13.5070874726328,13.5556935451053,13.3774712793728,13.3990739782495,164609.062057597,0.0,1.0
2005-07-20,25.35,25.53,25.01,25.01,189500,13.6907104130844,13.7879225580294,13.5070874726328,13.5070874726328,350882.08391355,0.0,1.0
2005-07-21,24.57,25.35,24.5,25.35,130400,13.2694577849895,13.6907104130844,13.2316530619553,13.6907104130844,241451.312624417,0.0,1.0
2005-07-22,25.38,25.39,24.4,24.75,117200,13.7069124372419,13.7123131119611,13.1776463147637,13.3666699299345,217009.922082681,0.0,1.0
2005-07-25,25.35,25.76,25.3,25.35,97600,13.6907104130844,13.9121380765702,13.6637070394886,13.6907104130844,180718.160369195,0.0,1.0
2005-07-26,25.38,25.53,25.26,25.41,71200,13.7069124372419,13.7879225580294,13.6421043406119,13.7231144613994,131835.379285724,0.0,1.0
2005-07-27,25.45,25.46,25.13,25.38,40900,13.744717160276,13.7501178349952,13.5718955692628,13.7069124372419,75731.2782694685,0.0,1.0
2005-07-28,25.76,25.95,25.53,25.61,79400,13.9121380765702,14.0147508962343,13.7879225580294,13.8311279557827,147018.66734953,0.0,1.0
2005-07-29,25.45,25.79,25.44,25.79,72500,13.744717160276,13.9283401007277,13.7393164855569,13.9283401007277,134242.485929987,0.0,1.0
2005-08-01,25.75,25.76,25.51,25.65,63500,13.906737401851,13.9121380765702,13.777121208591,13.8527306546594,117577.901469712,0.0,1.0
2005-08-02,25.72,26.26,25.7,25.8,139100,13.8905353776935,14.1821718125284,13.8797340282552,13.9337407754468,257560.410936016,0.0,1.0
2005-08-03,25.64,25.89,25.58,25.71,102600,13.8473299799402,13.9823468479193,13.8149259316252,13.8851347029743,189976.262847125,0.0,1.0
2005-08-04,25.4,25.75,25.22,25.55,129600,13.7177137866802,13.906737401851,13.6205016417352,13.7987239074677,239970.016227948,0.0,1.0
2005-08-05,25.41,25.49,25.09,25.49,72600,13.7231144613994,13.7663198591527,13.5502928703861,13.7663198591527,134427.647979545,0.0,1.0
2005-08-08,25.26,25.54,25.05,25.51,54900,13.6421043406119,13.7933232327485,13.5286901715094,13.777121208591,101653.965207673,0.0,1.0
2005-08-09,24.91,25.25,24.8,25.25,55600,13.4530807254411,13.6367036658927,13.3936733035303,13.6367036658927,102950.099554583,0.0,1.0
2005-08-10,24.93,25.23,24.86,25.0,112800,13.4638820748794,13.6259023164544,13.4260773518453,13.5016867979136,208862.791902104,0.0,1.0
2005-08-11,24.97,25.0,24.82,24.9,68400,13.4854847737561,13.5016867979136,13.4044746529686,13.4476800507219,126650.841898084,0.0,1.0
2005-08-12,24.6,24.9,24.44,24.9,53800,13.285659809147,13.4476800507219,13.1992490136403,13.4476800507219,99617.1826625277,0.0,1.0
2005-08-15,24.61,24.9,24.21,24.66,107700,13.2910604838661,13.4476800507219,13.0750334950995,13.318063857462,199419.527374615,0.0,1.0
2005-08-16,24.93,25.08,24.53,24.62,137800,13.4638820748794,13.5448921956669,13.2478550861128,13.2964611585853,255153.304291754,0.0,1.0
2005-08-17,24.63,25.01,24.55,24.88,218900,13.3018618333045,13.5070874726328,13.2586564355512,13.4368787012836,405319.726483779,0.0,1.0
2005-08-18,24.47,24.79,24.47,24.63,93500,13.2154510377978,13.3882726288111,13.2154510377978,13.3018618333045,173126.516337293,0.0,1.0
2005-08-19,24.88,24.95,24.35,24.48,116000,13.4368787012836,13.4746834243178,13.1506429411678,13.220851712517,214787.977487978,0.0,1.0
2005-08-22,25.1,25.2,24.82,25.08,178600,13.5556935451053,13.6097002922969,13.4044746529686,13.5448921956669,330699.420511662,0.0,1.0
2005-08-23,24.72,25.2,24.58,25.2,80300,13.350467905777,13.6097002922969,13.2748584597086,13.6097002922969,148685.125795557,0.0,1.0
2005-08-24,24.24,24.76,24.1,24.76,78600,13.091235519257,13.3720706046536,13.0156260731887,13.3720706046536,145537.370953061,0.0,1.0
2005-08-25,24.12,24.42,23.96,24.38,92600,13.026427422627,13.188447664202,12.9400166271204,13.1668449653253,171460.057891266,0.0,1.0
2005-08-26,23.93,24.24,23.7,24.24,96700,12.9238146029629,13.091235519257,12.7995990844221,13.091235519257,179051.701923168,0.0,1.0
2005-08-29,24.76,24.88,23.96,23.99,115400,13.3720706046536,13.4368787012836,12.9400166271204,12.9562186512779,213677.005190627,0.0,1.0
2005-08-30,24.49,24.6,24.23,24.6,51200,13.3747709420132,13.4348454542068,13.2327766404647,13.4348454542068,93750.2410647836,0.275,1.0
2005-08-31,24.61,24.77,24.25,24.59,147800,13.4403067734971,13.5276878821424,13.2436992790453,13.4293841349165,270630.578698731,0.0,1.0
2005-09-01,24.19,24.6,24.05,24.6,109300,13.2109313633034,13.4348454542068,13.1344728932388,13.4348454542068,200134.791960563,0.0,1.0
2005-09-02,24.47,24.5,24.3,24.3,78100,13.3638483034326,13.3802322613035,13.271005875497,13.271005875497,143005.73881171,0.0,1.0
2005-09-06,24.49,24.6,24.39,24.5,104300,13.3747709420132,13.4348454542068,13.3201577491099,13.3802322613035,190979.494981581,0.0,1.0
2005-09-07,24.49,24.51,24.45,24.49,77600,13.3747709420132,13.3856935805939,13.3529256648519,13.3747709420132,142090.209113813,0.0,1.0
2005-09-08,24.19,24.6,24.15,24.5,99600,13.2109313633034,13.4348454542068,13.1890860861421,13.3802322613035,182373.515821336,0.0,1.0
2005-09-09,24.08,24.35,24.0,24.35,111600,13.1508568511098,13.2983124719486,13.1071662967871,13.2983124719486,204346.228570895,0.0,1.0
2005-09-12,24.18,24.54,24.0,24.3,204200,13.205470044013,13.4020775384649,13.1071662967871,13.271005875497,373902.328621657,0.0,1.0
2005-09-13,23.97,24.18,23.76,24.18,154600,13.0907823389162,13.205470044013,12.9760946338193,13.205470044013,283081.782590146,0.0,1.0
2005-09-14,24.64,24.64,24.1,24.2,674000,13.4566907313681,13.4566907313681,13.1617794896904,13.2163926825937,1234134.03276688,0.0,1.0
2005-09-15,24.72,24.99,24.51,24.7,283400,13.5003812856908,13.6478369065296,13.3856935805939,13.4894586471101,518922.232768741,0.0,1.0
2005-09-16,24.54,24.76,24.35,24.72,244100,13.4020775384649,13.5222265628521,13.2983124719486,13.5003812856908,446961.598513937,0.0,1.0
2005-09-19,24.43,24.65,24.43,24.65,259700,13.3420030262712,13.4621520506585,13.3420030262712,13.4621520506585,475526.125088366,0.0,1.0
2005-09-20,24.15,24.8,24.06,24.44,239600,13.1890860861421,13.5440718400134,13.1399342125291,13.3474643455616,438721.831232853,0.0,1.0
2005-09-21,23.28,24.3,23.06,24.16,232000,12.7139513078835,13.271005875497,12.5938022834963,13.1945474054324,424805.779824801,0.0,1.0
2005-09-22,23.7,24.05,23.08,23.34,334900,12.9433267180773,13.1344728932388,12.604724922077,12.7467192236255,613221.791652266,0.0,1.0
2005-09-23,23.5,23.9,23.42,23.77,118900,12.8341003322707,13.0525531038839,12.7904097779481,12.9815559531096,217712.962160211,0.0,1.0
2005-09-26,23.25,24.02,23.25,23.59,321200,12.6975673500125,13.1180889353678,12.6975673500125,12.8832522058837,588136.277929855,0.0,1.0
2005-09-27,23.58,23.71,22.85,23.2,329600,12.8777908865934,12.9487880373676,12.4791145783994,12.6702607535609,603517.176854542,0.0,1.0
2005-09-28,23.17,23.76,23.17,23.73,950000,12.6538767956899,12.9760946338193,12.6538767956899,12.9597106759483,1739506.42600673,0.0,1.0
2005-09-29,23.24,23.34,22.96,23.17,217600,12.6921060307222,12.7467192236255,12.539189090593,12.6538767956899,398438.52452533,0.0,1.0
2005-09-30,23.0,23.3,22.99,23.3,305100,12.5610343677543,12.7248739464642,12.555573048464,12.7248739464642,558656.22165753,0.0,1.0
2005-10-03,23.1,23.41,23.0,23.05,187400,12.6156475606576,12.7849484586578,12.5610343677543,12.588340964206,343140.530772275,0.0,1.0
2005-10-04,22.95,23.1,22.82,23.1,196600,12.5337277713027,12.6156475606576,12.4627306205284,12.6156475606576,359986.277213602,0.0,1.0
2005-10-05,22.89,23.02,22.75,22.95,433500,12.5009598555607,12.571957006335,12.4245013854961,12.5337277713027,793764.248077808,0.0,1.0
2005-10-06,22.91,23.06,22.75,22.89,589100,12.5118824941414,12.5938022834963,12.4245013854961,12.5009598555607,1078677.09006375,0.0,1.0
2005-10-07,22.89,23.05,22.81,23.0,198200,12.5009598555607,12.588340964206,12.4572693012381,12.5610343677543,362915.972246878,0.0,1.0
2005-10-10,22.73,22.99,22.7,22.97,107700,12.4135787469155,12.555573048464,12.3971947890445,12.5446504098834,197205.096927289,0.0,1.0
2005-10-11,22.54,23.0,22.5,22.75,170600,12.3098136803993,12.5610343677543,12.2879684032379,12.4245013854961,312378.732922891,0.0,1.0
2005-10-12,22.19,22.73,22.19,22.54,178800,12.1186675052378,12.4135787469155,12.1186675052378,12.3098136803993,327393.419968423,0.0,1.0
2005-10-13,22.44,22.53,22.15,22.2,132500,12.255200487496,12.3043523611089,12.0968222280765,12.1241288245281,242615.369943043,0.0,1.0
2005-10-14,22.79,22.89,22.37,22.62,116900,12.4463466626575,12.5009598555607,12.2169712524637,12.3535042347219,214050.843368616,0.0,1.0
2005-10-17,22.66,22.85,22.6,22.83,82900,12.3753495118832,12.4791145783994,12.3425815961412,12.4681919398188,151794.823911534,0.0,1.0
2005-10-18,22.34,22.75,22.26,22.75,52300,12.2005872945927,12.4245013854961,12.1568967402701,12.4245013854961,95764.4064001597,0.0,1.0
2005-10-19,22.65,22.79,22.19,22.34,132200,12.3698881925929,12.4463466626575,12.1186675052378,12.2005872945927,242066.052124304,0.0,1.0
2005-10-20,22.29,22.72,22.09,22.67,119300,12.1732806981411,12.4081174276252,12.0640543123345,12.3808108311735,218445.385918528,0.0,1.0
2005-10-21,22.29,22.58,22.15,22.3,193300,12.1732806981411,12.3316589575606,12.0968222280765,12.1787420174314,353943.781207472,0.0,1.0
2005-10-24,22.25,22.5,22.14,22.37,158500,12.1514354209797,12.2879684032379,12.0913609087861,12.2169712524637,290222.914233755,0.0,1.0
2005-10-25,22.17,22.34,22.01,22.25,171900,12.1077448666571,12.2005872945927,12.0203637580119,12.1514354209797,314759.110137428,0.0,1.0
2005-10-26,22.0,22.4,22.0,22.05,121700,12.0149024387215,12.2333552103347,12.0149024387215,12.0422090351732,222839.928468441,0.0,1.0
2005-10-27,21.88,22.1,21.81,22.05,77000,11.9493666072376,12.0695156316248,11.9111373722053,12.0422090351732,140991.573476335,0.0,1.0
2005-10-28,22.05,22.24,21.86,21.93,126200,12.0422090351732,12.1459741016894,11.938443968657,11.9766732036893,231079.695749525,0.0,1.0
2005-10-31,22.39,22.5,22.13,22.15,188500,12.2278938910443,12.2879684032379,12.0858995894958,12.0968222280765,345154.696107651,0.0,1.0
2005-11-01,22.99,23.09,22.4,22.6,353100,12.555573048464,12.6101862413673,12.2333552103347,12.3425815961412,646547.072655763,0.0,1.0
2005-11-02,24.04,24.4,23.0,23.38,309600,13.1290115739485,13.3256190684003,12.5610343677543,12.7685645007868,566895.988938611,0.0,1.0
2005-11-03,23.95,24.65,23.84,24.22,187700,13.0798597003355,13.4621520506585,13.0197851881419,13.2273153211744,343689.848591013,0.0,1.0
2005-11-04,23.97,24.15,23.71,24.11,150100,13.0907823389162,13.1890860861421,12.9487880373676,13.1672408089807,274842.015309062,0.0,1.0
2005-11-07,23.64,24.02,23.57,23.97,217400,12.9105588023353,13.1180889353678,12.872329567303,13.0907823389162,398072.312646172,0.0,1.0
2005-11-08,23.55,23.74,23.29,23.74,179900,12.8614069287224,12.9651719952386,12.7194126271739,12.9651719952386,329407.585303799,0.0,1.0
2005-11-09,23.72,23.92,23.5,23.54,208300,12.954249356658,13.0634757424645,12.8341003322707,12.8559456094321,381409.672144421,0.0,1.0
2005-11-10,23.74,23.87,23.52,23.68,124000,12.9651719952386,13.0361691460129,12.8450229708514,12.9324040794966,227051.365078773,0.0,1.0
2005-11-11,23.7,23.83,23.62,23.74,156900,12.9433267180773,13.0143238688516,12.8996361637547,12.9651719952386,287293.219200479,0.0,1.0
2005-11-14,23.82,23.99,23.65,23.83,145600,13.0088625495612,13.1017049774968,12.9160201216257,13.0143238688516,266602.248027979,0.0,1.0
2005-11-15,23.69,23.87,23.55,23.87,109800,12.937865398787,13.0361691460129,12.8614069287224,13.0361691460129,201050.321658461,0.0,1.0
2005-11-16,23.47,23.88,23.26,23.75,229700,12.8177163743998,13.0416304653032,12.7030286693029,12.9706333145289,420594.343214467,0.0,1.0
2005-11-17,23.72,23.8,23.59,23.63,126100,12.954249356658,12.9979399109806,12.8832522058837,12.905097483045,230896.589809945,0.0,1.0
2005-11-18,23.91,23.92,23.61,23.92,123000,13.0580144231742,13.0634757424645,12.8941748444643,13.0634757424645,225220.305682976,0.0,1.0
2005-11-21,24.05,24.55,24.02,24.5,246800,13.1344728932388,13.4075388577552,13.1180889353678,13.3802322613035,451905.458882588,0.0,1.0
2005-11-22,23.98,24.25,23.95,24.15,216100,13.0962436582065,13.2436992790453,13.0798597003355,13.1890860861421,395691.935431635,0.0,1.0
2005-11-23,23.9,24.2,23.81,24.05,131400,13.0525531038839,13.2163926825937,13.0034012302709,13.1344728932388,240601.204607666,0.0,1.0
2005-11-25,24.04,24.14,23.8,23.9,55000,13.1290115739485,13.1836247668517,12.9979399109806,13.0525531038839,100708.26676881,0.0,1.0
2005-11-28,23.96,24.35,23.96,24.31,157200,13.0853210196258,13.2983124719486,13.0853210196258,13.2764671947873,287842.537019219,0.0,1.0
2005-11-29,23.86,24.16,23.85,23.93,201600,13.1808941072066,13.3466220297616,13.1753698431214,13.2195639558027,364935.486233066,0.275,1.0
2005-11-30,24.08,24.3,23.91,23.91,144600,13.3024279170802,13.4239617269539,13.2085154276324,13.2085154276324,261754.321970742,0.0,1.0
2005-12-01,24.31,24.46,24.09,24.11,104600,13.429485991039,13.5123499523165,13.3079521811654,13.3190007093357,189346.487400689,0.0,1.0
2005-12-02,24.68,24.92,24.33,24.35,119100,13.6338837621902,13.7664661002342,13.4405345192094,13.4515830473797,215594.327432333,0.0,1.0
2005-12-05,24.76,25.0,24.56,24.7,82700,13.6780778748715,13.8106602129155,13.5675925931682,13.6449322903605,149703.197973585,0.0,1.0
2005-12-06,24.63,25.12,24.6,24.84,118300,13.6062624417644,13.8769513819375,13.5896896495089,13.7222719875529,214146.170740931,0.0,1.0
2005-12-07,24.62,24.96,24.33,24.67,69300,13.6007381776792,13.7885631565749,13.4405345192094,13.628359498105,125446.573392617,0.0,1.0
2005-12-08,24.86,25.38,24.66,24.73,205600,13.7333205157232,14.0205822481518,13.6228352340199,13.661505082616,372176.269690072,0.0,1.0
2005-12-09,24.73,25.11,24.54,25.0,112100,13.661505082616,13.8714271178523,13.5565440649979,13.8106602129155,202922.956382574,0.0,1.0
2005-12-12,24.31,24.98,24.21,24.93,87700,13.429485991039,13.7996116847452,13.3742433501874,13.7719903643194,158754.177294842,0.0,1.0
2005-12-13,24.99,25.0,24.43,24.43,147400,13.8051359488303,13.8106602129155,13.495777160061,13.495777160061,266822.870390646,0.0,1.0
2005-12-14,24.67,25.3,24.62,25.24,122800,13.628359498105,13.9763881354705,13.6007381776792,13.9432425509595,222292.052130063,0.0,1.0
2005-12-15,24.69,24.75,24.49,24.71,121300,13.6394080262754,13.6725536107864,13.528922744572,13.6504565544457,219576.758333685,0.0,1.0
2005-12-16,24.95,25.01,24.71,24.78,188300,13.7830388924897,13.8161844770007,13.6504565544457,13.6891264030419,340859.881238524,0.0,1.0
2005-12-19,24.47,24.95,24.36,24.95,107400,13.5178742164017,13.7830388924897,13.4571073114649,13.7830388924897,194415.035820592,0.0,1.0
2005-12-20,24.1,24.53,24.0,24.53,98900,13.3134764452506,13.5510198009127,13.2582338043989,13.5510198009127,179028.370974456,0.0,1.0
2005-12-21,24.32,24.43,24.06,24.22,79700,13.4350102551242,13.495777160061,13.2913793889099,13.3797676142726,144272.610380831,0.0,1.0
2005-12-22,24.5,24.7,24.18,24.53,89500,13.5344470086572,13.6449322903605,13.3576705579319,13.5510198009127,162012.529850494,0.0,1.0
2005-12-23,24.52,24.65,24.31,24.64,44400,13.5454955368275,13.6173109699347,13.429485991039,13.6117867058495,80372.6963727591,0.0,1.0
2005-12-27,24.57,24.8799,24.31,24.63,92900,13.5731168572534,13.7443138012527,13.429485991039,13.6062624417644,168167.195788948,0.0,1.0
2005-12-28,24.85,24.85,24.57,24.63,53400,13.727796251638,13.727796251638,13.5731168572534,13.6062624417644,96664.459151021,0.0,1.0
2005-12-29,24.84,25.1,24.77,24.9,94900,13.7222719875529,13.8659028537672,13.6836021389567,13.7554175720639,171787.58751745,0.0,1.0
2005-12-30,24.54,24.74,24.46,24.74,77200,13.5565440649979,13.6670293467012,13.5123499523165,13.6670293467012,139747.120720202,0.0,1.0
2006-01-03,24.98,25.0,24.21,24.74,148300,13.7996116847452,13.8106602129155,13.3742433501874,13.6670293467012,268452.046668471,0.0,1.0
2006-01-04,25.46,25.58,24.85,24.87,111900,14.0647763608332,14.1310675298552,13.727796251638,13.7388447798084,202560.917209723,0.0,1.0
2006-01-05,25.38,25.78,25.1,25.35,111100,14.0205822481518,14.2415528115585,13.8659028537672,14.0040094558963,201112.760518323,0.0,1.0
2006-01-06,25.3,25.49,25.28,25.45,76000,13.9763881354705,14.0813491530887,13.9653396073002,14.059252096748,137574.885683101,0.0,1.0
2006-01-09,25.46,25.59,25.29,25.29,60000,14.0647763608332,14.1365917939403,13.9708638713853,13.9708638713853,108611.751855079,0.0,1.0
2006-01-10,25.57,25.68,25.22,25.38,65400,14.12554326577,14.1863101707068,13.9321940227892,14.0205822481518,118386.809522037,0.0,1.0
2006-01-11,25.38,25.6,25.22,25.57,71300,14.0205822481518,14.1421160580255,13.9321940227892,14.12554326577,129066.96512112,0.0,1.0
2006-01-12,25.05,25.41,25.01,25.38,54200,13.8382815333413,14.0371550404073,13.8161844770007,14.0205822481518,98112.6158424222,0.0,1.0
2006-01-13,25.44,25.53,25.05,25.06,65100,14.0537278326628,14.1034462094293,13.8382815333413,13.8438057974265,117843.750762762,0.0,1.0
2006-01-17,25.36,25.48,25.1,25.3,93300,14.0095337199815,14.0758248890035,13.8659028537672,13.9763881354705,168891.274134649,0.0,1.0
2006-01-18,25.38,25.52,25.1,25.26,103000,14.0205822481518,14.0979219453442,13.8659028537672,13.9542910791298,186450.174017887,0.0,1.0
2006-01-19,25.79,25.88,25.4,25.5,46200,14.2470770756436,14.2967954524101,14.0316307763222,14.0868734171738,83631.0489284115,0.0,1.0
2006-01-20,25.56,25.91,25.4,25.91,84600,14.1200190016848,14.3133682446656,14.0316307763222,14.3133682446656,153142.570115662,0.0,1.0
2006-01-23,25.69,25.91,25.51,25.65,74800,14.191834434792,14.3133682446656,14.092397681259,14.1697373784513,135402.650645999,0.0,1.0
2006-01-24,25.93,26.06,25.54,25.68,94000,14.324416772836,14.3962322059431,14.1089704735145,14.1863101707068,170158.411239624,0.0,1.0
2006-01-25,26.0,26.0,25.64,25.9,112300,14.3630866214321,14.3630866214321,14.1642131143662,14.3078439805805,203284.995555424,0.0,1.0
2006-01-26,26.06,26.16,25.77,26.03,90200,14.3962322059431,14.4514748467948,14.2360285474733,14.3796594136876,163279.66695547,0.0,1.0
2006-01-27,25.22,26.33,25.14,26.04,317700,13.9321940227892,14.5453873362426,13.8879999101078,14.3851836777728,575099.226072645,0.0,1.0
2006-01-30,24.37,25.16,24.2001,25.13,150500,13.46263157555,13.8990484382782,13.3687743287431,13.8824756460227,272434.477569825,0.0,1.0
2006-01-31,24.62,24.71,24.21,24.3,130000,13.6007381776792,13.6504565544457,13.3742433501874,13.4239617269539,235325.462352672,0.0,1.0
2006-02-01,24.58,24.75,24.47,24.66,98800,13.5786411213385,13.6725536107864,13.5178742164017,13.6228352340199,178847.351388031,0.0,1.0
2006-02-02,24.31,24.7,24.26,24.6,105200,13.429485991039,13.6449322903605,13.4018646706132,13.5896896495089,190432.60491924,0.0,1.0
2006-02-03,24.67,24.75,24.35,24.38,95900,13.628359498105,13.6725536107864,13.4515830473797,13.4681558396352,173597.783381703,0.0,1.0
2006-02-06,23.47,24.7,23.32,24.7,380300,12.9654478078851,13.6449322903605,12.8825838466076,13.6449322903605,688417.487174778,0.0,1.0
2006-02-07,23.06,23.48,22.62,23.48,467200,12.7389529803933,12.9709720719703,12.495885360646,12.9709720719703,845723.507778217,0.0,1.0
2006-02-08,22.57,23.31,22.1,23.2,306200,12.4682640402201,12.8770595825224,12.2086236282173,12.8162926775856,554281.973633757,0.0,1.0
2006-02-09,22.45,23.0,22.45,22.75,230700,12.4019728711981,12.7058073958823,12.4019728711981,12.5677007937531,417612.185882782,0.0,1.0
2006-02-10,22.13,22.72,22.05,22.55,384400,12.2251964204728,12.5511280014976,12.1810023077915,12.4572155120498,695839.29021821,0.0,1.0
2006-02-13,22.69,22.8,21.98,22.2,812300,12.5345552092421,12.595322114179,12.1423324591953,12.263866269069,1470422.10053135,0.0,1.0
2006-02-14,24.49,24.74,23.86,24.25,515300,13.528922744572,13.6670293467012,13.1808941072066,13.396340406528,932793.928848711,0.0,1.0
2006-02-15,25.26,25.26,24.1,24.2,274200,13.9542910791298,13.9542910791298,13.3134764452506,13.3687190861022,496355.705977715,0.0,1.0
2006-02-16,25.26,25.52,25.15,25.16,208100,13.9542910791298,14.0979219453442,13.893524174193,13.8990484382782,376701.759350702,0.0,1.0
2006-02-17,25.8,25.99,25.55,25.6,169200,14.2526013397288,14.357562357347,14.1144947375997,14.1421160580255,306285.140231325,0.0,1.0
2006-02-21,25.0,25.85,24.8,25.85,219600,13.8106602129155,14.2802226601546,13.7001749312122,14.2802226601546,397519.011789592,0.0,1.0
2006-02-22,25.07,25.37,24.98,25.01,167200,13.8493300615117,14.0150579840667,13.7996116847452,13.8161844770007,302664.748502821,0.0,1.0
2006-02-23,24.97,25.35,24.8,25.13,131600,13.79408742066,14.0040094558963,13.7001749312122,13.8824756460227,238221.775735475,0.0,1.0
2006-02-24,24.68,24.99,24.6,24.99,136800,13.6338837621902,13.8051359488303,13.5896896495089,13.8051359488303,247634.794229581,0.0,1.0
2006-02-27,24.84,24.9,24.3501,24.4,185600,13.8907620421504,13.9243146074696,13.6168053463191,13.6447098964763,331897.126018746,0.305,1.0
2006-02-28,24.95,25.13,24.56,24.84,154100,13.952275078569,14.0529327745266,13.7341834039941,13.8907620421504,275567.603014485,0.0,1.0
2006-03-01,24.85,24.9,24.59,24.9,110800,13.8963541363703,13.9243146074696,13.7509596866537,13.9243146074696,198136.861868949,0.0,1.0
2006-03-02,24.85,24.9,24.65,24.84,80300,13.8963541363703,13.9243146074696,13.7845122519729,13.8907620421504,143595.577690222,0.0,1.0
2006-03-03,24.69,24.91,24.56,24.87,169900,13.8068806288524,13.9299067016895,13.7341834039941,13.90753832481,303821.776457892,0.0,1.0
2006-03-06,24.14,24.79,23.82,24.79,157400,13.4993154467597,13.8628015710511,13.320368431724,13.8628015710511,281468.791138742,0.0,1.0
2006-03-07,24.36,24.4,23.92,24.15,134200,13.6223415195968,13.6447098964763,13.3762893739226,13.5049075409796,239981.650386399,0.0,1.0
2006-03-08,24.61,24.62,24.21,24.36,146200,13.7621438750935,13.7677359693133,13.5384601062988,13.6223415195968,261440.516292783,0.0,1.0
2006-03-09,25.01,25.24,24.74,24.85,209900,13.9858276438882,14.1144458109451,13.8348410999518,13.8963541363703,375351.329479173,0.0,1.0
2006-03-10,25.38,25.5,25.03,25.15,161300,14.1927351300233,14.2598402606617,13.9970118323279,14.0641169629663,288442.922558316,0.0,1.0
2006-03-13,24.93,25.48,24.58,24.73,161600,13.9410908901292,14.2486560722219,13.7453675924339,13.8292490057319,288979.394205977,0.0,1.0
2006-03-14,24.99,25.28,24.57,24.94,227500,13.9746434554484,14.1368141878246,13.739775498214,13.9466829843491,406824.332808538,0.0,1.0
2006-03-15,24.75,24.99,24.54,24.99,388200,13.8404331941716,13.9746434554484,13.7229992155544,13.9746434554484,694194.312071536,0.0,1.0
2006-03-16,24.75,25.04,24.71,24.86,357800,13.8404331941716,14.0026039265478,13.8180648172922,13.9019462305902,639831.851775362,0.0,1.0
2006-03-17,24.73,24.83,24.55,24.75,322700,13.8292490057319,13.8851699479306,13.7285913097743,13.8404331941716,577064.668999186,0.0,1.0
2006-03-20,24.62,24.82,24.55,24.65,165200,13.7677359693133,13.8795778537107,13.7285913097743,13.7845122519729,295417.053977893,0.0,1.0
2006-03-21,24.11,24.9,24.08,24.68,141200,13.4825391641001,13.9243146074696,13.4657628814405,13.8012885346325,252499.322165123,0.0,1.0
2006-03-22,24.32,24.46,24.0,24.15,195300,13.5999731427173,13.6782624617955,13.4210261276816,13.5049075409796,349243.042626406,0.0,1.0
2006-03-23,24.75,24.87,24.29,24.37,260700,13.8404331941716,13.90753832481,13.5831968600577,13.6279336138167,466193.861816201,0.0,1.0
2006-03-24,24.74,24.88,24.67,24.67,94700,13.8348410999518,13.9131304190299,13.7956964404127,13.7956964404127,169346.216777883,0.0,1.0
2006-03-27,24.86,24.96,24.72,24.81,93700,13.9019462305902,13.9578671727888,13.823656911512,13.8739857594908,167557.977952351,0.0,1.0
2006-03-28,24.85,25.01,24.78,24.9,162100,13.8963541363703,13.9858276438882,13.8572094768312,13.9243146074696,289873.513618742,0.0,1.0
2006-03-29,24.87,25.0,24.78,24.78,113400,13.90753832481,13.9802355496683,13.8572094768312,13.8572094768312,202786.282815333,0.0,1.0
2006-03-30,24.49,25.3,24.25,25.25,176400,13.6950387444551,14.1479983762643,13.5608284831783,14.120037905165,315445.32882385,0.0,1.0
2006-03-31,24.99,24.99,24.42,24.54,238200,13.9746434554484,13.9746434554484,13.655894084916,13.7229992155544,425958.488241731,0.0,1.0
2006-04-03,25.18,25.32,24.94,24.95,161900,14.0808932456259,14.1591825647041,13.9466829843491,13.952275078569,289515.865853636,0.0,1.0
2006-04-04,25.64,25.94,25.18,25.18,134500,14.3381295797398,14.5058924063358,14.0808932456259,14.0808932456259,240518.122034058,0.0,1.0
2006-04-05,26.01,26.19,25.79,25.83,138200,14.5450370658749,14.6456947618325,14.4220109930378,14.4443793699173,247134.605688527,0.0,1.0
2006-04-06,25.69,26.2,25.46,26.01,226400,14.3660900508391,14.6512868560524,14.2374718837822,14.5450370658749,404857.270100453,0.0,1.0
2006-04-07,25.52,26.0,25.39,25.69,154400,14.2710244491014,14.539444971655,14.1983272242431,14.3660900508391,276104.074662146,0.0,1.0
2006-04-10,25.57,25.93,25.41,25.46,112100,14.2989849202007,14.500300312116,14.2095114126829,14.2374718837822,200461.572342141,0.0,1.0
2006-04-11,25.5,25.79,25.48,25.57,134400,14.2598402606617,14.4220109930378,14.2486560722219,14.2989849202007,240339.298151504,0.0,1.0
2006-04-12,25.87,25.94,25.31,25.35,109400,14.4667477467968,14.5058924063358,14.1535904704842,14.1759588473637,195633.327513204,0.0,1.0
2006-04-13,25.77,26.0,25.68,25.92,99100,14.4108268045981,14.539444971655,14.3604979566193,14.4947082178961,177214.467610224,0.0,1.0
2006-04-17,25.52,26.0,25.38,25.79,86700,14.2710244491014,14.539444971655,14.1927351300233,14.4220109930378,155040.306173627,0.0,1.0
2006-04-18,26.15,26.24,25.63,25.68,93600,14.623326384953,14.6736552329318,14.3325374855199,14.3604979566193,167379.154069799,0.0,1.0
2006-04-19,26.48,26.48,25.9,26.12,113500,14.8078654942087,14.8078654942087,14.4835240294564,14.6065501022934,202965.106697885,0.0,1.0
2006-04-20,26.02,26.42,25.6601,26.4,72700,14.5506291600948,14.7743129288895,14.3493696891217,14.7631287404497,130004.962616178,0.0,1.0
2006-04-21,26.39,26.49,26.05,26.4,108900,14.7575366462299,14.8134575884285,14.5674054427544,14.7631287404497,194739.208100438,0.0,1.0
2006-04-24,26.25,26.38,26.0101,26.38,132600,14.6792473271517,14.75194455201,14.5450929868171,14.75194455201,237120.468265548,0.0,1.0
2006-04-25,26.29,26.34,26.05,26.15,513500,14.7016157040312,14.7295761751305,14.5674054427544,14.623326384953,918260.636910697,0.0,1.0
2006-04-26,26.29,26.45,26.19,26.39,244300,14.7016157040312,14.7910892115491,14.6456947618325,14.7575366462299,436866.745077475,0.0,1.0
2006-04-27,26.29,27.24,26.11,26.45,226200,14.7016157040312,15.2328646549186,14.6009580080736,14.7910892115491,404499.622335345,0.0,1.0
2006-04-28,26.33,26.5,26.02,26.21,151800,14.7239840809107,14.8190496826484,14.5506291600948,14.6568789502722,271454.653715762,0.0,1.0
2006-05-01,26.14,26.4,26.02,26.32,145400,14.6177342907332,14.7631287404497,14.5506291600948,14.7183919866908,260009.925232357,0.0,1.0
2006-05-02,26.5,26.5,25.8401,26.15,91500,14.8190496826484,14.8190496826484,14.4500273850794,14.623326384953,163623.852536181,0.0,1.0
2006-05-03,27.33,27.5,25.92,26.0,305000,15.2831935028974,15.3782591046351,14.4947082178961,14.539444971655,545412.841787269,0.0,1.0
2006-05-04,27.6,27.75,26.68,27.73,254300,15.4341800468338,15.5180614601318,14.919707378606,15.5068772716921,454749.133332796,0.0,1.0
2006-05-05,27.25,27.6,27.05,27.6,141100,15.2384567491384,15.4341800468338,15.1266148647411,15.4341800468338,252320.49828257,0.0,1.0
2006-05-08,26.77,27.0,26.29,27.0,123000,14.9700362265848,15.0986543936418,14.7016157040312,15.0986543936418,219953.37554044,0.0,1.0
2006-05-09,26.95,27.06,26.49,26.7,146800,15.0706939225424,15.132206958961,14.8134575884285,14.9308915670457,262513.459588103,0.0,1.0
2006-05-10,26.89,27.14,26.48,26.95,99100,15.0371413572232,15.1769437127199,14.8078654942087,15.0706939225424,177214.467610225,0.0,1.0
2006-05-11,26.52,26.81,26.22,26.81,130700,14.8302338710881,14.9924046034643,14.6624710444921,14.9924046034643,233722.814497037,0.0,1.0
2006-05-12,25.74,26.45,25.5,26.42,135900,14.3940505219385,14.7910892115491,14.2598402606617,14.7743129288895,243021.656389803,0.0,1.0
2006-05-15,26.07,26.29,25.5,25.74,173700,14.5785896311941,14.7016157040312,14.2598402606617,14.3940505219385,310617.083994914,0.0,1.0
2006-05-16,25.86,26.22,25.63,26.12,120400,14.4611556525769,14.6624710444921,14.3325374855199,14.6065501022934,215303.954594056,0.0,1.0
2006-05-17,25.48,25.91,25.34,25.62,182100,14.2486560722219,14.4891161236762,14.1703667531438,14.3269453913001,325638.290129384,0.0,1.0
2006-05-18,25.26,25.91,25.26,25.62,104300,14.1256299993849,14.4891161236762,14.1256299993849,14.3269453913001,186513.30950299,0.0,1.0
2006-05-19,25.43,25.55,24.85,25.27,139400,14.2206956011226,14.287800731761,13.8963541363703,14.1312220936047,249280.492279165,0.0,1.0
2006-05-22,25.22,25.53,25.0,25.35,149500,14.1032616225054,14.2766165433213,13.9802355496683,14.1759588473637,267341.704417038,0.0,1.0
2006-05-23,25.18,25.7,25.18,25.29,95300,14.0808932456259,14.371682145059,14.0808932456259,14.1424062820445,170419.160073203,0.0,1.0
2006-05-24,25.22,25.64,24.58,25.15,181300,14.1032616225054,14.3381295797398,13.7453675924339,14.0641169629663,324207.699068957,0.0,1.0
2006-05-25,25.55,25.68,24.96,25.36,120300,14.287800731761,14.3604979566193,13.9578671727888,14.1815509415835,215125.130711503,0.0,1.0
2006-05-26,25.97,26.18,25.7,25.7,82900,14.5226686889954,14.6401026676126,14.371682145059,14.371682145059,148244.998636606,0.0,1.0
2006-05-30,25.15,25.93,25.12,25.71,107900,14.2346758366723,14.6761488844895,14.2176961040639,14.5516308453616,190639.044481001,0.305,1.0
2006-05-31,25.48,25.76,25.11,25.11,243200,14.4214528953642,14.5799303997089,14.2120361931945,14.2120361931945,429688.745299161,0.0,1.0
2006-06-01,25.85,26.05,25.51,25.51,169900,14.6308695975339,14.744067814923,14.4384326279725,14.4384326279725,300181.405535887,0.0,1.0
2006-06-02,25.96,26.2,25.8,26.1,282900,14.6931286170979,14.8289664779647,14.6025700431867,14.7723673692702,499831.192619789,0.0,1.0
2006-06-05,25.29,25.87,25.23,25.81,196100,14.3139145888446,14.6421894192728,14.2799551236279,14.6082299540561,346471.887142951,0.0,1.0
2006-06-06,25.0,25.48,24.78,25.35,354500,14.1497771736305,14.4214528953642,14.0252591345025,14.3478740540613,626334.95151543,0.0,1.0
2006-06-07,24.85,25.29,24.69,24.86,155400,14.0648785105887,14.3139145888446,13.9743199366775,14.0705384214582,274562.627547244,0.0,1.0
2006-06-08,25.0,25.4,24.54,24.8,259100,14.1497771736305,14.3761736084086,13.8894212736357,14.0365789562414,457781.060472914,0.0,1.0
2006-06-09,25.04,25.49,24.81,24.99,193900,14.1724168171083,14.4271128062336,14.0422388671109,14.144117262761,342584.900137777,0.0,1.0
2006-06-12,24.71,25.41,24.6,24.96,137400,13.9856397584164,14.381833519278,13.9233807388524,14.1271375301527,242760.006595825,0.0,1.0
2006-06-13,24.56,25.0,24.41,24.7,189000,13.9007410953746,14.1497771736305,13.8158424323328,13.9799798475469,333927.519989891,0.0,1.0
2006-06-14,24.55,24.69,24.3,24.52,228700,13.8950811845051,13.9743199366775,13.7535834127688,13.8781014518968,404069.96731052,0.0,1.0
2006-06-15,25.0,25.24,24.51,24.55,709600,14.1497771736305,14.2856150344973,13.8724415410273,13.8950811845051,1253729.99039591,0.0,1.0
2006-06-16,24.81,25.0,24.47,25.0,512900,14.0422388671109,14.1497771736305,13.8498018975495,14.1497771736305,906198.015887911,0.0,1.0
2006-06-19,24.63,24.93,24.41,24.82,200300,13.9403604714607,14.1101577975443,13.8158424323328,14.0478987779803,353892.498698283,0.0,1.0
2006-06-20,24.83,25.13,24.63,24.74,135200,14.0535586888498,14.2233560149334,13.9403604714607,14.0026194910247,238873.019590652,0.0,1.0
2006-06-21,25.0,25.14,24.71,24.83,166800,14.1497771736305,14.2290159258028,13.9856397584164,14.0535586888498,294704.287483142,0.0,1.0
2006-06-22,25.11,25.44,24.79,25.02,118600,14.2120361931945,14.3988132518864,14.030919045372,14.1610969953694,209543.935824344,0.0,1.0
2006-06-23,24.98,25.54,24.77,25.03,278200,14.1384573518916,14.4554123605809,14.0195992236331,14.1667569062388,491527.174926919,0.0,1.0
2006-06-26,25.06,25.2,24.8,25.1,206700,14.1837366388472,14.2629753910195,14.0365789562414,14.206376282325,365200.097258786,0.0,1.0
2006-06-27,24.54,25.29,24.54,25.15,162200,13.8894212736357,14.3139145888446,13.8894212736357,14.2346758366723,286576.951017779,0.0,1.0
2006-06-28,25.3,25.51,24.55,24.65,185700,14.319574499714,14.4384326279725,13.8950811845051,13.9516802931997,328097.039482132,0.0,1.0
2006-06-29,25.62,25.86,25.0,25.55,429800,14.5006916475365,14.6365295084034,14.1497771736305,14.4610722714504,759375.915828865,0.0,1.0
2006-06-30,24.95,25.76,24.78,25.6,890000,14.1214776192832,14.5799303997089,14.0252591345025,14.4893718257976,1572462.92482013,0.0,1.0
2006-07-03,25.15,25.26,24.95,24.97,125900,14.2346758366723,14.2969348562362,14.1214776192832,14.1327974410221,222441.665432419,0.0,1.0
2006-07-05,25.42,25.49,24.75,25.03,265000,14.3874934301475,14.4271128062336,14.0082794018942,14.1667569062388,468205.252895878,0.0,1.0
2006-07-06,25.34,25.73,25.132,25.43,387700,14.3422141431919,14.5629506671005,14.2244879971073,14.3931533410169,684993.119048045,0.0,1.0
2006-07-07,25.72,26.45,25.71,25.95,428900,14.557290756231,14.970464249701,14.5516308453616,14.6874687062284,757785.784781295,0.0,1.0
2006-07-10,25.96,26.26,25.75,25.99,324900,14.6931286170979,14.8629259431815,14.5742704888394,14.7101083497062,574037.308173098,0.0,1.0
2006-07-11,26.12,26.3,25.6,25.97,250500,14.7836871910091,14.8855655866593,14.4893718257976,14.6987885279673,442586.474907238,0.0,1.0
2006-07-12,25.69,26.2,25.56,26.03,225200,14.5403110236227,14.8289664779647,14.4667321823198,14.7327479931841,397886.124347743,0.0,1.0
2006-07-13,24.91,25.67,24.8,25.59,201700,14.0988379758054,14.5289912018838,14.0365789562414,14.4837119149282,356366.035883392,0.0,1.0
2006-07-14,24.84,25.05,24.51,24.92,145500,14.0592185997192,14.1780767279777,13.8724415410273,14.1044978866749,257071.186023965,0.0,1.0
2006-07-17,25.21,25.28,24.74,24.74,151300,14.268635301889,14.3082546779751,14.0026194910247,14.0026194910247,267318.697219421,0.0,1.0
2006-07-18,25.58,25.7,25.08,25.45,148900,14.4780520040587,14.5459709344921,14.1950564605861,14.4044731627558,263078.347759232,0.0,1.0
2006-07-19,25.58,26.39,25.5,25.6,258200,14.4780520040587,14.9365047844843,14.4327727171031,14.4893718257976,456190.929425344,0.0,1.0
2006-07-20,25.39,25.84,25.15,25.74,215100,14.3705136975391,14.6252096866645,14.2346758366723,14.5686105779699,380041.320369448,0.0,1.0
2006-07-21,25.44,25.67,25.22,25.39,345600,14.3988132518864,14.5289912018838,14.2742952127584,14.3705136975391,610610.322267229,0.0,1.0
2006-07-24,25.77,26.01,25.69,25.75,290500,14.5855903105783,14.7214281714452,14.5403110236227,14.5742704888394,513258.965910388,0.0,1.0
2006-07-25,25.5,25.7,25.01,25.7,171400,14.4327727171031,14.5459709344921,14.1554370844999,14.5459709344921,302831.623948504,0.0,1.0
2006-07-26,25.08,25.5,24.71,25.5,250300,14.1950564605861,14.4327727171031,13.9856397584164,14.4327727171031,442233.112452221,0.0,1.0
2006-07-27,25.16,25.75,25.04,25.13,357000,14.2403357475417,14.5742704888394,14.1724168171083,14.2233560149334,630751.982203129,0.0,1.0
2006-07-28,25.5,25.65,25.27,25.41,154300,14.4327727171031,14.5176713801449,14.3025947671057,14.381833519278,272619.134044657,0.0,1.0
2006-07-31,26.71,26.99,25.75,25.75,560700,15.1176219323068,15.2760994366515,14.5742704888394,14.5742704888394,990651.642636678,0.0,1.0
2006-08-01,26.67,26.91,26.01,26.9,229600,15.094982288829,15.2308201496959,14.7214281714452,15.2251602388264,405660.09835809,0.0,1.0
2006-08-02,26.88,27.75,26.75,26.95,539100,15.2138404170875,15.7062526627298,15.1402615757846,15.2534597931737,952488.497494975,0.0,1.0
2006-08-03,26.57,26.8,26.26,26.5,426200,15.0383831801345,15.1685611301319,14.8629259431815,14.9987638040483,753015.391638579,0.0,1.0
2006-08-04,26.93,27.1,26.37,26.82,188100,15.2421399714348,15.3383584562154,14.9251849627454,15.1798809518708,332337.388942319,0.0,1.0
2006-08-07,26.93,27.1,26.51,26.6799,140500,15.2421399714348,15.3383584562154,15.0044237149178,15.1005856005898,248237.124648569,0.0,1.0
2006-08-08,25.96,26.9,25.87,26.9,307000,14.6931286170979,15.2251602388264,14.6421894192728,15.2251602388264,542411.368449188,0.0,1.0
2006-08-09,25.94,26.46,25.83,26.21,221400,14.681808795359,14.9761241605705,14.619549775795,14.8346263888342,391172.237702444,0.0,1.0
2006-08-10,26.72,26.95,25.65,25.75,287900,15.1232818431763,15.2534597931737,14.5176713801449,14.5742704888394,508665.253995182,0.0,1.0
2006-08-11,26.65,27.11,26.6,26.92,226400,15.0836624670901,15.3440183670849,15.0553629127428,15.2364800605653,400006.299077838,0.0,1.0
2006-08-14,26.86,27.14,26.76,26.85,247100,15.2025205953486,15.3609980996933,15.1459214866541,15.1968606844791,436579.313171969,0.0,1.0
2006-08-15,26.99,27.47,26.86,27.25,207900,15.2760994366515,15.5477751583852,15.2025205953486,15.4232571192572,367320.27198888,0.0,1.0
2006-08-16,26.75,27.25,26.59,27.19,172800,15.1402615757846,15.4232571192572,15.0497030018734,15.3892976540405,305305.161133615,0.0,1.0
2006-08-17,26.77,26.88,26.56,26.6,95700,15.1515813975235,15.2138404170875,15.032723269265,15.0553629127428,169083.93472504,0.0,1.0
2006-08-18,27.0,27.04,26.59,26.75,111600,15.2817593475209,15.3043989909987,15.0497030018734,15.1402615757846,197176.249898793,0.0,1.0
2006-08-21,26.52,26.78,26.5,26.78,162500,15.0100836257872,15.157241308393,14.9987638040483,15.157241308393,287106.994700304,0.0,1.0
2006-08-22,27.0,27.01,26.45,26.45,100700,15.2817593475209,15.2874192583904,14.970464249701,14.970464249701,177917.996100434,0.0,1.0
2006-08-23,26.5,27.2,26.3,27.1,148000,14.9987638040483,15.39495756491,14.8855655866593,15.3383584562154,261488.216711661,0.0,1.0
2006-08-24,26.34,26.63,26.18,26.63,91000,14.9082052301371,15.0723426453512,14.8176466562258,15.0723426453512,160779.91703217,0.0,1.0
2006-08-25,26.14,26.55,26.0,26.2,113200,14.795007012748,15.0270633583956,14.7157682605757,14.8289664779647,200003.149538919,0.0,1.0
2006-08-28,26.21,26.49,25.9,26.18,285700,14.8346263888342,14.9931038931789,14.6591691518812,14.8176466562258,504778.26699001,0.0,1.0
2006-08-29,26.3,26.5,26.07,26.28,262600,14.8855655866593,14.9987638040483,14.7553876366619,14.8742457649204,463964.903435689,0.0,1.0
2006-08-30,26.69,26.79,26.18,26.29,353100,15.2789293920862,15.3361752871483,14.9869753272693,15.0499458118376,616812.78564461,0.305,1.0
2006-08-31,26.73,27.13,26.65,26.82,272300,15.3018277501111,15.5308113303596,15.2560310340613,15.353349055667,475667.294055585,0.0,1.0
2006-09-01,27.05,27.2,26.51,26.63,650700,15.4850146143099,15.5708834569031,15.1758867809743,15.2445818550489,1136675.38832894,0.0,1.0
2006-09-05,27.41,27.5,27.01,27.18,238700,15.6910998365336,15.7426211420896,15.4621162562851,15.5594342778907,416973.129236389,0.0,1.0
2006-09-06,26.74,27.46,26.72,27.25,115700,15.3075523396173,15.7197227840647,15.2961031606048,15.5995064044342,202110.561594679,0.0,1.0
2006-09-07,26.39,26.92,26.23,26.58,130300,15.1071917068998,15.4105949507291,15.0155982748003,15.2159589075178,227614.573688736,0.0,1.0
2006-09-08,27.02,27.13,26.34,26.52,200300,15.4678408457913,15.5308113303596,15.0785687593687,15.1816113704806,349894.083728732,0.0,1.0
2006-09-11,26.29,27.03,26.19,26.98,224900,15.0499458118376,15.4735654352975,14.9926999167755,15.4449424877664,392866.597257075,0.0,1.0
2006-09-12,26.91,27.0,26.31,26.4,106700,15.4048703612229,15.4563916667788,15.06139499085,15.112916296406,186388.910303823,0.0,1.0
2006-09-13,27.25,27.26,26.76,27.02,162000,15.5995064044342,15.6052309939404,15.3190015186297,15.4678408457913,282989.72323542,0.0,1.0
2006-09-14,26.75,27.35,26.63,27.2,209100,15.3132769291235,15.6567522994963,15.2445818550489,15.5708834569031,365266.364990903,0.0,1.0
2006-09-15,27.18,27.18,26.77,26.95,231000,15.5594342778907,15.5594342778907,15.3247261081359,15.4277687192478,403522.383131988,0.0,1.0
2006-09-18,27.48,27.72,26.63,27.02,373100,15.7311719630771,15.8685621112263,15.2445818550489,15.4678408457913,651749.788513182,0.0,1.0
2006-09-19,27.26,27.89,27.12,27.49,392300,15.6052309939404,15.9658801328319,15.5250867408534,15.7368965525833,685289.311267009,0.0,1.0
2006-09-20,27.52,27.72,27.32,27.4,197300,15.754070321102,15.8685621112263,15.6395785309777,15.6853752470274,344653.533298447,0.0,1.0
2006-09-21,27.63,28.14,27.42,27.6,241900,15.8170408056703,16.1089948704873,15.6968244260398,15.7998670371517,422563.04969536,0.0,1.0
2006-09-22,27.74,27.88,27.38,27.7,170500,15.8800112902387,15.9601555433257,15.673926068015,15.8571129322138,297837.949454563,0.0,1.0
2006-09-25,27.96,28.1744,27.6,27.9,235100,16.0059522593754,16.1286874583887,15.7998670371517,15.9716047223381,410684.468720046,0.0,1.0
2006-09-26,28.37,28.37,27.94,27.97,101600,16.2406604291302,16.2406604291302,15.994503080363,16.0116768488816,177479.974572338,0.0,1.0
2006-09-27,28.35,28.6,28.28,28.38,312800,16.2292112501178,16.3723259877731,16.1891391235743,16.2463850186364,546414.724864441,0.0,1.0
2006-09-28,28.48,28.53,28.0,28.37,139000,16.3036309136986,16.3322538612296,16.0288506174003,16.2406604291302,242812.169936564,0.0,1.0
2006-09-29,28.31,28.51,28.22,28.48,187800,16.2063128920929,16.3208046822172,16.154791586537,16.3036309136986,328058.456935877,0.0,1.0
2006-10-02,27.98,28.36,27.79,28.24,174600,16.0174014383879,16.234935839624,15.9086342377698,16.1662407655494,305000.035042619,0.0,1.0
2006-10-03,28.51,28.63,27.79,27.8297,205900,16.3208046822172,16.3894997562918,15.9086342377698,15.9313608581094,359676.444531933,0.0,1.0
2006-10-04,28.98,28.98,28.28,28.41,185700,16.5898603890093,16.5898603890093,16.1891391235743,16.2635587871551,324390.071634676,0.0,1.0
2006-10-05,29.13,29.44,28.96,29.0,339000,16.6757292316025,16.8531915062952,16.5784112099969,16.6013095680217,592182.198622269,0.0,1.0
2006-10-06,28.97,29.233,28.8,29.15,104700,16.5841357995031,16.7346925035165,16.4868177778974,16.6871784106149,182895.210016966,0.0,1.0
2006-10-09,29.18,29.33,28.691,29.07,167700,16.7043521791336,16.7902210217268,16.4244197522797,16.6413816945652,292946.769052962,0.0,1.0
2006-10-10,29.24,29.27,28.8,29.18,147500,16.7386997161709,16.7558734846895,16.4868177778974,16.7043521791336,257660.396155706,0.0,1.0
2006-10-11,29.52,29.62,28.86,28.95,222300,16.8989882223449,16.956234117407,16.5211653149347,16.5726866204906,388324.786884159,0.0,1.0
2006-10-12,29.92,29.97,29.55,29.55,182800,17.1279718025934,17.1565947501245,16.9161619908635,16.9161619908635,319324.206218734,0.0,1.0
2006-10-13,29.9,30.2,29.74,29.94,179800,17.116522623581,17.2882603087674,17.0249291914816,17.1394209816059,314083.655788448,0.0,1.0
2006-10-16,30.37,30.38,29.9,29.96,122200,17.3855783303731,17.3913029198793,17.116522623581,17.1508701606183,213465.087526965,0.0,1.0
2006-10-17,30.26,30.33,29.95,30.25,128200,17.3226078458047,17.3626799723482,17.1451455711121,17.3168832562985,223946.188387537,0.0,1.0
2006-10-18,30.57,30.73,30.09,30.45,239600,17.5000701204974,17.5916635525968,17.2252898241991,17.4313750464228,418545.294365473,0.0,1.0
2006-10-19,30.84,31.25,30.61,30.64,145800,17.6546340371652,17.88934220692,17.5229684785222,17.5401422470409,254690.750911878,0.0,1.0
2006-10-20,30.55,30.9,30.4101,30.9,145700,17.4886209414849,17.6889815742025,17.408533934293,17.6889815742025,254516.065897536,0.0,1.0
2006-10-23,30.43,30.66,30.28,30.45,152700,17.4199258674104,17.5515914260533,17.3340570248172,17.4313750464228,266744.016901535,0.0,1.0
2006-10-24,30.17,30.4,29.701,30.3,233200,17.2710865402488,17.4027520988917,17.0026032924073,17.3455062038296,407365.453447531,0.0,1.0
2006-10-25,30.31,30.63,29.88,30.2,214200,17.3512307933358,17.5344176575347,17.1050734445686,17.2882603087674,374175.300722389,0.0,1.0
2006-10-26,30.33,30.54,30.23,30.5,211000,17.3626799723482,17.4828963519787,17.3054340772861,17.4599979939539,368585.380263418,0.0,1.0
2006-10-27,29.89,30.4,29.8,30.2,159000,17.1107980340748,17.4027520988917,17.0592767285189,17.2882603087674,277749.172805135,0.0,1.0
2006-10-30,30.5,30.51,29.77,29.89,147800,17.4599979939539,17.4657225834601,17.0421029600002,17.1107980340748,258184.451198735,0.0,1.0
2006-10-31,30.95,31.36,30.69,31.0,314000,17.7176045217335,17.9523126914883,17.568765194572,17.7462274692646,548510.945036556,0.0,1.0
2006-11-01,30.35,31.42,30.25,30.99,361400,17.3741291513607,17.9866602285256,17.3168832562985,17.7405028797584,631311.641835066,0.0,1.0
2006-11-02,30.5,30.75,30.34,30.35,226800,17.4599979939539,17.6031127316092,17.3684045618544,17.3741291513607,396185.612529588,0.0,1.0
2006-11-03,30.56,30.73,30.4,30.63,214900,17.4943455309912,17.5916635525968,17.4027520988917,17.5344176575347,375398.095822788,0.0,1.0
2006-11-06,31.69,32.0,31.05,31.45,579300,18.1412241451934,18.318686419886,17.7748504167957,18.0038339970442,1011950.28808814,0.0,1.0
2006-11-07,32.24,32.24,31.65,32.15,449400,18.4560765680352,18.4560765680352,18.1183257871685,18.4045552624792,785034.454456776,0.0,1.0
2006-11-08,32.45,32.58,32.1,32.28,215800,18.5762929476657,18.6507126112465,18.3759323149482,18.47897492606,376970.260951874,0.0,1.0
2006-11-09,32.13,32.59,32.05,32.46,168800,18.3931060834668,18.6564372007527,18.3473093674171,18.5820175371719,294868.304210734,0.0,1.0
2006-11-10,32.51,32.52,32.09,32.29,126000,18.610640484703,18.6163650742092,18.370207725442,18.4846995155663,220103.118071993,0.0,1.0
2006-11-13,32.99,32.99,32.52,32.55,202300,18.8854207810013,18.8854207810013,18.6163650742092,18.6335388427278,353387.784015589,0.0,1.0
2006-11-14,33.77,34.69,33.0,33.0,391300,19.331938762486,19.8586009970577,18.8911453705075,18.8911453705075,683542.461123579,0.0,1.0
2006-11-15,34.1,34.28,33.73,33.78,231100,19.5208502161911,19.6238928273029,19.3090404044611,19.3376633519922,403697.06814633,0.0,1.0
2006-11-16,33.26,34.5007,33.25,34.5,314400,19.039984697669,19.7502345177051,19.0342601081628,19.7498337964396,549209.685093928,0.0,1.0
2006-11-17,32.7,33.34,32.691,33.26,182200,18.719407685321,19.0857814137188,18.7142555547655,19.039984697669,318276.096132677,0.0,1.0
2006-11-20,32.65,32.79,32.5,32.56,197600,18.69078473779,18.770928990877,18.6049158951968,18.639263432234,345177.588341475,0.0,1.0
2006-11-21,32.5,32.77,32.32,32.65,211800,18.6049158951968,18.7594798118645,18.5018732840849,18.69078473779,369982.86037816,0.0,1.0
2006-11-22,32.5,32.57,32.38,32.5,127300,18.6049158951968,18.6449880217403,18.5362208211222,18.6049158951968,222374.02325845,0.0,1.0
2006-11-24,32.66,32.79,32.2,32.45,55900,18.6965093272962,18.770928990877,18.4331782100103,18.5762929476657,97648.9230176542,0.0,1.0
2006-11-27,32.3,32.58,32.0504,32.5,266900,18.4904241050725,18.6507126112465,18.3475383509974,18.6049158951968,466234.303281071,0.0,1.0
2006-11-28,32.58,32.89,32.02,32.28,290600,18.6507126112465,18.8281748859391,18.3301355988985,18.47897492606,507634.651680327,0.0,1.0
2006-11-29,32.7,32.95,32.36,32.84,133500,18.8940076652606,19.0384572651479,18.6975562094138,18.9748994411975,231049.445800031,0.305,1.0
2006-11-30,33.1,33.23,32.57,32.72,200700,19.1251270250803,19.2002408170217,18.8188938733192,18.9055636332516,347352.987056676,0.0,1.0
2006-12-01,32.81,33.47,32.57,33.14,213000,18.957565489211,19.3389124329135,18.8188938733192,19.1482389610623,368640.688804544,0.0,1.0
2006-12-04,33.8,33.84,32.81,32.81,260600,19.5295859047648,19.5526978407467,18.957565489211,18.957565489211,451022.363861333,0.0,1.0
2006-12-05,33.75,34.06,33.62,33.8,208800,19.5006959847873,19.6798134886476,19.4255821928459,19.5295859047648,361371.717476004,0.0,1.0
2006-12-06,33.56,33.89,33.42,33.73,107000,19.3909142888729,19.5815877607242,19.310022512936,19.4891400167963,185185.698131861,0.0,1.0
2006-12-07,33.7,33.94,33.5,33.6,104000,19.4718060648098,19.6104776807017,19.3562463849,19.4140262248549,179993.575754332,0.0,1.0
2006-12-08,34.27,34.39,33.65,33.68,157800,19.8011511525529,19.8704869604988,19.4429161448324,19.4602500968188,273105.637058015,0.0,1.0
2006-12-11,33.95,34.299,33.82,34.2,107200,19.6162556646971,19.8179073061398,19.5411418727557,19.7607052645845,185531.839623696,0.0,1.0
2006-12-12,33.43,33.98,33.14,33.98,95600,19.3158004969315,19.6335896166836,19.1482389610623,19.6335896166836,165455.633097251,0.0,1.0
2006-12-13,33.66,33.71,33.42,33.63,81100,19.4486941288279,19.4775840488053,19.310022512936,19.4313601768414,140360.374939195,0.0,1.0
2006-12-14,34.04,34.32,33.7665,33.83,87200,19.6682575206566,19.8300410725304,19.5102296583799,19.5469198567512,150917.69044017,0.0,1.0
2006-12-15,33.55,34.42,33.54,34.05,210000,19.3851363048774,19.8878209124853,19.379358320882,19.6740355046521,363448.566427016,0.0,1.0
2006-12-18,32.26,33.54,32.21,33.5,218900,18.6397763694589,19.379358320882,18.6108864494814,19.3562463849,378851.862813684,0.0,1.0
2006-12-19,31.04,32.02,30.19,32.01,700000,17.9348623220088,18.5011047535671,17.443733682392,18.4953267695716,1211495.22142339,0.0,1.0
2006-12-20,30.18,31.04,29.82,31.04,454700,17.4379556983965,17.9348623220088,17.2299482745587,17.9348623220088,786952.681687446,0.0,1.0
2006-12-21,30.91,31.1865,30.3,30.3,323300,17.8597485300674,18.0195097875428,17.5072915063424,17.5072915063424,559537.721551687,0.0,1.0
2006-12-22,30.63,30.97,30.48,30.97,205900,17.6979649781936,17.8944164340404,17.6112952182612,17.8944164340404,356352.665844393,0.0,1.0
2006-12-26,31.09,31.24,30.85,30.88,142500,17.9637522419863,18.0504220019187,17.8250806260945,17.8424145780809,246625.812932617,0.0,1.0
2006-12-27,31.3,31.36,31.15,31.29,135500,18.0850899058916,18.1197578098646,17.9984201459592,18.0793119218961,234510.860718384,0.0,1.0
2006-12-28,31.45,31.51,31.25,31.37,141200,18.171759665824,18.206427569797,18.0561999859142,18.1255357938601,244375.893235689,0.0,1.0
2006-12-29,31.56,31.62,31.41,31.49,238800,18.2353174897744,18.2699853937474,18.148647729842,18.194871601806,413292.941251293,0.0,1.0
2007-01-03,31.05,31.7899,30.9,31.65,289900,17.9406403060043,18.3681533418308,17.8539705460719,18.2873193457339,501732.092415199,0.0,1.0
2007-01-04,30.72,31.03,30.33,30.96,295600,17.7499668341531,17.9290843380133,17.5246254583288,17.8886384500449,511597.124932503,0.0,1.0
2007-01-05,30.52,30.76,30.0,30.0,199000,17.6344071542432,17.773078770135,17.3339519864776,17.3339519864776,344410.784376077,0.0,1.0
2007-01-08,30.7,30.87,30.2,30.51,483900,17.7384108661621,17.8366365940854,17.4495116663874,17.6286291702477,837489.339495393,0.0,1.0
2007-01-09,30.9,30.9,30.5,30.8,321800,17.8539705460719,17.8539705460719,17.6228511862522,17.796190706117,556941.660362923,0.0,1.0
2007-01-10,30.5,30.7,30.35,30.7,229800,17.6228511862522,17.7384108661621,17.5361814263198,17.7384108661621,397716.574118706,0.0,1.0
2007-01-11,30.55,30.79,30.34,30.6,241900,17.6517411062297,17.7904127221215,17.5304034423243,17.6806310262071,418658.134374738,0.0,1.0
2007-01-12,31.0,31.29,30.64,30.64,146200,17.9117503860268,18.0793119218961,17.7037429621891,17.7037429621891,253029.430531571,0.0,1.0
2007-01-16,31.34,31.48,31.01,31.25,203700,18.1082018418736,18.1890936178105,17.9175283700223,18.0561999859142,352545.109434205,0.0,1.0
2007-01-17,32.14,32.27,31.2,31.21,310300,18.570440561513,18.6455543534544,18.0273100659367,18.0330880499322,537038.524582395,0.0,1.0
2007-01-18,31.58,32.05,31.32,32.05,253500,18.2468734577654,18.5184387055536,18.0966458738826,18.5184387055536,438734.340901183,0.0,1.0
2007-01-19,31.24,31.81,31.19,31.58,176600,18.0504220019187,18.3797670896617,18.0215320819412,18.2468734577654,305642.937290528,0.0,1.0
2007-01-22,30.65,31.1,30.59,31.1,241800,17.7095209461846,17.9695302259818,17.6748530422117,17.9695302259818,418485.063628821,0.0,1.0
2007-01-23,31.2,31.43,30.55,30.66,294600,18.0273100659367,18.160203697833,17.6517411062297,17.7152989301801,509866.417473327,0.0,1.0
2007-01-24,31.87,31.95,30.32,30.6,186100,18.4144349936347,18.4606588655986,17.5188474743334,17.6806310262071,322084.658152703,0.0,1.0
2007-01-25,30.79,31.87,30.76,31.87,201700,17.7904127221215,18.4144349936347,17.773078770135,18.4144349936347,349083.694515853,0.0,1.0
2007-01-26,31.05,31.14,30.69,30.89,191000,17.9406403060043,17.9926421619637,17.7326328821666,17.8481925620764,330565.124702667,0.0,1.0
2007-01-29,30.55,30.84,30.23,30.8,489000,17.6517411062297,17.819302642099,17.4668456183739,17.796190706117,846315.947537193,0.0,1.0
2007-01-30,30.63,30.78,30.35,30.56,260800,17.6979649781936,17.784634738126,17.5361814263198,17.6575190902252,451368.50535317,0.0,1.0
2007-01-31,31.03,31.19,30.37,30.64,266800,17.9290843380133,18.0215320819412,17.5477373943108,17.7037429621891,461752.750108228,0.0,1.0
2007-02-01,31.24,31.48,31.09,31.1,129900,18.0504220019187,18.1890936178105,17.9637522419863,17.9695302259818,224818.898946996,0.0,1.0
2007-02-02,31.29,31.6,30.8701,31.44,115300,18.0793119218961,18.2584294257564,17.8366943739254,18.1659816818285,199550.570043024,0.0,1.0
2007-02-05,31.36,31.588,31.1,31.32,141700,18.1197578098646,18.2514958449618,17.9695302259818,18.0966458738826,245241.246965276,0.0,1.0
2007-02-06,31.7,31.86,31.41,31.46,140400,18.3162092657113,18.4086570096392,18.148647729842,18.1775376498195,242991.327268348,0.0,1.0
2007-02-07,31.95,31.99,31.73,31.86,118300,18.4606588655986,18.4837708015806,18.3335432176978,18.4086570096392,204742.692420553,0.0,1.0
2007-02-08,31.88,32.2,31.75,32.2,130600,18.4202129776302,18.605108465486,18.3450991856888,18.605108465486,226030.39416842,0.0,1.0
2007-02-09,31.89,32.43,31.8,31.88,184900,18.4259909616257,18.7380020973823,18.3739891056663,18.4202129776302,320007.809201691,0.0,1.0
2007-02-12,32.02,32.15,31.6,31.64,172400,18.5011047535671,18.5762185455085,18.2584294257564,18.2815413617384,298373.965961988,0.0,1.0
2007-02-13,33.13,33.13,31.6,31.74,369000,19.1424609770668,19.1424609770668,18.2584294257564,18.3393212016933,638631.05243604,0.0,1.0
2007-02-14,34.15,35.08,33.7,33.8,562500,19.731815344607,20.2691678561878,19.4718060648098,19.5295859047648,973522.945786648,0.0,1.0
2007-02-15,33.95,34.43,33.88,34.15,170200,19.6162556646971,19.8935988964808,19.5758097767287,19.731815344607,294566.409551801,0.0,1.0
2007-02-16,34.27,34.54,33.91,33.95,268600,19.8011511525529,19.9571567204312,19.5931437287152,19.6162556646971,464868.023534745,0.0,1.0
2007-02-20,34.5,34.5,33.55,34.12,160900,19.9340447844492,19.9340447844492,19.3851363048774,19.7144813926205,278470.830181461,0.0,1.0
2007-02-21,34.59,34.62,34.09,34.5,191800,19.9860466404087,20.0033805923951,19.697147440634,19.9340447844492,331949.690670007,0.0,1.0
2007-02-22,34.55,34.59,34.11,34.59,193100,19.9629347044267,19.9860466404087,19.708703408625,19.9860466404087,334199.610366937,0.0,1.0
2007-02-23,34.6,34.86,34.3,34.55,140900,19.9918246244042,20.142052208287,19.8184851045394,19.9629347044267,243856.680997935,0.0,1.0
2007-02-26,34.26,34.93,34.26,34.6005,197500,19.7953731685574,20.1824980962554,19.7953731685574,19.9921135236039,341814.723187312,0.0,1.0
2007-02-27,33.29,34.24,32.5,34.1,295300,19.4198042088504,19.973989069121,18.9589557460991,19.8923197212916,506211.952204947,0.32,1.0
2007-02-28,32.67,33.21,32.47,33.21,224600,19.0581256684633,19.3731360100908,18.9414551715642,19.3731360100908,385015.931138608,0.0,1.0
2007-03-01,32.62,32.76,31.1,32.45,398900,19.0289580442385,19.1106273920679,18.1422622678056,18.9297881218743,683806.121688294,0.0,1.0
2007-03-02,31.73,32.43,31.69,31.931,250200,18.5097743330376,18.9181210721844,18.4864402336578,18.6270281824212,428900.204678896,0.0,1.0
2007-03-05,31.61,31.88,31.25,31.302,304900,18.4397720348982,18.597277205712,18.2297651404799,18.2600994696736,522668.554782554,0.0,1.0
2007-03-06,31.81,32.33,31.27,31.62,351100,18.5564425317973,18.8597858237349,18.2414321901698,18.4456055597432,601865.954687289,0.0,1.0
2007-03-07,31.62,32.14,31.5,31.67,242800,18.4456055597432,18.7489488516807,18.3756032616037,18.4747731839679,416214.906858655,0.0,1.0
2007-03-08,32.28,32.72,31.93,32.52,353600,18.8306181995101,19.087293292688,18.6264448299367,18.970622795789,606151.528275208,0.0,1.0
2007-03-09,33.51,33.52,32.33,32.53,355900,19.5481417554394,19.5539752802843,18.8597858237349,18.9764563206339,610094.255976093,0.0,1.0
2007-03-12,33.44,33.7428,33.29,33.52,361900,19.5073070815247,19.6839462138299,19.4198042088504,19.5539752802843,620379.632587099,0.0,1.0
2007-03-13,32.04,33.56,32.01,33.19,387700,18.6906136032312,19.5773093796642,18.6731130286963,19.3614689604009,664606.752014419,0.0,1.0
2007-03-14,32.36,32.43,31.5,31.94,436300,18.8772863982697,18.9181210721844,18.3756032616037,18.6322783547817,747918.302563557,0.0,1.0
2007-03-15,33.0,33.27,32.47,32.47,333200,19.2506319883468,19.4081371591605,18.9414551715642,18.9414551715642,571181.247797791,0.0,1.0
2007-03-16,32.33,33.01,32.24,33.0,479600,18.8597858237349,19.2564655131917,18.8072841001303,19.2506319883468,822144.437106305,0.0,1.0
2007-03-19,32.94,33.13,32.5,32.5,411900,19.215630839277,19.3264678113311,18.9589557460991,18.9589557460991,706091.104345472,0.0,1.0
2007-03-20,33.28,33.45,32.62,32.72,238200,19.4139706840054,19.5131406063697,19.0289580442385,19.087293292688,408329.451456886,0.0,1.0
2007-03-21,33.88,33.88,32.93,33.38,228700,19.7639821747027,19.7639821747027,19.2097973144321,19.472305932455,392044.271822794,0.0,1.0
2007-03-22,33.62,33.98,33.54,33.98,139400,19.6123105287339,19.8223174231522,19.5656423299742,19.8223174231522,238963.583262341,0.0,1.0
2007-03-23,34.22,34.23,33.65,33.69,136900,19.9623220194311,19.968155544276,19.6298111032687,19.6531452026485,234678.009674423,0.0,1.0
2007-03-26,34.11,34.47,33.91,34.3,187000,19.8981532461366,20.1081601405549,19.7814827492375,20.0089902181907,320560.904376312,0.0,1.0
2007-03-27,33.61,34.0,33.54,33.96,405700,19.6064770038889,19.8339844728421,19.5656423299742,19.8106503734623,695462.881847433,0.0,1.0
2007-03-28,33.39,33.68,33.05,33.38,361100,19.4781394572999,19.6473116778036,19.2797996125715,19.472305932455,619008.249038966,0.0,1.0
2007-03-29,33.24,33.76,32.92,33.65,176500,19.3906365846256,19.6939798765632,19.2039637895871,19.6298111032687,302561.495307055,0.0,1.0
2007-03-30,33.4,33.7,33.17,33.31,138600,19.4839729821449,19.6589787274935,19.349801910711,19.4314712585403,237592.199714208,0.0,1.0
2007-04-02,33.32,33.5,33.16,33.42,111000,19.4373047833853,19.5423082305944,19.343968385866,19.4956400318348,190279.467303586,0.0,1.0
2007-04-03,33.92,34.29,33.5,33.5,244200,19.7873162740825,20.0031566933458,19.5423082305944,19.5423082305944,418614.82806789,0.0,1.0
2007-04-04,33.38,33.85,33.32,33.6888,213700,19.472305932455,19.7464816001678,19.4373047833853,19.6524451796672,366330.830295283,0.0,1.0
2007-04-05,33.52,33.64,33.38,33.38,266700,19.5539752802843,19.6239775784238,19.472305932455,19.472305932455,457184.990359159,0.0,1.0
2007-04-09,33.2,33.56,33.04,33.04,223700,19.3673024852458,19.5773093796642,19.2739660877266,19.2739660877266,383473.124646958,0.0,1.0
2007-04-10,33.22,33.35,33.03,33.1,162400,19.3789695349357,19.4548053579201,19.2681325628816,19.3089672367963,278390.860271193,0.0,1.0
2007-04-11,32.74,33.34,32.5,33.27,221800,19.098960342378,19.4489718330752,18.9589557460991,19.4081371591605,380216.088720139,0.0,1.0
2007-04-12,32.57,32.82,32.26,32.59,203000,18.9997904200137,19.1456285411376,18.8189511498202,19.0114574697037,347988.575338992,0.0,1.0
2007-04-13,32.33,32.92,32.17,32.6,503600,18.8597858237349,19.2039637895871,18.7664494262156,19.0172909945486,863285.943550324,0.0,1.0
2007-04-16,32.89,32.89,32.35,32.5,580900,19.1864632150523,19.1864632150523,18.8714528734248,18.9589557460991,995795.878888767,0.0,1.0
2007-04-17,32.12,32.89,31.89,32.89,407600,18.7372818019908,19.1864632150523,18.6031107305569,19.1864632150523,698719.917774252,0.0,1.0
2007-04-18,31.96,32.21,31.87,32.16,243600,18.6439454044716,18.7897835255954,18.591443680867,18.7606159013706,417586.290406789,0.0,1.0
2007-04-19,31.82,32.0,31.63,31.76,292700,18.5622760566422,18.6672795038514,18.4514390845881,18.5272749075725,501754.955673512,0.0,1.0
2007-04-20,32.25,32.59,32.05,32.3,288500,18.8131176249752,19.0114574697037,18.6964471280762,18.8422852492,494555.192045809,0.0,1.0
2007-04-23,33.12,34.14,32.26,33.95,289500,19.3206342864862,19.9156538206715,18.8189511498202,19.8048168486173,496269.421480975,0.0,1.0
2007-04-24,34.68,34.8,33.29,34.8,424600,20.2306641622989,20.3006664604384,19.4198042088504,20.3006664604384,727861.818172099,0.0,1.0
2007-04-25,35.05,35.27,34.69,34.88,244700,20.4465045815622,20.5748421281512,20.2364976871439,20.347334659198,419471.942785474,0.0,1.0
2007-04-26,35.15,35.27,34.82,34.92,204300,20.5048398300118,20.5748421281512,20.3123335101283,20.3706687585778,350217.073604708,0.0,1.0
2007-04-27,35.04,35.22,34.85,35.15,200000,20.4406710567173,20.5456745039264,20.3298340846632,20.5048398300118,342845.887033489,0.0,1.0
2007-04-30,34.34,35.14,34.34,35.04,201100,20.0323243175705,20.4990063051668,20.0323243175705,20.4406710567173,344731.539412174,0.0,1.0
2007-05-01,33.6,34.19,33.23,34.16,553600,19.600643479044,19.9448214448962,19.3848030597807,19.9273208703614,948997.415308696,0.0,1.0
2007-05-02,33.63,34.24,33.5,33.88,355400,19.6181440535788,19.973989069121,19.5423082305944,19.7639821747027,609237.141258511,0.0,1.0
2007-05-03,33.48,33.91,33.15,33.75,306100,19.5306411809045,19.7814827492375,19.3381348610211,19.6881463517183,524725.630104755,0.0,1.0
2007-05-04,33.71,33.76,33.43,33.5,181300,19.6648122523385,19.6939798765632,19.5014735566798,19.5423082305944,310789.796595857,0.0,1.0
2007-05-07,34.27,34.32,33.66,33.66,311500,19.9914896436559,20.0206572678806,19.6356446281137,19.6356446281137,533982.469054658,0.0,1.0
2007-05-08,34.55,34.63,33.92,34.15,357900,20.1548283393145,20.2014965380742,19.7873162740825,19.9214873455164,613522.71484643,0.0,1.0
2007-05-09,34.96,35.02,34.44,34.55,269100,20.3940028579576,20.4290040070274,20.0906595660201,20.1548283393145,461299.141003561,0.0,1.0
2007-05-10,34.9,35.27,34.43,34.8,699800,20.3590017088879,20.5748421281512,20.0848260411751,20.3006664604384,1199617.75873018,0.0,1.0
2007-05-11,35.08,35.16,34.9,35.06,306700,20.4640051560971,20.5106733548567,20.3590017088879,20.4523381064072,525754.167765855,0.0,1.0
2007-05-14,35.25,35.59,35.03,35.13,780000,20.5631750784613,20.7615149231897,20.4348375318723,20.4931727803219,1337098.95943061,0.0,1.0
2007-05-15,35.62,35.75,35.15,35.15,483500,20.7790154977246,20.854851320709,20.5048398300118,20.5048398300118,828829.931903459,0.0,1.0
2007-05-16,35.86,35.87,35.47,35.62,274200,20.9190200940035,20.9248536188484,20.6915126250503,20.7790154977246,470041.711122913,0.0,1.0
2007-05-17,35.5,35.7,35.31,35.7,443600,20.7090131995851,20.8256836964842,20.598176227531,20.8256836964842,760432.17744028,0.0,1.0
2007-05-18,35.4,35.53,34.72,35.46,291300,20.6506779511356,20.72651377412,20.2539982616788,20.6856791002053,499355.034464277,0.0,1.0
2007-05-21,36.29,36.5,35.29,35.4,255200,21.1698616623365,21.2923656840805,20.5865091778411,20.6506779511356,437471.351854731,0.0,1.0
2007-05-22,35.46,36.39,35.06,36.39,408400,20.6856791002053,21.228196910786,20.4523381064072,21.228196910786,700091.301322386,0.0,1.0
2007-05-23,34.95,35.78,34.95,35.48,249600,20.3881693331127,20.8723518952438,20.3881693331127,20.6973461498952,427871.667017794,0.0,1.0
2007-05-24,34.03,34.9,33.91,34.9,325400,19.851485047377,20.3590017088879,19.7814827492375,20.3590017088879,557810.258203486,0.0,1.0
2007-05-25,34.37,34.5,34.1144,34.3,227700,20.0498248921054,20.1256607150898,19.9007199970684,20.0089902181907,390330.042387627,0.0,1.0
2007-05-29,35.06,35.19,34.45,34.55,595700,20.4523381064072,20.5281739293916,20.096493090865,20.1548283393145,1021166.47452925,0.0,1.0
2007-05-30,34.3,34.64,34.07,34.64,332000,20.1956630132292,20.3958532588414,20.060240200021,20.3958532588414,563863.63708587,0.32,1.0
2007-05-31,34.15,34.46,34.04,34.3,281500,20.1073437872239,20.289870187635,20.0425763548199,20.1956630132292,478095.22240865,0.0,1.0
2007-06-01,34.49,34.59,34.23,34.3,470600,20.307534032836,20.3664135168396,20.1544473744267,20.1956630132292,799259.721724731,0.0,1.0
2007-06-04,34.63,34.64,34.35,34.43,250900,20.3899653104411,20.3958532588414,20.225102755231,20.2722063424339,426124.658267603,0.0,1.0
2007-06-05,34.18,34.68,34.0,34.45,237900,20.1250076324249,20.4194050524428,20.0190245612185,20.2839822392346,404045.660429905,0.0,1.0
2007-06-06,34.02,34.14,33.82,33.95,303700,20.0308004580192,20.1014558388235,19.913041490012,19.9895848192167,515799.357177646,0.0,1.0
2007-06-07,33.46,33.95,33.28,33.82,808600,19.7010753475991,19.9895848192167,19.5950922763927,19.913041490012,1373313.66550492,0.0,1.0
2007-06-08,33.84,34.02,33.29,33.45,159900,19.9248173868127,20.0308004580192,19.600980224793,19.6951873991988,271571.673403707,0.0,1.0
2007-06-11,33.49,33.94,33.4,33.81,185800,19.7187391928002,19.9836968708163,19.665747657197,19.9071535416117,315559.8306342,0.0,1.0
2007-06-12,33.18,33.86,33.14,33.36,184100,19.5362127923891,19.9365932836135,19.5126609987877,19.6421958635955,312672.577070809,0.0,1.0
2007-06-13,33.9,33.93,33.27,33.35,142600,19.9601450772149,19.977808922416,19.5892043279923,19.6363079151952,242189.622435075,0.0,1.0
2007-06-14,33.6,34.35,33.5,33.9,152700,19.7835066252041,20.225102755231,19.7246271412006,19.9601450772149,259343.305370519,0.0,1.0
2007-06-15,34.44,34.62,33.94,34.2,325000,20.2780942908342,20.3840773620407,19.9836968708163,20.1367835292256,551974.945942494,0.0,1.0
2007-06-18,35.12,35.44,34.5,34.5,229800,20.6784747820586,20.8668891308701,20.3134219812364,20.3134219812364,390288.746392569,0.0,1.0
2007-06-19,35.18,35.33,34.8,35.0,215700,20.7138024724608,20.8021216984661,20.4900604332471,20.6078194012543,366341.525660909,0.0,1.0
2007-06-20,34.88,35.34,34.6,35.32,220500,20.53716402045,20.8080096468665,20.37230146524,20.7962337500658,374493.771016368,0.0,1.0
2007-06-21,34.66,34.78,33.58,34.68,164500,20.4076291556421,20.4782845364464,19.7717307284034,20.4194050524428,279384.241869354,0.0,1.0
2007-06-22,34.25,34.53,33.92,34.53,241600,20.1662232712274,20.3310858264375,19.9719209740156,20.3310858264375,410329.682891404,0.0,1.0
2007-06-25,34.04,34.52,33.85,34.21,158800,20.0425763548199,20.3251978780371,19.9307053352131,20.142671477626,269703.450509747,0.0,1.0
2007-06-26,33.89,34.26,33.8,34.2,205600,19.9542571288145,20.1721112196278,19.9012655932113,20.1367835292256,349187.842725467,0.0,1.0
2007-06-27,34.19,34.25,33.4,33.62,162400,20.1308955808253,20.1662232712274,19.665747657197,19.7952825220049,275817.634526341,0.0,1.0
2007-06-28,34.78,35.03,34.19,34.2,187900,20.4782845364464,20.6254832464554,20.1308955808253,20.1367835292256,319126.437977214,0.0,1.0
2007-06-29,34.66,35.31,34.59,34.9,139100,20.4076291556421,20.7903458016654,20.3664135168396,20.5489399172507,236245.276863387,0.0,1.0
2007-07-02,35.29,35.32,34.8,34.94,158100,20.7785699048647,20.7962337500658,20.4900604332471,20.5724917108522,268514.58139541,0.0,1.0
2007-07-03,35.29,35.4199,35.25,35.29,56200,20.7785699048647,20.8550543545854,20.7550181112633,20.7785699048647,95449.2060368249,0.0,1.0
2007-07-05,35.42,35.47,35.07,35.25,120000,20.8551132340694,20.8845529760712,20.6490350400568,20.7550181112633,203806.133886458,0.0,1.0
2007-07-06,35.54,35.68,35.26,35.5,86700,20.9257686148737,21.0081998924787,20.7609060596636,20.9022168212722,147249.931732966,0.0,1.0
2007-07-09,36.03,36.32,35.41,35.53,263400,21.2142780864912,21.3850285901016,20.849225285669,20.9198806664733,447354.463880778,0.0,1.0
2007-07-10,35.65,36.0,35.53,35.65,214000,20.9905360472776,21.1966142412902,20.9198806664733,20.9905360472776,363454.272097518,0.0,1.0
2007-07-11,36.21,36.21,35.55,35.7,242700,21.3202611576977,21.3202611576977,20.931656563274,21.0199757892794,412197.905785362,0.0,1.0
2007-07-12,36.51,36.51,36.28,36.4,132000,21.4968996097084,21.4968996097084,21.3614767965002,21.4321321773045,224186.747275105,0.0,1.0
2007-07-13,36.63,36.79,36.24,36.31,118300,21.5675549905127,21.6617621649185,21.3379250028988,21.3791406417013,200918.880323068,0.0,1.0
2007-07-16,35.28,36.54,35.22,36.47,176000,20.7726819564643,21.5145634549095,20.7373542660622,21.473347816107,298915.663033474,0.0,1.0
2007-07-17,35.59,36.18,35.18,35.35,255600,20.9552083568755,21.3025973124966,20.7138024724608,20.8138975952669,434107.065178156,0.0,1.0
2007-07-18,35.5,35.6,34.83,35.32,211500,20.9022168212722,20.9610963052758,20.5077242784482,20.7962337500658,359208.310974884,0.0,1.0
2007-07-19,35.8,35.99,35.63,35.85,132000,21.078855273283,21.1907262928898,20.9787601504769,21.1082950152848,224186.747275104,0.0,1.0
2007-07-20,34.98,35.75,34.47,35.72,232700,20.5960435044536,21.0494155312812,20.2957581360353,21.0317516860801,395214.061294825,0.0,1.0
2007-07-23,34.72,35.16,34.71,35.05,118500,20.4429568460443,20.70202657566,20.4370688976439,20.6372591432561,201258.557212878,0.0,1.0
2007-07-24,33.15,34.45,33.01,34.21,248700,19.518548947188,20.2839822392346,19.436117669583,20.142671477626,422388.212479686,0.0,1.0
2007-07-25,34.03,34.14,33.1,33.2,448800,20.0366884064196,20.1014558388235,19.4891092051862,19.5479886891898,762234.940735354,0.0,1.0
2007-07-26,33.02,33.71,32.17,33.14,506000,19.4420056179834,19.8482740576081,18.9415300039529,19.5126609987877,859382.531221233,0.0,1.0
2007-07-27,32.03,33.35,32.01,33.0,252100,18.8590987263479,19.6363079151952,18.8473228295472,19.4302297211826,428162.719606468,0.0,1.0
2007-07-30,32.35,32.55,31.75,31.91,203100,19.0475130751593,19.1652720431665,18.6942361711378,18.7884433455436,344941.881602832,0.0,1.0
2007-07-31,32.84,33.8,32.58,33.13,420100,19.3360225467769,19.9012655932113,19.1829358883676,19.5067730503873,713491.307047511,0.0,1.0
2007-08-01,33.27,33.76,32.42,32.75,345600,19.5892043279923,19.8777137996099,19.0887287139619,19.2830310111737,586961.665593002,0.0,1.0
2007-08-02,33.02,33.57,32.5,33.19,257900,19.4420056179834,19.7658427800031,19.1358323011647,19.5421007407894,438013.34941098,0.0,1.0
2007-08-03,31.19,33.31,31.1,33.06,225300,18.3645110607178,19.6127561215938,18.3115195251145,19.4655574115848,382646.016371826,0.0,1.0
2007-08-06,32.36,32.49,30.54,31.22,328400,19.0534010235597,19.1299443527644,17.9817944146945,18.3821749059188,557749.453069276,0.0,1.0
2007-08-07,32.33,32.94,31.96,32.24,630500,19.0357371783586,19.3949020307805,18.8178830875454,18.9827456427554,1070831.39512844,0.0,1.0
2007-08-08,35.03,35.96,32.63,33.14,848100,20.6254832464554,21.1730624476887,19.2123756303694,19.5126609987877,1440399.85124255,0.0,1.0
2007-08-09,33.23,35.91,32.76,35.01,595200,19.5656525343909,21.1436227056869,19.288918959574,20.6137073496547,1010878.42407683,0.0,1.0
2007-08-10,32.66,34.14,32.04,32.82,502200,19.2300394755705,20.1014558388235,18.8649866747482,19.3242466499762,852928.670314828,0.0,1.0
2007-08-13,33.58,35.23,33.26,34.0,315000,19.7717307284034,20.7432422144626,19.583316379592,20.0190245612185,534991.101451955,0.0,1.0
2007-08-14,33.43,34.07,33.18,33.9,164300,19.683411502398,20.060240200021,19.5362127923891,19.9601450772149,279044.564979544,0.0,1.0
2007-08-15,32.65,34.77,32.57,33.53,297200,19.2241515271701,20.4723965880461,19.1770479399672,19.7422909864016,504759.858258796,0.0,1.0
2007-08-16,32.39,34.22,31.0,32.5,616000,19.0710648687608,20.1485594260264,18.252640041111,19.1358323011647,1046204.82061715,0.0,1.0
2007-08-17,33.1,34.18,31.02,34.18,491700,19.4891092051862,20.1250076324249,18.2644159379117,20.1250076324249,835095.633599766,0.0,1.0
2007-08-20,33.56,33.78,32.91,33.18,211100,19.7599548316027,19.8894896964106,19.3772381855794,19.5362127923891,358528.957195262,0.0,1.0
2007-08-21,33.59,34.0,33.27,33.27,106600,19.7776186768038,20.0190245612185,19.5892043279923,19.5892043279923,181047.782269137,0.0,1.0
2007-08-22,34.46,34.68,33.61,33.61,145500,20.289870187635,20.4194050524428,19.7893945736045,19.7893945736045,247114.937337331,0.0,1.0
2007-08-23,33.53,34.81,33.38,34.69,136600,19.7422909864016,20.4959483816475,19.6539717603963,20.4252930008432,231999.315740753,0.0,1.0
2007-08-24,34.07,34.22,33.36,33.62,171000,20.060240200021,20.1485594260264,19.6421958635955,19.7952825220049,290423.740788204,0.0,1.0
2007-08-27,32.87,34.03,32.79,34.03,168500,19.353686391978,20.0366884064196,19.3065828047751,20.0366884064196,286177.779665569,0.0,1.0
2007-08-28,32.35,32.774,32.09,32.72,216900,19.0475130751593,19.2971620873345,18.89442641675,19.2653671659726,368379.586999775,0.0,1.0
2007-08-29,33.9,34.0,32.5,32.5,243000,20.1485594260264,20.2079947045692,19.3164655264265,19.3164655264265,408848.088134736,0.32,1.0
2007-08-30,33.62,34.12,33.33,33.42,160800,19.9821406461064,20.2793170388206,19.8097783383321,19.8632700890207,270546.389185455,0.0,1.0
2007-08-31,34.07,34.37,33.73,33.98,159100,20.2495993995492,20.4279052351778,20.0475194525035,20.1961076488606,267686.135070932,0.0,1.0
2007-09-04,33.63,34.06,33.5,33.87,137800,19.9880841739607,20.2436558716949,19.910818311855,20.1307288424635,231848.833518381,0.0,1.0
2007-09-05,33.44,33.73,33.38,33.47,138100,19.8751571447292,20.0475194525035,19.8394959776035,19.8929877282921,232353.584244474,0.0,1.0
2007-09-06,33.31,33.69,33.15,33.62,90500,19.7978912826235,20.0237453410864,19.702794836955,19.9821406461064,152266.469037834,0.0,1.0
2007-09-07,32.89,33.1,32.51,32.9,179500,19.5482631127436,19.6730771976836,19.3224090542807,19.5542066405979,302009.184445206,0.0,1.0
2007-09-10,33.19,33.59,32.66,33.03,154600,19.7265689483721,19.9643100625435,19.411561972095,19.6314725027036,260114.874179549,0.0,1.0
2007-09-11,33.67,33.84,32.76,33.3,245500,20.0118582853778,20.1128982589007,19.4709972506379,19.7919477547693,413054.344185505,0.0,1.0
2007-09-12,33.3,34.06,33.07,33.61,117200,19.7919477547693,20.2436558716949,19.6552466141207,19.9761971182521,197189.283660045,0.0,1.0
2007-09-13,34.12,34.76,33.32,33.4,263200,20.2793170388206,20.6597028214949,19.8038348104778,19.8513830333121,442834.63702495,0.0,1.0
2007-09-14,34.61,34.71,33.78,33.78,137100,20.5705499036806,20.6299851822235,20.0772370917749,20.0772370917749,230671.081824166,0.0,1.0
2007-09-17,33.76,34.829,33.64,34.58,316200,20.0653500360664,20.7007131636894,19.994027701815,20.5527193201177,532007.265301249,0.0,1.0
2007-09-18,34.08,34.68,33.51,33.86,226100,20.2555429274035,20.6121545986606,19.9167618397092,20.1247853146092,380413.797231539,0.0,1.0
2007-09-19,34.33,34.63,34.15,34.33,232100,20.4041311237606,20.5824369593892,20.2971476223835,20.4041311237606,390508.811753384,0.0,1.0
2007-09-20,33.79,34.4,33.39,34.29,161700,20.0831806196292,20.4457358187406,19.8454395054578,20.3803570123435,272060.641363732,0.0,1.0
2007-09-21,33.9,34.2,33.77,34.11,194200,20.1485594260264,20.3268652616549,20.0712935639207,20.2733735109663,326741.970023727,0.0,1.0
2007-09-24,33.97,34.33,33.44,34.01,128000,20.1901641210064,20.4041311237606,19.8751571447292,20.2139382324235,215360.309799367,0.0,1.0
2007-09-25,34.27,34.44,33.74,33.89,248200,20.3684699566349,20.4695099301578,20.0534629803578,20.1426158981721,417597.100720336,0.0,1.0
2007-09-26,34.35,34.65,33.7,34.55,147400,20.4160181794692,20.5943240150977,20.0296888689407,20.5348887365549,248000.856753334,0.0,1.0
2007-09-27,34.57,34.63,34.12,34.57,132600,20.5467757922635,20.5824369593892,20.2793170388206,20.5467757922635,223099.820932782,0.0,1.0
2007-09-28,34.04,34.6,33.84,34.47,242300,20.2317688159863,20.5646063758263,20.1128982589007,20.4873405137206,407670.336440522,0.0,1.0
2007-10-01,35.28,35.75,33.96,33.96,285100,20.9687662699177,21.2481120790691,20.1842205931521,20.1842205931521,479681.440029685,0.0,1.0
2007-10-02,35.31,35.39,34.76,35.25,125300,20.9865968534806,21.0341450763148,20.6597028214949,20.9509356863548,210817.553264536,0.0,1.0
2007-10-03,35.98,36.19,35.25,35.25,271700,21.3848132197176,21.5096273046576,20.9509356863548,20.9509356863548,457135.907597564,0.0,1.0
2007-10-04,36.61,36.67,36.05,36.19,196400,21.7592554745376,21.7949166416633,21.4264179146976,21.5096273046576,330443.475348404,0.0,1.0
2007-10-05,36.95,37.17,36.6,36.99,209500,21.9613354215833,22.0920930343776,21.7533119466833,21.9851095330004,352484.257054433,0.0,1.0
2007-10-08,36.45,36.66,35.83,36.56,129600,21.6641590288691,21.788973113809,21.2956603019034,21.7295378352662,218052.313671859,0.0,1.0
2007-10-09,36.77,37.04,36.23,36.45,156600,21.8543519202062,22.0148271722719,21.5334014160748,21.6641590288691,263479.879020163,0.0,1.0
2007-10-10,37.29,37.5,36.42,36.57,165100,22.163415368629,22.288229453569,21.6463284453062,21.7354813631205,277781.149592778,0.0,1.0
2007-10-11,36.84,37.61,36.5,37.4,175300,21.8959566151862,22.3536082599661,21.6938766681405,22.2287941750261,294942.674279914,0.0,1.0
2007-10-12,36.73,37.36,36.66,36.82,90000,21.830577808789,22.205020063609,21.788973113809,21.8840695594776,151425.21782768,0.0,1.0
2007-10-15,36.99,37.01,36.38,36.93,186800,21.9851095330004,21.996996588709,21.6225543338891,21.9494483658747,314291.452113452,0.0,1.0
2007-10-16,36.5,37.25,36.16,37.04,115300,21.6938766681405,22.1396412572119,21.4917967210948,22.0148271722719,193992.529061461,0.0,1.0
2007-10-17,36.7,37.218,35.98,36.92,183500,21.8127472252262,22.1206219680781,21.3848132197176,21.9435048380204,308739.194126436,0.0,1.0
2007-10-18,36.67,36.67,36.09,36.43,151200,21.7949166416633,21.7949166416633,21.4501920261148,21.6522719731605,254394.365950503,0.0,1.0
2007-10-19,35.85,36.65,35.5,36.57,169600,21.3075473576119,21.7830295859548,21.099523882712,21.7354813631205,285352.410484162,0.0,1.0
2007-10-22,36.34,36.84,35.32,35.49,205500,21.5987802224719,21.8959566151862,20.9925403813348,21.0935803548577,345754.247373203,0.0,1.0
2007-10-23,36.4,36.67,35.7,36.45,158100,21.6344413895976,21.7949166416633,21.2183944397977,21.6641590288691,266003.632650625,0.0,1.0
2007-10-24,36.54,36.76,35.66,36.1,138900,21.7176507795576,21.8484083923519,21.1946203283805,21.4561355539691,233699.58618072,0.0,1.0
2007-10-25,36.53,37.28,35.75,36.7,315700,21.7117072517033,22.1574718407747,21.2481120790691,21.8127472252262,531166.014091097,0.0,1.0
2007-10-26,37.5,37.75,36.89,37.16,199500,22.288229453569,22.4368176499261,21.9256742544576,22.0861495065233,335659.232851357,0.0,1.0
2007-10-29,37.75,38.0,37.26,37.85,177100,22.4368176499261,22.5854058462832,22.1455847850661,22.496252928469,297971.178636469,0.0,1.0
2007-10-30,35.92,37.06,35.23,36.82,517500,21.3491520525919,22.0267142279804,20.9390486306463,21.8840695594776,870695.002509163,0.0,1.0
2007-10-31,36.91,37.14,35.75,35.99,243500,21.9375613101662,22.0742624508147,21.2481120790691,21.3907567475719,409689.33934489,0.0,1.0
2007-11-01,36.07,36.55,35.6,36.51,349700,21.4383049704062,21.7235943074119,21.1589591612548,21.6998201959948,588371.096381553,0.0,1.0
2007-11-02,36.06,36.47,35.64,36.47,325300,21.4323614425519,21.6760460845776,21.182733272672,21.6760460845776,547318.037326049,0.0,1.0
2007-11-05,35.9,36.27,35.37,35.9,275300,21.3372649968834,21.5571755274919,21.0222580206063,21.3372649968834,463192.91631067,0.0,1.0
2007-11-06,36.82,36.87,35.76,36.02,249900,21.8840695594776,21.913787198749,21.2540556069234,21.4085873311348,420457.354834859,0.0,1.0
2007-11-07,35.51,36.33,35.41,36.18,188000,21.1054674105663,21.5928366946176,21.0460321320234,21.5036837768034,316310.45501782,0.0,1.0
2007-11-08,36.33,36.51,35.5,35.61,257700,21.5928366946176,21.6998201959948,21.099523882712,21.1649026891091,433580.873713258,0.0,1.0
2007-11-09,36.3,36.62,35.45,35.56,149700,21.5750061110548,21.7651990023919,21.0698062434405,21.1351850498377,251870.612320041,0.0,1.0
2007-11-12,36.0,36.78,35.78,36.05,215800,21.3967002754262,21.8602954480605,21.265942662632,21.4264179146976,363084.022302371,0.0,1.0
2007-11-13,37.0,37.13,36.1,36.24,186100,21.9910530608547,22.0683189229604,21.4561355539691,21.5393449439291,313113.700419237,0.0,1.0
2007-11-14,36.76,37.22,36.28,37.16,213400,21.8484083923519,22.121810673649,21.5631190553462,22.0861495065233,359046.016493633,0.0,1.0
2007-11-15,36.17,36.76,35.72,36.56,176400,21.4977402489491,21.8484083923519,21.2302814955062,21.7295378352662,296793.426942253,0.0,1.0
2007-11-16,37.16,37.41,35.86,36.46,199400,22.0861495065233,22.2347377028804,21.3134908854662,21.6701025567233,335490.982609327,0.0,1.0
2007-11-19,35.57,37.1,35.15,36.87,222100,21.141128577692,22.0504883393976,20.891500407812,21.913787198749,373683.787550308,0.0,1.0
2007-11-20,35.5,35.57,34.91,35.5,212500,21.099523882712,21.141128577692,20.7488557393091,21.099523882712,357531.764315355,0.0,1.0
2007-11-21,35.31,36.08,35.0,35.63,231900,20.9865968534806,21.4442484982605,20.8023474899977,21.1767897448177,390172.311269322,0.0,1.0
2007-11-23,35.31,35.9,35.03,35.81,78400,20.9865968534806,21.3372649968834,20.8201780735606,21.2837732461948,131908.189752112,0.0,1.0
2007-11-26,34.34,35.58,34.26,35.29,153800,20.4100746516149,21.1470721055463,20.3625264287806,20.974709797772,258768.872243302,0.0,1.0
2007-11-27,34.97,35.02,34.34,34.75,187600,20.7845169064349,20.8142345457063,20.4100746516149,20.6537592936406,315637.454049697,0.0,1.0
2007-11-28,36.9,36.96,35.15,35.29,171000,22.121810673649,22.1577810975086,21.0726733110776,21.1566043000833,285234.336966648,0.32,1.0
2007-11-29,36.67,37.36,36.43,36.79,136600,21.9839240488539,22.3975839232392,21.8400423534155,22.0558648965731,227853.862161662,0.0,1.0
2007-11-30,36.72,37.62,36.54,37.43,212300,22.0138994020702,22.5534557599641,21.9059881304914,22.4395494177421,354124.267473798,0.0,1.0
2007-12-03,36.65,37.52,36.26,36.26,115200,21.9719339075674,22.4935050535315,21.73812615248,21.73812615248,192157.869114373,0.0,1.0
2007-12-04,36.32,36.78,35.91,36.06,122500,21.7740965763396,22.0498698259298,21.5282986799657,21.6182247396147,204334.539639851,0.0,1.0
2007-12-05,36.59,36.83,36.01,36.8,80400,21.9359634837078,22.0798451791461,21.5882493863984,22.0618599672163,134110.179486073,0.0,1.0
2007-12-06,37.65,37.9,36.59,36.61,156700,22.5714409718939,22.7213177379755,21.9359634837078,21.9479536249943,261381.40703318,0.0,1.0
2007-12-07,38.18,38.43,37.51,37.68,98900,22.889179715987,23.0390564820686,22.4875099828882,22.5894261838237,164968.865064336,0.0,1.0
2007-12-10,38.16,38.31,37.75,38.19,61800,22.8771895747004,22.9671156343494,22.6313916783266,22.8951747866302,103084.690201982,0.0,1.0
2007-12-11,37.22,38.96,37.16,38.27,224700,22.3136529342335,23.3567952261617,22.2776825103739,22.9431353517763,374807.926996526,0.0,1.0
2007-12-12,37.83,39.04,37.37,38.19,240000,22.6793522434727,23.4047557913078,22.4035789938825,22.8951747866302,400328.893988278,0.0,1.0
2007-12-13,38.28,38.32,37.1701,38.0,221800,22.9491304224196,22.9731107049927,22.2837375317236,22.7812684444082,369970.619527501,0.0,1.0
2007-12-14,38.71,39.45,37.92,37.99,309200,23.20691846008,23.6505536876817,22.7333078792621,22.7752733737649,515757.058421566,0.0,1.0
2007-12-17,37.45,38.93,37.45,38.93,299100,22.4515395590286,23.3388100142319,22.4515395590286,23.3388100142319,498909.884132892,0.0,1.0
2007-12-18,39.61,39.99,37.37,37.37,379300,23.7464748179739,23.974287502418,22.4035789938825,22.4035789938825,632686.456207309,0.0,1.0
2007-12-19,40.75,41.39,39.42,39.61,544600,24.4299128713061,24.8135973924751,23.6325684757519,23.7464748179739,908412.981941737,0.0,1.0
2007-12-20,41.77,41.77,40.41,41.01,345900,25.0414100769192,25.0414100769192,24.2260804694351,24.585784708031,576974.018460607,0.0,1.0
2007-12-21,42.65,43.0,41.92,42.68,615100,25.5689762935266,25.7788037660408,25.1313361365682,25.5869615054564,1026009.59455079,0.0,1.0
2007-12-24,43.3,43.55,42.9,43.05,285100,25.9586558853388,26.1085326514204,25.7188530596082,25.8087791192572,475557.365316909,0.0,1.0
2007-12-26,43.25,44.45,43.02,43.74,527200,25.9286805321225,26.6480890093143,25.7907939073274,26.2224389936425,879389.137127584,0.0,1.0
2007-12-27,41.36,43.0,41.36,42.97,303700,24.7956121805453,25.7788037660408,24.7956121805453,25.760818554111,506582.854601001,0.0,1.0
2007-12-28,41.39,42.71,41.31,41.8301,354100,24.8135973924751,25.6049467173861,24.765636827329,25.0774404514852,590651.92233854,0.0,1.0
2007-12-31,41.0,41.6,40.77,41.17,377000,24.5797896373878,24.9394938759837,24.4419030125927,24.6817058383233,628849.970973254,0.0,1.0
2008-01-02,40.44,41.05,40.18,41.0,435200,24.2440656813649,24.6097649906041,24.08819384464,24.5797896373878,725929.727765412,0.0,1.0
2008-01-03,40.01,40.69,39.85,40.6,367400,23.9862776437045,24.3939424474466,23.8903565134123,24.3399868116572,612836.815213723,0.0,1.0
2008-01-04,40.05,40.4,39.36,39.56,325900,24.0102579262776,24.2200853987919,23.5965980518923,23.7164994647576,543613.277294916,0.0,1.0
2008-01-07,40.03,41.25,39.55,40.34,414700,23.998267784991,24.7296664034694,23.7105043941143,24.1841149749323,691734.968070581,0.0,1.0
2008-01-08,39.31,40.87,39.21,40.3,401300,23.5666226986759,24.5018537190253,23.5066719922433,24.1601346923592,669383.271489569,0.0,1.0
2008-01-09,40.14,40.15,38.2,39.08,471000,24.064213562067,24.0702086327102,22.9011698572735,23.4287360738808,785645.454451995,0.0,1.0
2008-01-10,40.92,41.29,39.36,39.76,371700,24.5318290722417,24.7536466860425,23.5965980518923,23.8364008776229,620009.374564345,0.0,1.0
2008-01-11,41.37,42.08,40.36,40.68,344100,24.8016072511886,25.2272572668604,24.1961051162188,24.3879473768033,573971.551755694,0.0,1.0
2008-01-14,42.78,43.84,41.87,42.02,534100,25.646912211889,26.2823897000751,25.1013607833519,25.1912868430008,890898.592829748,0.0,1.0
2008-01-15,42.14,42.93,41.92,42.27,321300,25.26322769072,25.736838271538,25.1313361365682,25.3411636090825,535940.306826808,0.0,1.0
2008-01-16,40.72,42.1,40.26,42.1,271400,24.4119276593763,25.239247408147,24.1361544097861,25.239247408147,452705.257618413,0.0,1.0
2008-01-17,39.31,40.78,39.13,40.78,306200,23.5666226986759,24.4478980832359,23.4587114270972,24.4478980832359,510752.947246713,0.0,1.0
2008-01-18,37.11,39.65,36.51,39.54,505400,22.2477071571576,23.770455100547,21.8880029185617,23.704509323471,843025.929256982,0.0,1.0
2008-01-22,37.58,38.0,35.29,35.56,431800,22.529475477391,22.7812684444082,21.1566043000833,21.3184712074514,720258.401767246,0.0,1.0
2008-01-23,39.7,39.84,35.58,36.38,639100,23.8004304537633,23.884361442769,21.330461348738,21.8100670001992,1066042.48394962,0.0,1.0
2008-01-24,40.19,40.39,39.12,40.0,732400,24.0941889152833,24.2140903281486,23.4527163564539,23.9802825730612,1221670.34148756,0.0,1.0
2008-01-25,41.51,42.44,40.96,41.2,783700,24.8855382401943,25.443079810018,24.5558093548147,24.6996910502531,1307240.64257756,0.0,1.0
2008-01-28,42.36,42.9,41.41,41.5,656900,25.3951192448719,25.7188530596082,24.8255875337617,24.879543169551,1095733.54358708,0.0,1.0
2008-01-29,42.59,43.22,42.11,42.89,329400,25.533005869667,25.9106953201927,25.2452424787902,25.7128579889649,549451.406998912,0.0,1.0
2008-01-30,42.13,43.88,42.0,42.1,476200,25.2572326200768,26.3063699826482,25.1792967017143,25.239247408147,794319.247155075,0.0,1.0
2008-01-31,42.44,42.96,41.01,41.53,612500,25.443079810018,25.7548234834678,24.585784708031,24.8975283814808,1021672.69819925,0.0,1.0
2008-02-01,42.07,42.5,41.64,41.9,481600,25.2212621962172,25.4790502338776,24.9634741585568,25.1193459952817,803326.647269811,0.0,1.0
2008-02-04,42.33,42.53,41.65,41.95,877400,25.3771340329421,25.4970354458074,24.9694692292,25.149321348498,1463535.71493881,0.0,1.0
2008-02-05,40.0,42.12,40.0,41.66,450500,23.9802825730612,25.2512375494335,23.9802825730612,24.9754642998433,751450.694757166,0.0,1.0
2008-02-06,40.6,41.62,40.25,40.57,493400,24.3399868116572,24.9514840172702,24.1301593391429,24.3220015997274,823009.484557568,0.0,1.0
2008-02-07,42.74,42.81,40.52,40.89,963400,25.6229319293159,25.6648974238188,24.292026246511,24.5138438603119,1606986.90195128,0.0,1.0
2008-02-08,42.66,43.43,42.34,42.72,406900,25.5749713641698,26.0365918037012,25.3831291035853,25.6109417880294,678724.279015961,0.0,1.0
2008-02-11,46.01,46.59,43.5,43.62,1172100,27.5833200296637,27.9310341269731,26.0785572982041,26.1504981459233,1955106.23601526,0.0,1.0
2008-02-12,51.26,52.94,47.55,48.11,2379100,30.730732117378,31.7379039854466,28.5065609087266,28.8422848647494,3968426.96536464,0.0,1.0
2008-02-13,53.43,53.87,50.89,50.89,1251700,32.0316624469666,32.2954455552702,30.5089145035772,30.5089145035772,2087881.9858547,0.0,1.0
2008-02-14,54.31,54.5,52.78,53.32,1180700,32.5592286635739,32.6731350057959,31.6419828551543,31.9657166698906,1969451.3547165,0.0,1.0
2008-02-15,54.72,55.68,53.1,54.02,1170300,32.8050265599478,33.3805533417013,31.8338251157388,32.3853716149192,1952103.76931034,0.0,1.0
2008-02-19,54.76,57.35,54.56,55.06,1495600,32.8290068425208,34.3817301391266,32.7091054296555,33.0088589618188,2494716.22437029,0.0,1.0
2008-02-20,55.54,56.35,53.7,53.87,998800,33.2966223526955,33.7822230748,32.1935293543347,32.2954455552702,1666035.41381455,0.0,1.0
2008-02-21,54.68,55.9,54.54,55.86,622900,32.7810462773747,33.5124448958531,32.697115288369,33.48846461328,1039020.28360541,0.0,1.0
2008-02-22,55.69,56.07,54.19,54.89,866800,33.3865484123445,33.6143610967886,32.4872878158547,32.9069427608833,1445854.522121,0.0,1.0
2008-02-25,59.11,59.59,54.91,55.82,1200900,35.4368625723413,35.724625963218,32.9189329021698,33.464484330707,2003145.70329385,0.0,1.0
2008-02-26,57.94,59.91,57.68,59.11,1088500,34.7354393070792,35.9164682238025,34.5795674703543,35.4368625723413,1815658.33794267,0.0,1.0
2008-02-27,57.71,58.72,56.15,56.53,817700,34.7983875488335,35.4074045549732,33.8577276185583,34.0868627297792,1356082.00045987,0.335,1.0
2008-02-28,57.94,59.08,56.55,57.71,563200,34.9370745898356,35.6244799234982,34.098922472475,34.7983875488335,934016.610809587,0.0,1.0
2008-02-29,56.92,59.44,56.51,58.01,862000,34.322027712348,35.8415552920233,34.0748029870834,34.979283689271,1429549.571232,0.0,1.0
2008-03-03,59.04,59.56,57.25,58.9401,1067400,35.6003604381066,35.9139137481983,34.5210134668293,35.5401220233409,1770187.02126803,0.0,1.0
2008-03-04,58.18,60.24,56.97,58.34,777900,35.0817915021856,36.3239449998567,34.3521770690876,35.1782694437523,1290077.27547723,0.0,1.0
2008-03-05,59.48,59.54,57.78,57.82,658200,35.8656747774149,35.9018540055025,34.8405966482689,34.8647161336606,1091565.57747669,0.0,1.0
2008-03-06,59.43,61.39,58.92,59.04,962100,35.8355254206754,37.0173802048672,35.5280019819315,35.6003604381066,1595556.42979386,0.0,1.0
2008-03-07,58.71,61.02,58.11,58.8,570700,35.4013746836253,36.7942749649943,35.0395824027502,35.4556435257565,946454.68712541,0.0,1.0
2008-03-10,55.12,58.8,54.77,58.8,949300,33.2366508697228,35.4556435257565,33.0256053725457,35.4556435257565,1574328.77954819,0.0,1.0
2008-03-11,59.68,59.68,55.87,56.79,758100,35.9862722043733,35.9862722043733,33.6888912208166,34.2436393848251,1257240.75400346,0.0,1.0
2008-03-12,59.38,60.23,58.78,60.15,804200,35.8053760639358,36.3179151285088,35.4435837830607,36.2696761577254,1333693.46309139,0.0,1.0
2008-03-13,60.76,60.98,58.33,58.58,789400,36.6374983099484,36.7701554796026,35.1722395724044,35.3229863561023,1309148.99249483,0.0,1.0
2008-03-14,60.17,62.33,58.69,61.16,748400,36.2817359004213,37.5841881115715,35.3893149409294,36.8786931638651,1241154.17530166,0.0,1.0
2008-03-17,58.25,60.79,56.88,58.36,585500,35.1240006016211,36.6555879239922,34.2979082269563,35.1903291864482,970999.157721968,0.0,1.0
2008-03-18,61.0,61.37,59.011,59.51,531300,36.7822152222984,37.0053204621714,35.5828738111976,35.8837643914587,881113.326212952,0.0,1.0
2008-03-19,58.95,62.01,58.68,61.6,687500,35.5460915959753,37.3912322284381,35.3832850695815,37.1440075031735,1140156.99561717,0.0,1.0
2008-03-20,57.65,59.46,55.58,58.4,1904500,34.762208320746,35.8536150347191,33.514024951727,35.2144486718398,3158442.1791315,0.0,1.0
2008-03-24,60.55,61.4,57.41,57.41,697700,36.5108710116421,37.0234100762152,34.617491408396,34.617491408396,1157072.77940669,0.0,1.0
2008-03-25,62.59,64.81,61.49,62.05,1204200,37.7409647666174,39.0795962058551,37.0776789183464,37.4153517138298,1997057.53326865,0.0,1.0
2008-03-26,62.6,63.34,61.4,62.59,433100,37.7469946379653,38.1932051177112,37.0234100762152,37.7409647666174,718257.446984432,0.0,1.0
2008-03-27,61.58,63.02,60.5,62.5,550000,37.1319477604777,38.0002492345778,36.4807216549026,37.6866959244861,912125.596493737,0.0,1.0
2008-03-28,61.95,62.85,61.52,62.0396,468400,37.3550530003506,37.8977414216632,37.0957685323902,37.409080647628,776799.326177576,0.0,1.0
2008-03-31,58.98,62.31,57.77,62.0,700300,35.5641812100191,37.5721283688757,34.834566776921,37.3852023570902,1161384.64586284,0.0,1.0
2008-04-01,62.22,63.16,59.5,61.62,1110000,37.5178595267444,38.0846674334487,35.8777345201108,37.1560672458693,1840835.29474191,0.0,1.0
2008-04-02,62.28,62.98,60.8,62.09,571000,37.5540387548319,37.9761297491862,36.6616177953401,37.4394711992215,946952.210178044,0.0,1.0
2008-04-03,64.05,65.04,61.54,61.85,455600,38.6213259834134,39.2182832468572,37.107828275086,37.2947542868715,755571.675931903,0.0,1.0
2008-04-04,68.24,68.97,65.6,67.34,1402100,41.1478420781909,41.5880226865889,39.5559560423406,40.6051536568783,2325256.90698885,0.0,1.0
2008-04-07,67.36,70.8,66.75,69.27,633800,40.6172133995742,42.6914891432579,40.2493912473512,41.7689188270264,1051100.36919587,0.0,1.0
2008-04-08,68.63,69.76,66.51,67.49,450000,41.3830070607597,42.0643825230744,40.1046743350011,40.6956017270971,746284.578949422,0.0,1.0
2008-04-09,67.25,69.36,66.84,68.85,496500,40.5508848147471,41.8231876691577,40.3036600894824,41.5156642304139,823400.652107528,0.0,1.0
2008-04-10,68.19,68.41,65.83,66.91,446300,41.1176927214513,41.2503498911055,39.6946430833427,40.3458691889179,740148.461300282,0.0,1.0
2008-04-11,67.47,68.3,66.54,66.54,348500,40.6835419844012,41.1840213062784,40.1227639490449,40.1227639490449,577955.946141942,0.0,1.0
2008-04-14,69.53,70.27,67.47,67.58,573800,41.9256954820723,42.3719059618182,40.6835419844012,40.7498705692283,951595.758669285,0.0,1.0
2008-04-15,69.0,70.68,67.56,69.87,373100,41.6061123006327,42.6191306870829,40.7378108265325,42.1307111079015,618752.836457842,0.0,1.0
2008-04-16,71.81,72.14,69.36,70.63,951700,43.3005061493976,43.4994919038788,41.8231876691577,42.5889813303433,1578308.96396925,0.0,1.0
2008-04-17,72.13,73.48,70.84,72.59,640700,43.4934620325309,44.3074946644998,42.7156086286495,43.7708361145352,1062543.39940643,0.0,1.0
2008-04-18,71.73,72.97,69.5,70.81,827300,43.2522671786142,43.999971225756,41.9076058680286,42.6975190146058,1372002.73814413,0.0,1.0
2008-04-21,76.04,76.24,71.24,71.3,913600,45.8511417295668,45.9717391565251,42.9568034825662,42.9929827106538,1515123.53628487,0.0,1.0
2008-04-22,74.15,76.29,73.5,76.07,799600,44.7114960448103,46.0018885132647,44.3195544071957,45.8692313436105,1326064.77628435,0.0,1.0
2008-04-23,74.25,75.5,73.0,74.6,479300,44.7717947582895,45.5255286767792,44.0180608397998,44.9828402554666,794875.997089906,0.0,1.0
2008-04-24,68.51,74.16,67.8,74.16,1041400,41.3106486045847,44.7175259161582,40.8825277388825,44.7175259161582,1727068.35670651,0.0,1.0
2008-04-25,72.37,73.42,68.2,68.2,558700,43.638178944881,44.2713154364123,41.1237225927992,41.1237225927992,926553.765020092,0.0,1.0
2008-04-28,72.02,73.96,70.23,72.32,911600,43.4271334477038,44.5969284891999,42.3477864764266,43.6080295881414,1511806.71593398,0.0,1.0
2008-04-29,66.22,73.85,63.15,70.53,1552800,39.9298080659115,44.5305999043728,38.0786375621008,42.5286826168641,2575179.32042814,0.0,1.0
2008-04-30,63.0,68.18,61.6,67.0,1739700,37.988189491882,41.1116628501034,37.1440075031735,40.4001380310491,2885136.18221846,0.0,1.0
2008-05-01,63.6,65.41,62.24,62.98,1245800,38.3499817727571,39.4413884867302,37.5299192694402,37.9761297491862,2066047.39656709,0.0,1.0
2008-05-02,66.32,67.4,63.86,64.87,738200,39.9901067793907,40.6413328849658,38.5067584278029,39.1157754339426,1224238.39151214,0.0,1.0
2008-05-05,67.85,68.49,65.52,65.52,552200,40.9126770956221,41.2985888618889,39.5077170715573,39.5077170715573,915774.098879713,0.0,1.0
2008-05-06,67.6,69.42,66.85,69.42,758800,40.7619303119242,41.8593668972452,40.3096899608303,41.8593668972452,1258401.64112627,0.0,1.0
2008-05-07,67.06,69.459,66.57,68.09,648600,40.4363172591366,41.8828833955021,40.1408535630886,41.0573940079721,1075644.83979243,0.0,1.0
2008-05-08,67.23,67.7,66.18,67.46,521200,40.5388250720512,40.8222290254034,39.9056885805199,40.6775121130533,864363.383440975,0.0,1.0
2008-05-09,66.49,67.17,65.387,67.17,471400,40.0926145923053,40.5026458439637,39.42751978263,40.5026458439637,781774.556703905,0.0,1.0
2008-05-12,68.52,69.0,65.28,66.67,419700,41.3166784759326,41.6061123006327,39.3630001592073,40.2011522765678,696034.750633494,0.0,1.0
2008-05-13,70.05,70.05,67.61,69.0,538700,42.239248792164,42.239248792164,40.7679601832721,41.6061123006327,893385.561511231,0.0,1.0
2008-05-14,69.68,71.95,69.32,69.99,507300,42.0161435522911,43.3849243482684,41.799068183766,42.2030695640765,841311.482002314,0.0,1.0
2008-05-15,70.69,70.86,69.7,69.83,254300,42.6251605584308,42.7276683713454,42.0282032949869,42.1065916225098,421733.707615195,0.0,1.0
2008-05-16,70.47,71.9,69.84,71.02,421500,42.4925033887766,43.3547749915288,42.1126214938578,42.8241463129121,699019.888949291,0.0,1.0
2008-05-19,72.13,72.98,70.5,70.78,740100,43.4934620325309,44.0060010971039,42.5105930028203,42.679429400562,1227389.37084548,0.0,1.0
2008-05-20,72.16,72.87,70.25,72.87,546200,43.5115516465747,43.9396725122769,42.3598462191224,43.9396725122769,905823.637827053,0.0,1.0
2008-05-21,72.68,73.97,71.66,72.84,765800,43.8251049566664,44.6029583605478,43.2100580791788,43.9215828982331,1270010.51235437,0.0,1.0
2008-05-22,73.79,74.0,71.89,72.75,609000,44.4944206762853,44.6210479745916,43.3487451201809,43.8673140561018,1009971.79684488,0.0,1.0
2008-05-23,70.9,73.95,70.2,73.47,465400,42.751787856737,44.590898617852,42.3296968623828,44.3014647931519,771824.095651247,0.0,1.0
2008-05-27,72.89,73.05,70.64,70.9,407700,43.9517322549727,44.0482101965394,42.5950112016912,42.751787856737,676133.828528176,0.0,1.0
2008-05-28,75.43,75.82,72.06,73.14,696900,45.685320267499,45.9215296656738,43.6442288012194,44.2983471346265,1150635.84302805,0.335,1.0
2008-05-29,73.68,75.35,72.89,75.35,582900,44.6254063013301,45.636867057617,44.1469308537453,45.636867057617,962413.018942528,0.0,1.0
2008-05-30,73.0,74.25,71.57,73.77,575100,44.213554017333,44.9706354217394,43.3474528906921,44.6799161624473,949534.615189309,0.0,1.0
2008-06-02,73.72,74.07,71.61,72.9,540700,44.6496329062711,44.8616156995049,43.3716794956331,44.1529875049805,892737.552482801,0.0,1.0
2008-06-03,77.45,78.42,74.0,74.88,1303100,46.9087638170198,47.4962589868391,44.8192191408581,45.3522044495602,2151518.9654898,0.0,1.0
2008-06-04,76.59,78.89,76.11,77.43,592000,46.3878918107882,47.7809215948959,46.0971725514961,46.8966505145493,977437.823321283,0.0,1.0
2008-06-05,79.43,79.43,76.41,76.96,360300,48.1079807615995,48.1079807615995,46.2788720885536,46.6119879064925,594883.188754491,0.0,1.0
2008-06-06,81.0,82.4,79.13,79.23,794700,49.0588750055339,49.9068061784691,47.9262812245419,47.9868477368945,1312111.21316457,0.0,1.0
2008-06-09,81.2,83.14,79.75,82.24,538300,49.1800080302389,50.3549983698776,48.3017936011275,49.809899758705,888774.96671258,0.0,1.0
2008-06-10,80.85,80.98,79.375,80.44,471600,48.9680252370051,49.0467617030634,48.0746691798056,48.7197025363598,778648.10384851,0.0,1.0
2008-06-11,81.04,82.88,80.17,82.29,553300,49.0831016104749,50.1975254377611,48.5561729530081,49.8401830148813,913541.127776464,0.0,1.0
2008-06-12,79.8,82.05,79.16,81.5,347300,48.3320768573038,49.6948233852353,47.9444511782477,49.3617075672964,573419.182499125,0.0,1.0
2008-06-13,81.97,81.97,79.67,79.83,468100,49.6463701753533,49.6463701753533,48.2533403912455,48.3502468110095,772869.332933602,0.0,1.0
2008-06-16,83.85,84.89,81.0,82.33,590700,50.7850206075805,51.4149123360466,49.0588750055339,49.8644096198223,975291.422695747,0.0,1.0
2008-06-17,85.4,86.2,84.0,84.72,547800,51.7238015490444,52.2083336478645,50.8758703761092,51.3119492650473,904460.202053039,0.0,1.0
2008-06-18,84.1,86.15,83.26,85.5,370300,50.9364368884617,52.1780503916882,50.4276781847006,51.7843680613969,611393.962797081,0.0,1.0
2008-06-19,85.61,87.88,84.38,85.9,701000,51.8509912249847,53.2258510553866,51.1060231230488,52.0266341108069,1157405.26038551,0.0,1.0
2008-06-20,83.55,85.76,82.5,83.37,840200,50.6033210705229,51.9418409935134,49.9673726908216,50.4943013482884,1387235.23505835,0.0,1.0
2008-06-23,82.48,83.88,80.29,83.88,715300,49.9552593883511,50.8031905612862,48.6288527678311,50.8031905612862,1181015.66726641,0.0,1.0
2008-06-24,80.92,83.41,80.91,81.19,432900,49.0104217956519,50.5185279532294,49.0043651444166,49.1739513790037,714751.408303689,0.0,1.0
2008-06-25,81.58,82.47,79.13,80.44,507300,49.4101607771785,49.9492027371158,47.9262812245419,48.7197025363598,837591.567180552,0.0,1.0
2008-06-26,79.5,81.67,78.3,80.73,403500,48.1503773202462,49.4646706382957,47.4235791720161,48.8953454221821,666209.732618477,0.0,1.0
2008-06-27,79.9,80.14,76.08,77.78,822600,48.3926433696563,48.5380029993023,46.0790025977904,47.108633307783,1358176.27274339,0.0,1.0
2008-06-30,80.56,84.9,80.55,81.78,1125200,48.7923823511829,51.4209689872818,48.7863256999476,49.5312938018835,1857792.29527214,0.0,1.0
2008-07-01,80.6,81.66,78.24,80.6,721500,48.8166089561239,49.4586139870605,47.3872392646046,48.8166089561239,1191252.34717281,0.0,1.0
2008-07-02,75.44,82.24,75.25,81.39,626700,45.6913769187343,49.809899758705,45.5763005452645,49.2950844037087,1034730.20924907,0.0,1.0
2008-07-03,71.19,73.7,67.66,73.03,732200,43.1173001437526,44.6375196038006,40.9793022577089,44.2317239710388,1208918.87539838,0.0,1.0
2008-07-07,71.46,74.48,70.47,71.82,581300,43.2808297271043,45.1099384001502,42.6812212548145,43.4988691715734,959771.295095715,0.0,1.0
2008-07-08,69.69,70.02,64.29,70.0,948400,42.2088024584649,42.4086719492282,38.9382107914293,42.3965586467577,1565881.81019917,0.0,1.0
2008-07-09,72.18,74.39,71.01,71.01,689700,43.7169086160424,45.0554285390329,43.0082804215181,43.0082804215181,1138748.08571738,0.0,1.0
2008-07-10,72.43,74.62,71.0,72.29,489900,43.8683248969237,45.1947315174437,43.0022237702828,43.7835317796302,808862.820346448,0.0,1.0
2008-07-11,72.63,73.5,69.96,71.84,468300,43.9894579216287,44.5163865790956,42.3723320418167,43.5109824740439,773199.548414455,0.0,1.0
2008-07-14,73.17,74.17,71.41,71.84,512200,44.3165170883323,44.9221822118574,43.2505464709281,43.5109824740439,845681.846461422,0.0,1.0
2008-07-15,72.16,74.369,70.11,73.27,574400,43.7047953135719,45.0427095714389,42.4631818103455,44.3770836006848,948378.861006327,0.0,1.0
2008-07-16,72.28,72.8,68.51,72.23,498800,43.7774751283949,44.092420992628,41.4941176127053,43.7471918722187,823557.409244353,0.0,1.0
2008-07-17,73.0,75.38,71.53,72.73,693500,44.213554017333,45.6550370113228,43.3232262857511,44.0500244339812,1145022.17985357,0.0,1.0
2008-07-18,73.59,76.8,72.41,72.41,721900,44.5708964402128,46.5150814867284,43.8562115944532,43.8562115944532,1191912.77813452,0.0,1.0
2008-07-21,78.53,78.79,73.62,74.59,620600,47.5628821504269,47.7203550825434,44.5890663939186,45.1765615637379,1024658.63708309,0.0,1.0
2008-07-22,77.42,79.16,76.1,77.98,417100,46.890593863314,47.9444511782477,46.0911159002609,47.2297663324881,688664.385316398,0.0,1.0
2008-07-23,71.27,78.49,70.52,77.48,772300,43.1657533536346,47.5386555454859,42.7115045109907,46.9269337707255,1275127.07930917,0.0,1.0
2008-07-24,66.92,71.49,64.37,71.48,1510800,40.5311100663004,43.2989996808101,38.9866640013113,43.2929430295749,2494447.74235438,0.0,1.0
2008-07-25,69.71,70.74,66.91,66.91,504700,42.2209157609354,42.8447508381663,40.5250534150651,40.5250534150651,833298.76592948,0.0,1.0
2008-07-28,69.86,71.76,69.23,69.55,360500,42.3117655294642,43.4625292641619,41.9301965016434,42.1240093411714,595213.404235342,0.0,1.0
2008-07-29,69.49,69.92,62.29,62.5,2522000,42.0876694337599,42.3481054368757,37.7268805443791,37.8540702203194,4164017.21354101,0.0,1.0
2008-07-30,76.89,77.38,69.64,70.55,1414800,46.5695913478457,46.866367258373,42.1785192022886,42.7296744646965,2335944.31154553,0.0,1.0
2008-07-31,75.6,76.98,74.45,76.9,769800,45.7882833384983,46.624101208963,45.0917684464444,46.5756479990809,1270999.38579852,0.0,1.0
2008-08-01,74.7,78.49,74.35,76.43,753400,45.2431847273257,47.5386555454859,45.0312019340919,46.2909853910242,1243921.71636867,0.0,1.0
2008-08-04,64.66,75.25,64.54,75.25,1222600,39.1623068871336,45.5763005452645,39.0896270723106,45.5763005452645,2018607.23444696,0.0,1.0
2008-08-05,65.22,67.79,64.07,64.55,1036700,39.5014793563077,41.0580387237672,38.8049644642538,39.0956837235458,1711671.94499523,0.0,1.0
2008-08-06,66.35,67.5,64.88,65.0,703100,40.185880945891,40.8823958379449,39.2955532143091,39.3682330291321,1160872.52293445,0.0,1.0
2008-08-07,63.67,66.25,63.6,66.2,630900,38.5626984148437,40.1253144335385,38.520301856197,40.0950311773623,1041664.73434696,0.0,1.0
2008-08-08,63.05,64.95,60.29,63.33,891700,38.1871860382582,39.3379497729559,36.5155502973289,38.3567722728452,1472265.72137768,0.0,1.0
2008-08-11,61.85,63.02,60.06,63.02,721500,37.460387890028,38.1690160845524,36.3762473189181,38.1690160845524,1191252.34717282,0.0,1.0
2008-08-12,63.92,64.52,61.05,61.05,660300,38.714114695725,39.0775137698401,36.975855791208,36.975855791208,1090206.41003217,0.0,1.0
2008-08-13,66.44,67.2356,63.17,64.01,774100,40.2403908070083,40.7222579792849,38.2598658530812,38.7686245568423,1278099.01863683,0.0,1.0
2008-08-14,65.67,66.63,64.34,66.03,421600,39.774028661894,40.3554671804781,38.9684940476056,39.992068106363,696094.233635562,0.0,1.0
2008-08-15,63.81,66.68,63.33,65.88,514100,38.6474915321373,40.3857504366543,38.3567722728452,39.9012183378342,848818.893529513,0.0,1.0
2008-08-18,66.42,67.22,63.8,63.8,746900,40.2282775045378,40.7128096033579,38.641434880902,38.641434880902,1233189.71324099,0.0,1.0
2008-08-19,65.78,66.61,64.52,65.22,509800,39.8406518254817,40.3433538780076,39.0775137698401,39.5014793563077,841719.260691201,0.0,1.0
2008-08-20,68.65,68.75,65.94,65.94,541300,41.5789107299988,41.6394772423513,39.9375582452457,39.9375582452457,893728.198925356,0.0,1.0
2008-08-21,68.84,69.94,68.0,68.64,475500,41.6939871034686,42.3602187393462,41.1852283997075,41.5728540787635,785087.305725118,0.0,1.0
2008-08-22,67.33,69.63,66.62,68.89,456100,40.7794327669456,42.1724625510534,40.3494105292428,41.7242703596448,753056.404082497,0.0,1.0
2008-08-25,66.4,69.3,65.31,67.67,282600,40.2161642020673,41.9725930602901,39.5559892174249,40.9853589089442,466594.474443572,0.0,1.0
2008-08-26,67.36,67.73,65.824,66.43,363300,40.7976027206514,41.0216988163557,39.8673010909168,40.234334155773,599836.420967268,0.0,1.0
2008-08-27,70.09,70.16,67.22,67.22,421700,42.6539663242559,42.6965655201853,40.9073992911468,40.9073992911468,692947.351608705,0.335,1.0
2008-08-28,70.25,70.91,68.55,70.21,447500,42.7513359149518,43.1529854765727,41.7167840138071,42.7269935172778,735342.518010187,0.0,1.0
2008-08-29,69.27,70.74,68.91,70.25,367300,42.154947171939,43.0495302864582,41.935865592873,42.7513359149518,603555.992994729,0.0,1.0
2008-09-02,63.39,70.33,63.36,70.0,891200,38.5766147138619,42.8000207102998,38.5583579156064,42.5991959294894,1464440.78670543,0.0,1.0
2008-09-03,60.01,63.91,58.01,63.21,1143800,36.5196821104094,38.8930658836238,35.3025622267097,38.4670739243289,1879519.043799,0.0,1.0
2008-09-04,56.92,60.37,55.19,59.64,920900,34.6392318900934,36.7387636894753,33.5864231906931,36.2945149319249,1513244.52477225,0.0,1.0
2008-09-05,58.33,59.12,54.85,56.49,754000,35.4973014081016,35.978063762163,33.3795128104642,34.3775511150979,1238990.52196577,0.0,1.0
2008-09-08,55.66,61.5,55.18,61.0,585400,33.8724463633625,37.4264364237657,33.5803375912746,37.1221564528407,961943.0392026,0.0,1.0
2008-09-09,50.89,54.98,50.89,54.77,1105400,30.9696154407388,33.4586256029046,30.9696154407388,33.3308280151162,1816419.26124795,0.0,1.0
2008-09-10,53.91,54.75,50.13,51.0,1030600,32.8074664651253,33.3186568162792,30.5071098849329,31.0365570343423,1693506.14315374,0.0,1.0
2008-09-11,56.19,57.12,51.25,52.9,983700,34.194983132543,34.7609438784633,31.1886970198047,32.192820923857,1616438.96081926,0.0,1.0
2008-09-12,61.78,62.17,55.96,55.97,1107300,37.5968332074836,37.8341715848051,34.0550143459175,34.061099945336,1819541.38590543,0.0,1.0
2008-09-15,56.29,61.48,55.2,60.96,673800,34.2558391267279,37.4142652249287,33.5925087901116,37.0978140551667,1107203.99695031,0.0,1.0
2008-09-16,58.41,58.97,52.72,56.24,805300,35.5459862034496,35.8867797708855,32.083280134324,34.2254111296355,1323287.88771755,0.0,1.0
2008-09-17,55.01,58.382,54.5926,57.77,863400,33.4768824011601,35.5289465250778,33.222869481432,35.1565078406657,1418759.17329608,0.0,1.0
2008-09-18,56.67,57.12,50.23,55.63,1101800,34.4870919046309,34.7609438784633,30.5679658791179,33.854189565107,1810503.6566338,0.0,1.0
2008-09-19,61.45,61.73,57.17,61.23,1065700,37.3960084266732,37.5664052103911,34.7913718755558,37.2621252394662,1751183.2881418,0.0,1.0
2008-09-22,61.16,63.11,60.6,63.02,486700,37.2195260435367,38.4062179301439,36.8787324761008,38.3514475353774,799756.879364375,0.0,1.0
2008-09-23,58.3,61.33,58.0,60.98,489500,35.4790446098461,37.3229812336512,35.2964766272912,37.1099852540037,804357.905175389,0.0,1.0
2008-09-24,58.27,60.68,57.22,59.3,525900,35.4607878115906,36.9274172714488,34.8217998726483,36.087604551696,864171.240718565,0.0,1.0
2008-09-25,57.87,59.46,57.25,58.36,449900,35.2173638348507,36.184974142392,34.8400566709038,35.5155582063571,739286.254419627,0.0,1.0
2008-09-26,54.69,57.0,52.83,55.78,786500,33.2821432197682,34.6879166854413,32.1502217279275,33.9454735563845,1292395.2858436,0.0,1.0
2008-09-29,47.06,54.49,45.19,54.49,1146700,28.6388308634539,33.1604312313982,27.5008237721946,33.1604312313982,1884284.3919604,0.0,1.0
2008-09-30,52.39,53.08,47.8,49.03,731500,31.8824553535135,32.3023617133899,29.0891652204227,29.8376939488981,1202017.99312727,0.0,1.0
2008-10-01,48.18,52.72,48.07,52.41,1109000,29.3204179983257,32.083280134324,29.2534764047222,31.8946265523505,1822334.86586211,0.0,1.0
2008-10-02,42.28,45.01,39.67,44.7,2458700,25.7299143414116,27.3912829826617,24.1415728931835,27.2026294006882,4040193.62912099,0.0,1.0
2008-10-03,45.93,49.95,44.2,44.22,1421800,27.9511581291635,30.3975690953999,26.8983494297633,26.9105206286003,2336335.17789248,0.0,1.0
2008-10-06,47.55,47.96,41.61,44.86,1214900,28.9370252349603,29.1865348111187,25.3221791803722,27.2999989913842,1996352.23492866,0.0,1.0
2008-10-07,46.39,49.73,44.35,48.3,1642300,28.2310957024145,30.2636859081929,26.9896334210408,29.3934451913477,2698665.96050978,0.0,1.0
2008-10-08,48.29,51.69,43.54,44.03,1423100,29.3873595919292,31.4564633942186,26.4966998681424,26.7948942396488,2338471.36844759,0.0,1.0
2008-10-09,45.4,50.7099,45.4,48.88,991900,27.6286213599831,30.8600137952116,27.6286213599831,29.7464099576206,1629913.39355152,0.0,1.0
2008-10-10,45.77,48.87,40.33,44.42,1569100,27.8537885384675,29.7403243582021,24.5432224548044,27.0322326169703,2578382.00002187,0.0,1.0
2008-10-13,52.84,52.84,47.31,47.68,274100,32.156307327346,32.156307327346,28.7909708489163,29.0161380274008,450407.562428139,0.0,1.0
2008-10-14,47.63,55.82,46.46,55.03,1011400,28.9857100303083,33.9698159540585,28.2736948983439,33.4890535999971,1661956.25187822,0.0,1.0
2008-10-15,42.85,46.2099,42.74,46.12,1323800,26.076793508266,28.1214940568873,26.0098519146625,28.066784518115,2175299.274507,0.0,1.0
2008-10-16,46.33,46.38,42.0,43.26,1450600,28.1945821059035,28.225010102996,25.5595175576936,26.3263030844244,2383660.01480575,0.0,1.0
2008-10-17,46.03,49.81,43.43,45.01,902700,28.0120141233485,30.3123707035409,26.4297582745389,27.3912829826617,1483337.85700066,0.0,1.0
2008-10-20,50.86,51.12,45.84,46.7,693100,30.9513586424833,31.1095842273642,27.896387734397,28.4197492843879,1138918.21057622,0.0,1.0
2008-10-21,47.99,51.06,47.5,50.05,706300,29.2047916093742,31.0730706308532,28.9065972378678,30.4584250895849,1160608.76082815,0.0,1.0
2008-10-22,43.3,47.2,41.54,46.89,873700,26.3506454820984,28.7240292553128,25.2795799844427,28.5353756733394,1435684.37538659,0.0,1.0
2008-10-23,40.09,44.24,37.52,43.29,1117200,24.3971680687604,26.9226918274373,22.8331690182063,26.3445598826799,1835809.29859437,0.0,1.0
2008-10-24,40.91,42.1,36.4,36.97,629200,24.8961872210773,25.6203735518786,22.1515818833345,22.4984610501889,1033916.22867488,0.0,1.0
2008-10-27,39.89,43.41,39.56,40.52,515500,24.2754560803904,26.4175870757019,24.07463129958,24.6588488437558,847081.716277658,0.0,1.0
2008-10-28,42.52,42.69,38.0,41.77,1033200,25.8759687274555,25.97942391757,23.1252777902942,25.4195487710682,1697778.52426397,0.0,1.0
2008-10-29,52.68,55.7,45.25,48.44,1602600,32.05893773665,33.8967887610365,27.5373373687056,29.4786435832066,2633429.98740363,0.0,1.0
2008-10-30,53.37,56.77,52.06,54.35,948600,32.4788440965264,34.5479478988159,31.6816305727031,33.0752328395392,1558761.8158312,0.0,1.0
2008-10-31,54.93,56.0,51.24,53.0,711600,33.4281976058122,34.0793567435915,31.1826114203862,32.2536769180419,1169317.84539899,0.0,1.0
2008-11-03,55.56,57.76,54.28,56.76,774500,33.8115903691776,35.1504222412472,33.0326336436098,34.5418622993974,1272676.6037964,0.0,1.0
2008-11-04,55.5,58.28,53.8,58.28,686300,33.7750767726666,35.4668734110091,32.7405248715218,35.4668734110091,1127744.29074948,0.0,1.0
2008-11-05,54.94,57.48,53.56,54.87,704500,33.4342832052306,34.9800254575293,32.5944704854779,33.3916840093012,1157650.95852107,0.0,1.0
2008-11-06,54.87,56.07,51.74,54.66,724400,33.3916840093012,34.121955939521,31.4868913913111,33.2638864215127,1190351.10624934,0.0,1.0
2008-11-07,58.19,58.88,54.01,54.01,572700,35.4121030162427,35.8320093761191,32.8683224593103,32.8683224593103,941074.100702644,0.0,1.0
2008-11-10,57.68,61.5,55.87,60.24,453100,35.1017374458992,37.4264364237657,34.000243951151,36.6596508970349,744544.569632214,0.0,1.0
2008-11-11,52.96,56.98,52.44,56.75,738300,32.229334520368,34.6757454866043,31.912883350606,34.5357766999789,1213191.91295401,0.0,1.0
2008-11-12,50.81,52.72,50.24,52.01,666400,30.9209306453908,32.083280134324,30.5740514785364,31.6512025756106,1095044.1430212,0.0,1.0
2008-11-13,55.08,55.11,48.27,50.99,902700,33.5194815970896,33.5377383953451,29.3751883930922,31.0304714349238,1483337.85700066,0.0,1.0
2008-11-14,52.06,55.68,51.11,53.67,456200,31.6816305727031,33.8846175621995,31.1034986279457,32.6614120790813,749638.562494407,0.0,1.0
2008-11-17,54.21,55.35,50.23,51.41,777400,32.9900344476803,33.6837927813891,30.5679658791179,31.2860666105007,1277441.95195781,0.0,1.0
2008-11-18,52.61,56.2,50.71,55.17,412400,32.0163385407205,34.2010687319615,30.8600746512058,33.5742519918561,677665.373022125,0.0,1.0
2008-11-19,47.78,52.85,47.59,52.66,568400,29.0769940215857,32.1623929267645,28.9613676326343,32.046766537813,934008.239635733,0.0,1.0
2008-11-20,43.48,47.42,42.93,45.97,980200,26.4601862716314,28.8579124425198,26.125478303614,27.9755005268375,1610687.6785555,0.0,1.0
2008-11-21,47.02,47.14,43.95,44.14,1228200,28.6144884657799,28.6875156588018,26.7462094443008,26.8618358332523,2018207.10753097,0.0,1.0
2008-11-24,51.95,53.39,47.69,47.79,749800,31.6146889790996,32.4910152953634,29.0222236268193,29.0830796210042,1232088.98324925,0.0,1.0
2008-11-25,50.95,53.58,49.15,52.17,942300,31.0061290372498,32.6066416843149,29.91072114192,31.7485721663066,1548409.50775642,0.0,1.0
2008-11-26,55.69,55.72,48.95,49.65,632400,34.0945707421377,34.1129373631157,29.9682032290832,30.3967577185696,1032960.82729305,0.335,1.0
2008-11-28,55.99,56.04,53.47,55.53,130600,34.2782369519176,34.3088479868809,32.7354407897666,33.9966154302551,213321.764776205,0.0,1.0
2008-12-01,49.61,54.74,49.48,54.64,674300,30.3722688905989,33.5129610778348,30.2926801996943,33.4517390079082,1101400.19899384,0.0,1.0
2008-12-02,50.25,51.96,48.87,49.98,497200,30.7640901381293,31.8109875338746,29.9192255731419,30.5987905493274,812125.432210791,0.0,1.0
2008-12-03,46.77,49.49,45.66,48.88,1117900,28.6335621046827,30.298802406687,27.9539971284972,29.9253477801345,1825975.50416019,0.0,1.0
2008-12-04,44.04,48.99,42.96,46.27,913800,26.9621995956859,29.9926920570538,26.3010012404783,28.3274517550496,1492598.99427639,0.0,1.0
2008-12-05,48.89,49.0,42.6001,43.32,748200,29.9314699871272,29.9988142640465,26.0806630108124,26.5214006922142,1222108.30325848,0.0,1.0
2008-12-08,49.68,52.84,48.89,50.89,736800,30.4151243395475,32.3497417492289,29.9314699871272,31.1559113856597,1203487.56728261,0.0,1.0
2008-12-09,48.83,51.75,48.02,49.06,581100,29.8947367451712,31.6824211870287,29.3988379787656,30.0355475060025,949167.515401631,0.0,1.0
2008-12-10,51.3,51.5,48.93,49.5,605200,31.4069218723589,31.5293660122121,29.9559588150979,30.3049246136796,988532.404613778,0.0,1.0
2008-12-11,51.61,53.32,50.57,50.66,719900,31.5967102891314,32.6436076848767,30.9600007618945,31.0151006248285,1175883.14289732,0.0,1.0
2008-12-12,53.34,54.39,49.03,50.31,587300,32.655852098862,33.2986838330916,30.0171808850245,30.8008233800853,959294.582335877,0.0,1.0
2008-12-15,56.48,57.93,53.57,53.83,856400,34.5782250945581,35.4659451084941,32.7966628596933,32.9558402415025,1398841.95523999,0.0,1.0
2008-12-16,59.96,60.19,56.16,57.24,782400,36.7087531280046,36.8495638888359,34.3823144707929,35.0435128260004,1277970.51118609,0.0,1.0
2008-12-17,58.97,60.53,58.61,59.09,514000,36.102654635731,37.0577189265864,35.8822551839952,36.176121119643,839566.516806813,0.0,1.0
2008-12-18,55.07,59.5,53.96,59.18,712200,33.7149939085927,36.4271316063422,33.0354289324071,36.231220982577,1163305.97912414,0.0,1.0
2008-12-19,56.71,58.49,54.86,57.11,941900,34.7190358553893,35.8087887000833,33.5864275617467,34.9639241350958,1538497.47505902,0.0,1.0
2008-12-22,55.01,58.0,53.15,56.71,692800,33.6782606666367,35.5088005574428,32.5395301660014,34.7190358553893,1131618.06000731,0.0,1.0
2008-12-23,55.8,58.09,55.06,55.65,490300,34.161915019057,35.5639004203768,33.7088717016,34.0700819141671,800854.986751712,0.0,1.0
2008-12-24,56.05,56.47,54.2,56.0,226300,34.3149701938736,34.5721028875654,33.182361900231,34.2843591589103,369637.943099964,0.0,1.0
2008-12-26,57.74,58.09,55.52,56.2,445000,35.3496231756336,35.5639004203768,33.9904932232625,34.4068032987635,726862.062216013,0.0,1.0
2008-12-29,56.58,58.5,55.9,57.75,550700,34.6394471644847,35.8149109070759,34.2231370889836,35.3557453826262,899512.219465975,0.0,1.0
2008-12-30,57.99,58.08,55.4,56.31,699800,35.5026783504501,35.5577782133841,33.9170267393505,34.4741475756828,1143051.84525566,0.0,1.0
2008-12-31,58.66,59.38,56.31,58.35,511300,35.9128662189585,36.3536651224302,34.4741475756828,35.723077802186,835156.342496737,0.0,1.0
2009-01-02,60.89,61.69,57.62,58.75,522900,37.2781183783223,37.7678949377353,35.2761566917216,35.9679660818925,854103.758051131,0.0,1.0
2009-01-05,63.12,64.72,61.0,61.03,1069700,38.643370537686,39.622923656512,37.3454626552415,37.3638292762195,1747245.72573589,0.0,1.0
2009-01-06,64.3,65.75,63.18,64.96,915500,39.3657909628202,40.2535109767563,38.680103779642,39.7698566243359,1495375.77069384,0.0,1.0
2009-01-07,61.37,64.8,60.36,64.01,679400,37.5719843139701,39.6719013124533,36.9536414077111,39.188246960033,1109730.5282462,0.0,1.0
2009-01-08,63.37,63.74,60.04,60.98,508100,38.7964257125026,39.0229473712311,36.7577307839459,37.3332182412562,829929.469240351,0.0,1.0
2009-01-09,61.27,63.41,61.05,63.04,386200,37.5107622440434,38.8209145404732,37.3760736902049,38.5943928817447,630818.266129943,0.0,1.0
2009-01-12,59.02,60.99,58.151,60.99,575100,36.1332656706944,37.3393404482489,35.601245883032,37.3393404482489,939367.128045908,0.0,1.0
2009-01-13,59.75,60.459,58.0,59.0,512700,36.5801867811587,37.0142512569385,35.5088005574428,36.121021256709,837443.099546406,0.0,1.0
2009-01-14,57.01,58.46,55.35,58.46,619000,34.9027020651692,35.7904220791053,33.8864157043872,35.7904220791053,1011073.29553194,0.0,1.0
2009-01-15,51.01,55.23,47.0,55.23,1799800,31.2293778695717,33.8129492204753,28.774372865514,33.8129492204753,2939789.52713793,0.0,1.0
2009-01-16,51.36,52.68,48.93,51.8,884100,31.4436551143149,32.2517864373463,29.9559588150979,31.713032221992,1444087.07686557,0.0,1.0
2009-01-20,46.51,50.75,46.17,50.75,1253200,28.4743847228735,31.0702004877624,28.266229685123,31.0702004877624,2046974.23903171,0.0,1.0
2009-01-21,52.83,52.97,46.99,46.99,1187900,32.3436195422362,32.4293304401335,28.7682506585213,28.7682506585213,1940313.3566436,0.0,1.0
2009-01-22,53.8,55.39,50.14,51.7,1044400,32.9374736205245,33.9109045323579,30.69674586121,31.6518101520654,1705920.7590526,0.0,1.0
2009-01-23,53.8,54.99,51.5,51.5,732200,32.9374736205245,33.6660162526514,31.5293660122121,31.5293660122121,1195973.93697655,0.0,1.0
2009-01-26,54.34,56.27,53.69,54.05,426600,33.2680727981283,34.4496587477122,32.8701293436052,33.0905287953411,696807.540991801,0.0,1.0
2009-01-27,54.59,55.38,53.94,54.7,414900,33.4211279729449,33.9047823253652,33.0231845184218,33.4884722498641,677696.785648143,0.0,1.0
2009-01-28,56.37,57.0,55.03,55.93,452300,34.5108808176388,34.8965798581765,33.690505080622,34.2415037099616,738785.866832141,0.0,1.0
2009-01-29,57.25,58.01,55.51,56.0,720400,35.0496350329931,35.5149227644354,33.9843710162698,34.2843591589103,1176699.84184363,0.0,1.0
2009-01-30,60.17,60.92,58.25,58.41,1315700,36.8373194748506,37.2964849993003,35.6618557322593,35.7598110441419,2149061.60732047,0.0,1.0
2009-02-02,63.2,64.34,59.15,59.66,1430700,38.6923481936273,39.3902797907908,36.212854361599,36.5250869182248,2336902.3649718,0.0,1.0
2009-02-03,62.65,64.33,61.35,62.82,1202000,38.3556268090309,39.3841575837982,37.5597398999847,38.4597043279061,1963344.26692955,0.0,1.0
2009-02-04,61.88,64.3,61.06,62.86,979200,37.8842168705959,39.3657909628202,37.3821958971975,38.4841931558768,1599423.21645375,0.0,1.0
2009-02-05,63.45,64.66,61.27,61.27,982100,38.8454033684439,39.586190414556,37.5107622440434,37.5107622440434,1604160.07034235,0.0,1.0
2009-02-06,63.9,65.23,63.58,63.58,928400,39.1209026831137,39.9351562131378,38.9249920593485,38.9249920593485,1516446.60350864,0.0,1.0
2009-02-09,63.01,65.25,62.3,65.0,1034000,38.5760262607667,39.9474006271231,38.1413495642877,39.7943454523066,1688933.42096935,0.0,1.0
2009-02-10,57.94,62.1,56.79,61.04,1887700,35.4720673154868,38.0189054244344,34.7680135113306,37.3699514832122,3083365.20189926,0.0,1.0
2009-02-11,60.41,61.73,57.65,58.37,1448800,36.9842524426745,37.7923837657059,35.2945233126996,35.7353222161713,2366466.86682822,0.0,1.0
2009-02-12,61.36,61.44,58.6,59.63,991500,37.5658621069774,37.6148397629187,35.8761329770025,36.5067202972468,1619514.01053298,0.0,1.0
2009-02-13,59.14,62.71,59.0,62.7,761700,36.2067321546063,38.3923600509868,36.121021256709,38.3862378439942,1244159.17480885,0.0,1.0
2009-02-17,58.98,60.0,53.55,57.45,1381400,36.1087768427237,36.7332419559753,32.7844184457079,35.1720791728463,2256375.84886562,0.0,1.0
2009-02-18,59.27,60.43,58.3,59.18,866700,36.2863208455109,36.9964968566598,35.6924667672227,36.231220982577,1415665.95353398,0.0,1.0
2009-02-19,57.81,60.5,57.5,60.23,537700,35.3924786245822,37.0393523056084,35.2026902078097,36.8740527168065,878278.046861911,0.0,1.0
2009-02-20,56.17,57.22,54.75,56.66,734600,34.3884366777855,35.0312684120151,33.5190832848275,34.688424820426,1199894.09191884,0.0,1.0
2009-02-23,52.23,56.99,52.03,56.31,1008800,31.9762871226765,34.8904576511839,31.8538429828232,34.4741475756828,1647771.79407531,0.0,1.0
2009-02-24,55.06,55.35,51.0,52.1,1457800,33.7088717016,33.8864157043872,31.223255662579,31.8966984317719,2381167.44786181,0.0,1.0
2009-02-25,53.76,56.4,52.73,56.14,1309900,33.1303231407934,34.7572586521716,32.4955717859754,34.5970301548389,2125551.9815106,0.355,1.0
2009-02-26,51.78,54.81,51.76,54.18,1265100,31.9101215072597,33.777399764637,31.8977962382341,33.3891537903308,2052855.7995336,0.0,1.0
2009-02-27,52.22,54.09,48.89,50.55,1319300,32.1812774258227,33.3336900797157,30.1291201330615,31.1521174621857,2140805.19826471,0.0,1.0
2009-03-02,56.02,58.37,48.48,51.27,5074600,34.5230785406854,35.9712976511925,29.8764521180369,31.5958271471071,8234465.2915289,0.0,1.0
2009-03-03,56.76,58.95,55.0,57.85,3050300,34.9791134946323,36.3287304529347,33.8944898203801,35.6508406565271,4949668.83670646,0.0,1.0
2009-03-04,60.03,61.3492,57.95,57.95,1715500,36.9942949803167,37.8072697252448,35.7124670016551,35.7124670016551,2783712.05762382,0.0,1.0
2009-03-05,57.47,59.54,55.8,58.32,2515500,35.4166605450408,36.6923258891897,34.3875005814038,35.9404844786285,4081858.16435601,0.0,1.0
2009-03-06,57.77,58.2,56.25,57.51,1414500,35.6015395804247,35.866532864475,34.6648191344797,35.441311083092,2295284.58496584,0.0,1.0
2009-03-09,57.07,58.48,56.37,57.01,773400,35.170155164529,36.0390866308333,34.7387707486332,35.1331793574522,1254982.74868334,0.0,1.0
2009-03-10,58.99,59.59,57.15,58.61,814400,36.3533809909859,36.7231390617537,35.2194562406314,36.1192008794996,1321512.73665336,0.0,1.0
2009-03-11,59.87,60.42,58.78,58.81,1030300,36.895692828112,37.2346377263158,36.2239656662172,36.2424535697556,1671849.91720771,0.0,1.0
2009-03-12,61.67,61.78,59.41,61.3,678300,38.0049670404153,38.0727560200561,36.6122116405233,37.7769495634419,1100665.63024555,0.0,1.0
2009-03-13,53.43,56.0,52.5,56.0,2281900,32.9269562018711,34.5107532716598,32.353831192181,34.5107532716598,3702799.5011902,0.0,1.0
2009-03-16,52.82,54.61,52.12,54.03,1215600,32.5510354965905,33.6541470743811,32.1196510806948,33.2967142726389,1972533.00917955,0.0,1.0
2009-03-17,55.97,55.97,52.82,53.73,1403300,34.4922653681214,34.4922653681214,32.5510354965905,33.111835237255,2277110.53947159,0.0,1.0
2009-03-18,55.6,58.0,54.5,56.13,2588000,34.2642478911479,35.7432801742191,33.5863580947403,34.5908675203261,4199502.65527861,0.0,1.0
2009-03-19,57.4,57.9,55.29,56.22,1327500,35.3735221034513,35.6816538290911,34.0732062212512,34.6463312309413,2154111.19585871,0.0,1.0
2009-03-20,55.33,57.99,54.8,57.99,1119900,34.0978567593024,35.7371175397063,33.7712371301242,35.7371175397063,1817242.28116171,0.0,1.0
2009-03-23,58.46,58.46,55.25,56.39,1104000,36.0267613618077,36.0267613618077,34.0485556832,34.7510960176588,1791441.62729041,0.0,1.0
2009-03-24,57.07,58.54,57.04,57.69,799300,35.170155164529,36.0760624379101,35.1516672609906,35.5522385043224,1297010.22888879,0.0,1.0
2009-03-25,57.43,59.0,55.67,57.35,857300,35.3920100069897,36.3595436254987,34.3073863327375,35.3427089308873,1391125.82162687,0.0,1.0
2009-03-26,58.9,58.9,57.59,58.42,742300,36.2979172803707,36.2979172803707,35.4906121591944,36.0021108237565,1204517.31878412,0.0,1.0
2009-03-27,56.93,58.12,56.34,58.0,529600,35.0838782813498,35.8172317883726,34.7202828450949,35.7432801742191,859372.722656704,0.0,1.0
2009-03-30,56.36,56.5,54.6,55.49,786800,34.7326081141204,34.8188849972996,33.6479844398683,34.1964589115072,1276726.6959711,0.0,1.0
2009-03-31,56.37,57.51,56.0,56.85,617900,34.7387707486332,35.441311083092,34.5107532716598,35.0345772052475,1002655.59918727,0.0,1.0
2009-04-01,58.74,59.09,55.54,55.67,994700,36.199315128166,36.4150073361139,34.2272720840711,34.3073863327375,1614082.41545812,0.0,1.0
2009-04-02,54.74,55.89,53.94,53.97,1687800,33.7342613230474,34.442964292019,33.2412505620237,33.2597384655621,2738763.74867822,0.0,1.0
2009-04-03,54.52,55.95,53.95,54.52,978900,33.5986833637659,34.4799400990958,33.2474131965365,33.5986833637659,1588444.02985016,0.0,1.0
2009-04-06,53.13,56.56,52.31,54.37,731600,32.7420771664872,34.8558608043764,32.2367411364379,33.506243846074,1187154.61460658,0.0,1.0
2009-04-07,50.86,52.55,50.63,52.32,844700,31.3431591320824,32.384644364745,31.2014185382881,32.2429037709507,1370680.02044584,0.0,1.0
2009-04-08,51.26,51.37,49.7,51.08,659000,31.5896645125943,31.657453492235,30.6282935285981,31.478737091364,1069347.85542063,0.0,1.0
2009-04-09,53.26,53.73,51.9101,52.0,604400,32.8221914151536,33.111835237255,31.9902973822712,32.0456994665412,980749.383636161,0.0,1.0
2009-04-13,53.85,54.21,52.13,52.37,583000,33.1857868514086,33.4076416938692,32.1258137152076,32.2737169435147,946023.975281075,0.0,1.0
2009-04-14,50.02,53.45,49.75,52.61,1207900,30.8254978330075,32.9392814708967,30.659106701162,32.4216201718218,1960038.35290225,0.0,1.0
2009-04-15,49.77,50.39,48.5,49.83,1028500,30.6714319701876,31.053515309981,29.8887773870625,30.7084077772644,1668929.08846756,0.0,1.0
2009-04-16,49.13,51.0,48.56,50.38,853100,30.2770233613687,31.4294360152616,29.9257531941393,31.0473526754682,1384310.55456653,0.0,1.0
2009-04-17,49.11,50.21,48.58,49.31,790200,30.2646980923431,30.9425878887507,29.9380784631649,30.387950782599,1282243.81692471,0.0,1.0
2009-04-20,47.62,48.42,46.46,48.21,1009300,29.3464655499364,29.8394763109601,28.631599946452,29.7100609861914,1637773.58190599,0.0,1.0
2009-04-21,48.54,48.97,47.0,47.28,1205900,29.9134279251137,30.1784212091639,28.964382210143,29.1369359765013,1956792.98763542,0.0,1.0
2009-04-22,49.98,51.48,47.57,47.95,1186900,30.8008472949563,31.7252424718758,29.3156523773724,29.5498324888587,1925962.01760053,0.0,1.0
2009-04-23,50.34,50.56,49.35,50.18,531700,31.022702137417,31.1582800966985,30.4126013206502,30.9240999852123,862780.356186876,0.0,1.0
2009-04-24,52.02,52.59,50.06,50.98,836200,32.0580247355668,32.4092949027962,30.8501483710587,31.417110746236,1356887.21806181,0.0,1.0
2009-04-27,51.54,52.55,50.79,50.87,634500,31.7622182789526,32.384644364745,31.3000206904929,31.3493217665952,1029592.13090196,0.0,1.0
2009-04-28,49.6,50.77,48.5,49.05,1592800,30.5666671834701,31.2876954214673,29.8887773870625,30.2277222852663,2584608.89850377,0.0,1.0
2009-04-29,49.0,49.9425,48.52,49.87,778500,30.1969091127023,30.7777374155334,29.9011026560881,30.7330583153156,1263258.43011375,0.0,1.0
2009-04-30,48.22,50.12,48.01,49.57,984000,29.7162236207042,30.8871241781355,29.5868082959355,30.5481792799317,1596719.71128058,0.0,1.0
2009-05-01,49.21,49.48,47.02,48.05,866400,30.326324437471,30.4927155693165,28.9767074791686,29.6114588339866,1405892.23359095,0.0,1.0
2009-05-04,50.74,50.855,49.46,49.47,734200,31.2692075179289,31.340077814826,30.4803903002909,30.4865529348037,1191373.58945346,0.0,1.0
2009-05-05,50.95,51.14,49.52,50.3,607700,31.3986228426976,31.5157128984407,30.5173661073677,30.9980515993658,986104.236326433,0.0,1.0
2009-05-06,50.44,51.32,49.68,50.85,657400,31.084328482545,31.6266403196711,30.6159682595725,31.3369964975696,1066751.56320717,0.0,1.0
2009-05-07,49.91,51.32,49.24,50.92,531400,30.7577088533668,31.6266403196711,30.3448123410094,31.3801349391592,862293.55139685,0.0,1.0
2009-05-08,50.68,51.13,49.57,50.62,591400,31.2322317108521,31.5095502639279,30.5481792799317,31.1952559037753,959654.509401764,0.0,1.0
2009-05-11,49.79,50.55,49.21,49.83,569100,30.6837572392132,31.1521174621857,30.326324437471,30.7084077772644,923468.686676605,0.0,1.0
2009-05-12,50.43,50.89,49.26,49.95,574600,31.0781658480322,31.3616470356208,30.357137610035,30.782359391418,932393.441160388,0.0,1.0
2009-05-13,48.86,50.43,48.72,48.88,847800,30.1106322295232,31.0781658480322,30.024355346344,30.1229574985488,1375710.33660943,0.0,1.0
2009-05-14,49.76,50.3,48.51,48.8,953900,30.6652693356748,30.9980515993658,29.8949400215753,30.0736564224464,1547876.96401479,0.0,1.0
2009-05-15,50.16,51.5,49.4788,49.76,874500,30.9117747161867,31.7375677409014,30.491976053175,30.6652693356748,1419035.96292161,0.0,1.0
2009-05-18,53.75,54.27,50.48,50.84,1226100,33.1241605062806,33.444617500946,31.1089790205962,31.3308338630568,1989571.17683041,0.0,1.0
2009-05-19,53.46,54.42,53.06,54.0,747800,32.9454441054095,33.537057018638,32.6989387248976,33.2782263691005,1213442.07326791,0.0,1.0
2009-05-20,53.18,54.98,52.8907,53.65,1095700,32.7728903390512,33.8821645513545,32.594605322596,33.0625341611526,1777973.36143306,0.0,1.0
2009-05-21,52.3,52.53,51.25,52.53,569300,32.2305785019251,32.3723190957194,31.5835018780815,32.3723190957194,923793.223203288,0.0,1.0
2009-05-22,52.58,53.25,51.54,52.72,375600,32.4031322682834,32.8160287806408,31.7622182789526,32.4894091514626,609479.597110759,0.0,1.0
2009-05-26,53.06,53.32,51.1601,51.65,594500,32.6989387248976,32.8591672222303,31.5280997938115,31.8300072585933,964684.825565353,0.0,1.0
2009-05-27,52.19,53.98,52.15,52.6,329000,32.1627895222843,33.2659011000749,32.1381389842332,32.415457537309,533862.58639361,0.0,1.0
2009-05-28,52.43,52.83,50.98,52.13,474800,32.5294662757957,32.7776407276423,31.6298338878517,32.3433354369108,765268.135325134,0.355,1.0
2009-05-29,53.63,53.63,52.01,52.45,490700,33.2739896313356,33.2739896313356,32.2688831013568,32.5418749983881,790895.269595709,0.0,1.0
2009-06-01,54.47,55.0,54.11,54.29,582500,33.7951559802135,34.1239871289103,33.5717989735515,33.6834774768825,938855.70519564,0.0,1.0
2009-06-02,54.58,55.05,53.94,54.47,456100,33.8634039544713,34.1550089353911,33.4663248315167,33.7951559802135,735128.046591814,0.0,1.0
2009-06-03,53.58,54.16,52.25,54.04,367000,33.2429678248548,33.6028207800324,32.4177877724648,33.5283684444784,591519.388509527,0.0,1.0
2009-06-04,56.09,56.7,53.79,53.86,747400,34.8002625101923,35.1787285492584,33.3732594120742,33.4166899411474,1204636.48766218,0.0,1.0
2009-06-05,55.83,56.92,55.25,56.88,416900,34.638949116492,35.315224497774,34.2790961613144,35.2904070525894,671946.684113412,0.0,1.0
2009-06-08,55.55,55.974,54.4325,55.11,411500,34.4652270001994,34.7282919191568,33.7718896253529,34.1922351031681,663243.129078121,0.0,1.0
2009-06-09,57.19,57.79,55.37,55.55,717400,35.4827422527705,35.8550039305404,34.3535484968684,34.4652270001994,1156283.40413279,0.0,1.0
2009-06-10,57.2,58.08,56.34,58.08,750200,35.4889466140667,36.0349304081292,34.9553715425964,36.0349304081292,1209149.44212493,0.0,1.0
2009-06-11,58.65,58.95,56.76,57.49,571300,36.3885790020107,36.5747098408956,35.2159547170354,35.6688730916555,920803.887344668,0.0,1.0
2009-06-12,58.28,58.73,56.96,58.08,572300,36.1590176340526,36.43821389238,35.3400419429587,36.0349304081292,922415.656795647,0.0,1.0
2009-06-15,56.79,57.72,56.28,57.3,688000,35.2345678009239,35.8115734014673,34.9181453748195,35.5509902270283,1108897.38227399,0.0,1.0
2009-06-16,56.81,57.75,56.57,57.19,720600,35.2469765235162,35.8301864853558,35.0980718524083,35.4827422527705,1161441.06637593,0.0,1.0
2009-06-17,54.89,55.75,53.41,55.12,1385800,34.0557391546524,34.5893142261227,33.13749368282,34.1984394644643,2233590.10516759,0.0,1.0
2009-06-18,55.74,56.28,54.17,54.81,568400,34.5831098648265,34.9181453748195,33.6090251413285,34.0061042642831,916129.755936828,0.0,1.0
2009-06-19,55.05,56.61,54.53,56.39,747000,34.1550089353911,35.1228892975929,33.8323821479905,34.9863933490773,1203991.77988179,0.0,1.0
2009-06-22,53.98,54.35,52.85,53.62,688500,33.4911422767014,33.7207036446595,32.7900494502347,33.2677852700394,1109703.26699948,0.0,1.0
2009-06-23,54.52,54.95,53.37,54.02,427600,33.8261777866943,34.0929653224294,33.1126762376353,33.515959721886,689192.617238894,0.0,1.0
2009-06-24,54.62,55.35,54.05,55.15,510200,33.888221399656,34.3411397742761,33.5345728057745,34.2170525483527,822324.773889812,0.0,1.0
2009-06-25,56.24,56.25,54.09,54.62,685500,34.8933279296348,34.899532290931,33.5593902509592,33.888221399656,1104867.95864654,0.0,1.0
2009-06-26,52.92,56.18,52.92,55.81,3469900,32.8334799793078,34.8561017618578,32.8334799793078,34.6265403938997,5592678.81795426,0.0,1.0
2009-06-29,53.87,54.75,53.7,54.14,557300,33.4228943024436,33.9688780965061,33.3174201604088,33.59041205744,898239.115030952,0.0,1.0
2009-06-30,54.91,55.43,53.21,53.73,681500,34.0681478772448,34.3907746646454,33.0134064568966,33.3360332442972,1098420.88084262,0.0,1.0
2009-07-01,55.2,56.44,54.8,55.35,738000,34.2480743548336,35.0174151555581,33.999899902987,34.3411397742761,1189485.85482297,0.0,1.0
2009-07-02,55.45,55.45,54.25,54.94,369000,34.4031833872377,34.4031833872377,33.6586600316979,34.0867609611333,594742.927411487,0.0,1.0
2009-07-06,53.82,53.92,52.25,52.76,789000,33.3918724959627,33.4539161089244,32.4177877724648,32.7342101985692,1271686.09682294,0.0,1.0
2009-07-07,52.56,53.89,52.51,53.11,598100,32.6101229726459,33.4353030250359,32.5791011661651,32.951362843935,963999.308630922,0.0,1.0
2009-07-08,52.06,53.15,50.66,52.56,745500,32.2999049078376,32.9761802891196,31.4312943263744,32.6101229726459,1201574.12570532,0.0,1.0
2009-07-09,52.79,53.68,52.06,52.52,436200,32.7528232824577,33.3050114378164,32.2999049078376,32.5853055274612,703053.834517319,0.0,1.0
2009-07-10,51.01,52.79,50.1,52.52,905400,31.6484469717402,32.7528232824577,31.0838500937892,32.5853055274612,1459296.06091697,0.0,1.0
2009-07-13,48.53,49.5,45.64,49.5,2366700,30.1097653702912,30.7115884160192,28.3167049556994,30.7115884160192,3814574.75963351,0.0,1.0
2009-07-14,49.01,49.43,47.83,48.4,748900,30.4075747125071,30.6681578869461,29.6754600795596,30.029108673441,1207054.14183865,0.0,1.0
2009-07-15,49.68,51.47,49.51,50.0,689600,30.8232669193502,31.9338475913638,30.7177927773154,31.0218064808275,1111476.21339556,0.0,1.0
2009-07-16,49.93,51.33,49.55,51.04,878400,30.9783759517544,31.8469865332175,30.7426102225001,31.6670600556287,1415778.28574051,0.0,1.0
2009-07-17,50.02,50.26,49.03,49.65,420100,31.0342152034198,31.1831198745278,30.4199834350995,30.8046538354617,677104.346356548,0.0,1.0
2009-07-20,50.5,51.2,49.87,50.52,783800,31.3320245456358,31.7663298363674,30.9411497839774,31.3444332682281,1263304.89567784,0.0,1.0
2009-07-21,50.3,50.98,49.69,50.6,456700,31.2079373197125,31.6298338878517,30.8294712806464,31.3940681585974,736095.108262401,0.0,1.0
2009-07-22,49.16,50.46,48.93,49.57,901000,30.5006401319496,31.3072071004511,30.3579398221378,30.7550189450924,1452204.27533266,0.0,1.0
2009-07-23,46.89,49.16,46.56,48.82,2687100,29.09225011772,30.5006401319496,28.8875061949466,30.28969184788,4330985.6917274,0.0,1.0
2009-07-24,48.79,48.97,46.53,46.53,935100,30.2710787639915,30.3827572673225,28.8688931110581,28.8688931110581,1507165.61361106,0.0,1.0
2009-07-27,48.84,49.19,48.36,48.8,500700,30.3021005704723,30.5192532158381,30.0042912282564,30.2772831252877,807012.964105506,0.0,1.0
2009-07-28,49.09,49.27,48.41,49.03,770300,30.4572096028765,30.5688881062074,30.0353130347372,30.4199834350995,1241546.00808961,0.0,1.0
2009-07-29,51.51,52.36,49.57,50.32,1331100,31.9586650365485,32.4860357467226,30.7550189450924,31.2203460423048,2145426.316199,0.0,1.0
2009-07-30,50.55,52.94,50.37,52.0,661000,31.3630463521166,32.8458887019002,31.2513678487856,32.2626787400606,1065379.60709754,0.0,1.0
2009-07-31,53.19,53.31,51.93,52.44,893400,33.0009977343043,33.0754500698583,32.2192482109875,32.5356706370919,1439954.82750521,0.0,1.0
2009-08-03,53.99,55.34,53.55,53.68,672500,33.4973466379976,34.3349354129799,33.2243547409663,33.3050114378164,1083914.95578381,0.0,1.0
2009-08-04,53.25,54.19,52.74,53.69,484100,33.0382239020813,33.6214338639209,32.7218014759769,33.3112157991126,780257.591219244,0.0,1.0
2009-08-05,53.77,53.77,52.04,53.0,814500,33.3608506894819,33.3608506894819,32.2874961852453,32.8831148696772,1312786.21782292,0.0,1.0
2009-08-06,52.9,54.07,52.32,54.07,429000,32.8210712567155,33.5469815283669,32.4612183015379,33.5469815283669,691449.094470266,0.0,1.0
2009-08-07,53.78,54.0,52.79,53.66,536300,33.3670550507781,33.5035509992937,32.7528232824577,33.2926027152241,864391.95656038,0.0,1.0
2009-08-10,53.02,53.8,52.68,53.8,421100,32.8955235922695,33.3794637733704,32.6845753081999,33.3794637733704,678716.115807526,0.0,1.0
2009-08-11,51.6,52.71,51.0,52.59,454600,32.014504288214,32.7031883920884,31.6422426104441,32.6287360565344,732710.392415344,0.0,1.0
2009-08-12,51.73,52.74,51.15,51.35,352100,32.0951609850641,32.7218014759769,31.7353080298865,31.8593952558099,567504.023689932,0.0,1.0
2009-08-13,52.58,52.66,51.3,51.91,411900,32.6225316952382,32.6721665856075,31.828373449329,32.2068394883951,663887.836858514,0.0,1.0
2009-08-14,51.55,52.59,50.63,52.54,322700,31.9834824817332,32.6287360565344,31.4126812424859,32.5977142500536,520118.001831129,0.0,1.0
2009-08-17,50.5,50.9,49.15,50.53,348200,31.3320245456358,31.5801989974824,30.4944357706534,31.3506376295243,561218.12283111,0.0,1.0
2009-08-18,51.05,51.23,50.43,50.46,222300,31.6732644169249,31.7849429202559,31.2885940165626,31.3072071004511,358296.348952774,0.0,1.0
2009-08-19,51.63,51.9,50.46,50.51,269700,32.0331173721025,32.200635127099,31.3072071004511,31.338228906932,434694.220929209,0.0,1.0
2009-08-20,51.91,52.22,51.28,52.22,225100,32.2068394883951,32.3991746885763,31.8159647267367,32.3991746885763,362809.303415517,0.0,1.0
2009-08-21,52.18,52.59,51.66,52.01,254500,32.3743572433916,32.6287360565344,32.051730455991,32.2688831013568,410195.325274318,0.0,1.0
2009-08-24,52.56,53.82,52.26,52.5,293700,32.6101229726459,33.3918724959627,32.4239921337609,32.5728968048689,473376.68775272,0.0,1.0
2009-08-25,52.14,54.0,52.07,53.0,400300,32.3495397982069,33.5035509992937,32.3061092691338,32.8831148696772,645191.31122715,0.0,1.0
2009-08-26,52.63,52.85,51.39,52.01,220600,32.653553501719,32.7900494502347,31.8842127009945,32.2688831013568,355556.340886109,0.0,1.0
2009-08-27,53.94,54.45,51.85,52.82,482800,33.4663248315167,33.7827472576212,32.1696133206181,32.7714363663462,778162.290932971,0.0,1.0
2009-08-28,54.33,54.68,53.54,54.15,590500,33.9285497480811,34.1471212999277,33.4352025310558,33.8161415214171,945571.362118549,0.355,1.0
2009-08-31,53.18,54.52,52.6,54.06,723600,33.2103860777278,34.0472028762264,32.8481817918105,33.7599374080851,1158705.22883824,0.0,1.0
2009-09-01,53.2,54.02,53.0,53.2,528000,33.2228758806905,33.7349578021597,33.0979778510638,33.2228758806905,845489.719218618,0.0,1.0
2009-09-02,54.57,55.23,53.0,53.41,672900,34.078427383633,34.490590881401,33.0979778510638,33.3540188117984,1077519.00011782,0.0,1.0
2009-09-03,55.58,55.67,54.19,55.17,628600,34.7091624332476,34.7653665465796,33.8411211273424,34.453121472513,1006581.13163035,0.0,1.0
2009-09-04,57.1,57.58,55.92,55.93,661200,35.6583874584102,35.9581427295142,34.921489083613,34.9277339850943,1058783.71656695,0.0,1.0
2009-09-08,57.59,59.0,57.25,57.5,842700,35.9643876309955,36.8449187398635,35.7520609806302,35.9081835176635,1349420.80754835,0.0,1.0
2009-09-09,57.6,58.14,57.13,57.31,754400,35.9706325324769,36.3078572124688,35.6771221628542,35.7895303895182,1208025.46245933,0.0,1.0
2009-09-10,58.67,58.8,57.11,57.26,594700,36.6388369909795,36.7200207102368,35.6646323598916,35.7583058821116,952296.848521425,0.0,1.0
2009-09-11,58.57,58.8,58.0,58.77,429600,36.5763879761662,36.7200207102368,36.2204285917302,36.7012860057928,687921.180636966,0.0,1.0
2009-09-14,58.0,58.82,57.46,58.54,392100,36.2204285917302,36.7325105131995,35.8832039117382,36.5576532717222,627872.194897008,0.0,1.0
2009-09-15,58.64,58.71,57.45,58.0,301600,36.6201022865355,36.6638165969048,35.8769590102569,36.2204285917302,482953.975977908,0.0,1.0
2009-09-16,59.1,59.1,58.27,58.65,474800,36.9073677546768,36.9073677546768,36.3890409317262,36.6263471880168,760300.224782198,0.0,1.0
2009-09-17,58.17,59.95,57.855,59.06,704000,36.3265919169128,37.4381843805901,36.1298775202509,36.8823881487515,1127319.62562483,0.0,1.0
2009-09-18,59.5,59.56,57.9,58.42,655800,37.1571638139301,37.1946332228181,36.1579795769169,36.4827144539462,1050136.6626204,0.0,1.0
2009-09-21,58.61,59.5,58.06,58.57,465600,36.6013675820915,37.1571638139301,36.2578980006182,36.5763879761662,745568.206947328,0.0,1.0
2009-09-22,59.9,60.45,58.98,59.36,332400,37.4069598731834,37.7504294546567,36.8324289369008,37.0697351931914,532274.209598995,0.0,1.0
2009-09-23,59.64,60.58,58.75,60.3,389500,37.2445924346688,37.8316131739141,36.6887962028301,37.6567559324367,623708.798552371,0.0,1.0
2009-09-24,59.35,60.31,58.21,59.98,397300,37.0634902917101,37.6630008339181,36.3515715228382,37.4569190850341,636198.987586283,0.0,1.0
2009-09-25,59.2,60.45,58.84,58.84,400300,36.9698167694901,37.7504294546567,36.7450003161621,36.7450003161621,641002.90644548,0.0,1.0
2009-09-28,60.82,61.09,58.96,59.74,356100,37.981490809466,38.150103149462,36.8199391339381,37.3070414494821,570225.168586649,0.0,1.0
2009-09-29,61.52,61.76,60.5,60.82,472900,38.4186339131593,38.5685115487113,37.7816539620634,37.981490809466,757257.74283804,0.0,1.0
2009-09-30,61.62,62.49,61.09,61.97,547200,38.4810829279727,39.0243893568486,38.150103149462,38.6996544798193,876234.799917477,0.0,1.0
2009-10-01,59.92,61.68,59.86,61.68,425600,37.4194496761461,38.5185523368607,37.3819802672581,38.5185523368607,681515.955491371,0.0,1.0
2009-10-02,59.25,60.35,58.57,59.15,278300,37.0010412768968,37.6879804398434,36.5763879761662,36.9385922620835,445643.539504814,0.0,1.0
2009-10-05,60.18,60.375,59.1,59.94,283800,37.5818171146607,37.7035926935467,36.9073677546768,37.4319394791087,454450.724080008,0.0,1.0
2009-10-06,62.34,64.99,60.51,60.55,405400,38.9307158346286,40.5856147271818,37.7878988635447,37.81287846947,649169.568506114,0.0,1.0
2009-10-07,61.85,62.75,61.08,62.0,512000,38.6247156620433,39.1867567953633,38.1438582479807,38.7183891842633,819868.818636237,0.0,1.0
2009-10-08,63.47,64.0,61.89,62.3,547300,39.6363897020192,39.9673694805299,38.6496952679686,38.9057362287033,876394.930546118,0.0,1.0
2009-10-09,63.31,63.7,62.74,63.44,204400,39.5364712783179,39.7800224360899,39.1805118938819,39.6176549975752,327307.004939935,0.0,1.0
2009-10-12,64.62,65.41,63.13,63.21,333200,40.3545533723725,40.8479005893978,39.4240630516539,39.4740222635046,533555.254628113,0.0,1.0
2009-10-13,64.79,64.99,63.68,63.68,265300,40.4607166975552,40.5856147271818,39.7675326331272,39.7675326331272,424826.557781628,0.0,1.0
2009-10-14,65.19,65.94,64.82,65.26,421800,40.7105127568085,41.1788803679084,40.4794514019991,40.7542270671778,675430.991603055,0.0,1.0
2009-10-15,64.59,65.29,62.85,65.11,564600,40.3358186679285,40.7729617716218,39.2492058101766,40.6605535449578,904097.529300819,0.0,1.0
2009-10-16,65.47,66.15,63.75,64.02,326300,40.8853699982858,41.3100232990164,39.8112469434965,39.9798592834925,522506.241251961,0.0,1.0
2009-10-19,66.2,67.05,65.3,65.51,306000,41.3412478064231,41.8720644323364,40.7792066731031,40.9103496042111,489999.723638063,0.0,1.0
2009-10-20,64.84,66.26,64.12,65.97,445800,40.4919412049618,41.3787172153111,40.0423082983059,41.1976150723524,713862.34247663,0.0,1.0
2009-10-21,64.39,66.42,64.27,64.97,478900,40.2109206383018,41.4786356390124,40.1359818205258,40.5731249242191,766865.580556434,0.0,1.0
2009-10-22,64.82,65.223,62.77,64.04,209400,40.4794514019991,40.7311209316969,39.1992465983259,39.9923490864552,335313.53637193,0.0,1.0
2009-10-23,64.55,65.6,63.84,65.25,181500,40.3108390620032,40.9665537175431,39.8674510568285,40.7479821656965,290637.0909814,0.0,1.0
2009-10-26,63.25,65.04,62.04,64.27,384400,39.4990018694299,40.6168392345885,38.7433687901886,40.1359818205258,615542.136491737,0.0,1.0
2009-10-27,62.76,63.37,61.5,63.37,471300,39.1930016968446,39.5739406872059,38.4061441101967,39.5739406872059,754695.652779802,0.0,1.0
2009-10-28,63.0,64.74,61.24,62.86,850600,39.3428793323966,40.4294921901485,38.243776671682,39.2554507116579,1362071.1272109,0.0,1.0
2009-10-29,64.89,65.67,62.93,63.56,918000,40.5231657123685,41.0102680279124,39.2991650220273,39.6925938153512,1469999.17091419,0.0,1.0
2009-10-30,62.32,65.0,61.6,65.0,520300,38.918226031666,40.5918596286631,38.46859312501,40.5918596286631,833159.660813347,0.0,1.0
2009-11-02,61.9,63.69,60.75,62.86,521000,38.65594016945,39.7737775346085,37.9377764990967,39.2554507116579,834280.575213826,0.0,1.0
2009-11-03,62.29,62.489,60.71,61.05,405200,38.899491327222,39.0237648667005,37.9127968931714,38.1251235435367,648849.307248833,0.0,1.0
2009-11-04,62.43,63.4,62.03,62.84,486500,38.9869199479606,39.5926753916499,38.7371238887073,39.2429609086953,779035.508333065,0.0,1.0
2009-11-05,64.05,64.14,62.48,63.13,401200,39.9985939879365,40.0547981012685,39.0181444553673,39.4240630516539,642444.082103239,0.0,1.0
2009-11-06,63.4,64.48,62.9,63.95,772100,39.5926753916499,40.2671247516338,39.2804303175833,39.9361449731232,1236368.58372859,0.0,1.0
2009-11-09,64.64,65.72,63.51,64.24,559700,40.3670431753352,41.0414925353191,39.6613693079446,40.1172471160818,896251.128497464,0.0,1.0
2009-11-10,64.66,65.36,63.96,65.36,285800,40.3795329782978,40.8166760819911,39.9423898746045,40.8166760819911,457653.336652806,0.0,1.0
2009-11-11,64.95,65.25,64.32,65.0,330100,40.5606351212565,40.7479821656965,40.1672063279325,40.5918596286631,528591.205140277,0.0,1.0
2009-11-12,63.49,64.96,63.21,64.52,425000,39.6488795049819,40.5668800227378,39.4740222635046,40.2921043575592,680555.171719532,0.0,1.0
2009-11-13,63.5,63.87,62.76,63.8,320900,39.6551244064632,39.8861857612725,39.1930016968446,39.8424714509032,513859.187305407,0.0,1.0
2009-11-16,64.45,65.0,63.66,63.66,428800,40.2483900471898,40.5918596286631,39.7550428301645,39.7550428301645,686640.135607849,0.0,1.0
2009-11-17,64.73,64.79,63.61,63.85,541200,40.4232472886672,40.4607166975552,39.7238183227579,39.8736959583099,866626.962199084,0.0,1.0
2009-11-18,65.76,65.9,64.55,64.97,721500,41.0664721412444,41.1539007619831,40.3108390620032,40.5731249242191,1155342.48563681,0.0,1.0
2009-11-19,65.98,66.06,64.5125,65.16,367900,41.2038599738338,41.2538191856844,40.2874206814482,40.6917780523645,589120.582766155,0.0,1.0
2009-11-20,65.73,65.94,64.45,65.5,311200,41.0477374368004,41.1788803679084,40.2483900471898,40.9041047027298,498326.516327338,0.0,1.0
2009-11-23,65.38,67.5,65.25,66.73,304300,40.8291658849538,42.1530849989963,40.7479821656965,41.6722275849337,487277.502951185,0.0,1.0
2009-11-24,66.57,67.16,64.74,65.37,450300,41.5723091612324,41.940758348631,40.4294921901485,40.8229209834725,721068.220765424,0.0,1.0
2009-11-25,66.6,67.06,65.95,66.29,252200,41.5910438656764,41.8783093338177,41.1851252693898,41.3974519197551,403849.445429802,0.0,1.0
2009-11-27,64.5,65.5647,64.26,64.8,194600,40.5013085571838,41.1698627156464,40.3506060137152,40.6896867365196,309908.505358,0.355,1.0
2009-11-30,65.09,65.25,64.05,64.78,257300,40.8717856432108,40.9722540055232,40.2187412881802,40.6771281912305,409760.83467941,0.0,1.0
2009-12-01,64.59,65.25,64.04,65.25,443500,40.5578220109845,40.9722540055232,40.2124620155357,40.9722540055232,706291.99448239,0.0,1.0
2009-12-02,66.81,66.85,64.51,64.6,382500,41.951820538069,41.9769376286471,40.5075878298283,40.5641012836291,609146.985094732,0.0,1.0
2009-12-03,65.84,67.54,65.75,66.81,342400,41.3427310915501,42.4102074411193,41.2862176377494,41.951820538069,545286.08548088,0.0,1.0
2009-12-04,64.37,68.0,63.7,67.83,342000,40.419678012805,42.6990539827674,39.9989667456218,42.5923063478105,544649.069025878,0.0,1.0
2009-12-07,65.9,66.82,64.42,64.79,448600,41.3804067274173,41.9580998107135,40.4510743760276,40.683407463875,714413.954283651,0.0,1.0
2009-12-08,65.51,66.29,64.75,65.71,357000,41.1355150942808,41.6252983605537,40.6582903732969,41.2611005471713,568537.186088417,0.0,1.0
2009-12-09,67.08,67.25,65.22,65.5,400600,42.1213608994712,42.2281085344281,40.9534161875896,41.1292358216363,637971.979683528,0.0,1.0
2009-12-10,67.75,68.28,66.48,67.73,443100,42.5420721666543,42.8748736168141,41.7446045407997,42.5295136213653,705654.978027388,0.0,1.0
2009-12-11,67.6,68.1,66.9,68.0,449400,42.4478830769865,42.7618467092127,42.0083339918697,42.6990539827674,715687.987193653,0.0,1.0
2009-12-14,68.19,68.5,66.93,68.04,274000,42.8183601630134,43.0130176149937,42.0271718098033,42.7241710733455,436356.271675704,0.0,1.0
2009-12-15,68.01,68.65,67.68,68.33,359200,42.705333255412,43.1072067046615,42.4981172581427,42.9062699800367,572040.776590922,0.0,1.0
2009-12-16,67.7,68.47,67.28,68.29,243800,42.5106758034317,42.9941797970601,42.2469463523617,42.8811528894587,388261.529323126,0.0,1.0
2009-12-17,66.42,67.69,66.34,67.65,241700,41.7069289049325,42.5043965307872,41.6566947237764,42.4792794402091,384917.192934371,0.0,1.0
2009-12-18,66.54,67.28,65.16,67.0,363600,41.7822801766668,42.2469463523617,40.9157405517224,42.071126718315,579047.957595934,0.0,1.0
2009-12-21,68.12,68.27,66.8,66.99,293600,42.7744052545017,42.8685943441696,41.9455412654245,42.0648474456704,467570.077970754,0.0,1.0
2009-12-22,68.76,69.24,67.28,68.11,205500,43.1762787037513,43.4776837906885,42.2469463523617,42.7681259818572,327267.203756778,0.0,1.0
2009-12-23,69.87,70.27,68.54,69.15,174700,43.8732779672935,44.1244488730745,43.0381347055718,43.4211703368878,278216.936721699,0.0,1.0
2009-12-24,67.78,69.31,67.22,68.34,263500,42.5609099845879,43.5216386992002,42.2092707164945,42.9125492526813,419634.589731927,0.0,1.0
2009-12-28,68.95,69.22,67.68,68.02,234200,43.2955848839973,43.4651252453994,42.4981172581427,42.7116125280565,372973.134403101,0.0,1.0
2009-12-29,68.35,69.07,68.1357,68.79,117000,42.9188285253258,43.3709361557316,42.7842637125536,43.1951165216849,186327.3130878,0.0,1.0
2009-12-30,68.03,68.75,68.0,68.22,114200,42.717891800701,43.1699994311068,42.6990539827674,42.837197980947,181868.197902793,0.0,1.0
2009-12-31,67.19,68.6599,67.18,68.53,154300,42.1904328985609,43.1134231845796,42.1841536259164,43.0318554329272,245729.097516646,0.0,1.0
2010-01-04,68.45,68.94,67.6,67.75,192100,42.981621251771,43.2893056113528,42.4478830769865,42.5420721666543,305927.152514244,0.0,1.0
2010-01-05,71.01,71.4,69.36,69.55,411100,44.5891150487694,44.8340066819058,43.5530350624228,43.6723412426688,654693.661627305,0.0,1.0
2010-01-06,72.61,73.97,71.09,71.09,737100,45.5937986718933,46.4477797515486,44.6393492299255,44.6393492299255,1173862.07245314,0.0,1.0
2010-01-07,71.66,72.2,70.34,70.7,595300,44.9972677706634,45.3363484934678,44.1684037815862,44.3944575967891,948039.73915528,0.0,1.0
2010-01-08,73.81,73.99,70.95,71.24,425200,46.3473113892362,46.4603382968377,44.5514394129022,44.7335383195934,677148.491666092,0.0,1.0
2010-01-11,72.67,74.0,72.09,73.69,252400,45.6314743077604,46.4666175694822,45.267276494378,46.2719601175019,401957.383105648,0.0,1.0
2010-01-12,71.35,72.64,71.09,71.96,274400,44.8026103186832,45.6126364898269,44.6393492299255,45.1856459499992,436993.288130704,0.0,1.0
2010-01-13,72.39,72.47,70.51,71.62,249300,45.4556546737137,45.5058888548699,44.2751514165431,44.9721506800854,397020.505579391,0.0,1.0
2010-01-14,71.96,72.99,70.88,72.11,219000,45.1856459499992,45.8324110323852,44.5074845043905,45.2798350396671,348766.509113062,0.0,1.0
2010-01-15,71.42,72.52,70.7075,72.15,248000,44.8465652271949,45.5372852180926,44.3991670512725,45.3049521302452,394950.202100636,0.0,1.0
2010-01-19,72.24,72.84,71.2,71.85,282900,45.3614655840459,45.7382219427174,44.7084212290153,45.1165739509094,450529.887799476,0.0,1.0
2010-01-20,69.59,71.41,68.09,71.14,710100,43.6974583332469,44.8402859545503,42.7555674365682,44.6707455931482,1130863.46174057,0.0,1.0
2010-01-21,68.88,70.43,68.65,69.44,411900,43.2516299754856,44.2249172353869,43.1072067046615,43.603269243579,655967.694537308,0.0,1.0
2010-01-22,67.27,68.99,66.75,68.58,476500,42.2406670797171,43.3207019745754,41.9141449022019,43.0632517961499,758845.852019974,0.0,1.0
2010-01-25,67.79,68.97,67.25,68.12,274000,42.5671892572324,43.3081434292863,42.2281085344281,42.7744052545017,436356.271675704,0.0,1.0
2010-01-26,66.87,68.72,66.5,67.25,319300,41.9894961739362,43.1511616131732,41.7571630860887,42.2281085344281,508498.385204569,0.0,1.0
2010-01-27,64.89,67.14,64.09,66.83,757900,40.7462001903203,42.1590365353383,40.2438583787583,41.9643790833581,1206986.9281132,0.0,1.0
2010-01-28,63.73,65.08,62.7919,65.08,527100,40.0178045635554,40.8655063705662,39.4287459967726,40.8655063705662,839428.433577604,0.0,1.0
2010-01-29,63.04,65.0,62.98,63.96,417200,39.5845347510832,40.8152721894101,39.5468591152161,40.1622278343795,664408.162566072,0.0,1.0
2010-02-01,65.5,65.55,63.8,64.2,632500,41.1292358216363,41.1606321848589,40.0617594720671,40.3129303778481,1007282.26947037,0.0,1.0
2010-02-02,65.89,66.82,64.71,66.82,419800,41.3741274547727,41.9580998107135,40.6331732827188,41.9580998107135,668548.769523579,0.0,1.0
2010-02-03,65.45,67.27,65.24,66.13,599300,41.0978394584137,42.2406670797171,40.9659747328786,41.5248299982413,954409.903705288,0.0,1.0
2010-02-04,63.72,65.13,63.39,64.77,516400,40.0115252909109,40.8969027337889,39.8043092936416,40.670848918586,822388.243406326,0.0,1.0
2010-02-05,65.87,65.89,63.26,64.02,607500,41.3615689094837,41.3741274547727,39.7226787492628,40.1999034702466,967468.74103281,0.0,1.0
2010-02-08,65.3,66.32,64.74,65.9,675500,41.0036503687458,41.6441361784873,40.6520111006524,41.3804067274173,1075761.53838298,0.0,1.0
2010-02-09,71.99,72.34,65.16,65.3,1679200,45.2044837679328,45.4242583104911,40.9157405517224,41.0036503687458,2674195.07809431,0.0,1.0
2010-02-10,73.27,73.95,71.49,72.09,820000,46.0082306664319,46.4352212062596,44.8905201357065,45.267276494378,1305883.73275211,0.0,1.0
2010-02-11,72.24,73.89,72.1,72.22,1141300,45.3614655840459,46.3975455703924,45.2735557670225,45.3489070387568,1817567.20023168,0.0,1.0
2010-02-12,72.36,72.48,71.03,71.6,735600,45.4368168557802,45.5121681275145,44.6016735940584,44.9595921347963,1171473.26074689,0.0,1.0
2010-02-16,74.72,74.8,72.86,73.33,398800,46.918725199888,46.9689593810442,45.7507804880064,46.0459063022991,635105.405636024,0.0,1.0
2010-02-17,74.63,75.01,73.52,75.01,456100,46.8622117460873,47.1008241065792,46.165212482545,47.1008241065792,726358.012814921,0.0,1.0
2010-02-18,74.98,75.0,73.8,74.26,328400,47.0819862886456,47.0945448339347,46.3410321165917,46.6298786582399,522990.509555844,0.0,1.0
2010-02-19,75.18,75.68,74.06,74.28,344200,47.2075717415361,47.5215353737624,46.5042932053494,46.6424372035289,548152.659528384,0.0,1.0
2010-02-22,74.98,75.97,74.79,75.59,308300,47.0819862886456,47.7036342804536,46.9626801083997,47.4650219199616,490980.432692042,0.0,1.0
2010-02-23,73.65,75.2998,73.61,74.8,340200,46.2468430269239,47.2827974278175,46.2217259363457,46.9689593810442,541782.494978373,0.0,1.0
2010-02-24,74.28,74.75,73.85,74.24,296800,46.6424372035289,46.9375630178216,46.3724284798143,46.6173201129508,472666.209610762,0.0,1.0
2010-02-25,74.56,74.8,72.21,72.4,308700,47.0631484707121,47.2146392919697,45.5798008458975,45.6997310793931,489059.333000713,0.39,1.0
2010-02-26,75.53,75.93,74.15,74.42,394300,47.6754238732951,47.9279085753912,46.8043516510636,46.9747788249784,624671.50956327,0.0,1.0
2010-03-01,75.55,76.16,74.93,76.16,410000,47.6880481083999,48.0730872790964,47.2966968201509,48.0730872790964,649544.303629066,0.0,1.0
2010-03-02,74.9,76.78,74.31,76.37,750200,47.2777604674937,48.4644385673454,46.905345531902,48.2056417476969,1188507.65020128,0.0,1.0
2010-03-03,75.9,76.62,75.08,75.26,357700,47.908972222734,48.3634446865069,47.391378583437,47.5049966993802,566687.798556382,0.0,1.0
2010-03-04,75.94,76.34,74.92,76.34,323200,47.9342206929436,48.1867053950397,47.2903847025985,48.1867053950397,512031.021787595,0.0,1.0
2010-03-05,76.97,77.17,75.97,76.05,456100,48.584368800841,48.7106111518891,47.9531570456008,48.00365398602,722578.431427359,0.0,1.0
2010-03-08,77.84,78.27,77.19,77.86,381900,49.1335230279,49.4049440826533,48.7232353869939,49.1461472630048,605026.755014489,0.0,1.0
2010-03-09,78.47,79.0,77.01,77.62,353200,49.5311864337014,49.8657286639787,48.6096172710506,48.9946564417472,559558.653760454,0.0,1.0
2010-03-10,78.51,79.5,77.97,78.62,582900,49.556434903911,50.1813345415988,49.2155805560813,49.6258681969874,923461.88923264,0.0,1.0
2010-03-11,78.12,78.59,77.62,78.59,354100,49.3102623193673,49.6069318443302,48.9946564417472,49.6069318443302,560984.48271964,0.0,1.0
2010-03-12,81.45,81.9,79.41,79.41,868300,51.4121974643173,51.6962427541754,50.1245254836272,50.1245254836272,1375608.09473443,0.0,1.0
2010-03-15,80.58,80.895,80.07,80.34,364900,50.8630432372583,51.0618749401589,50.5411252420857,50.7115524160006,578094.430229868,0.0,1.0
2010-03-16,81.93,82.1499,80.28,80.4,520000,51.7151791068326,51.8539825718099,50.6736797106862,50.749425121315,823812.287529547,0.0,1.0
2010-03-17,81.76,82.65,81.33,82.11,356600,51.6078731084418,52.1696515706056,51.3364520536885,51.8287972227758,564945.118717377,0.0,1.0
2010-03-18,81.48,82.25,80.64,81.76,312400,51.4311338169745,51.9171668685095,50.9009159425727,51.6078731084418,494921.074277366,0.0,1.0
2010-03-19,80.67,81.97,80.04,81.71,492800,50.9198522952299,51.7404275770422,50.5221888894285,51.5763125206797,780720.567874155,0.0,1.0
2010-03-22,80.99,81.64,79.71,79.94,626600,51.1218400569068,51.5321276978129,50.3138890101993,50.4590677139045,992693.806473104,0.0,1.0
2010-03-23,82.35,82.54,80.37,80.73,374900,51.9802880440335,52.1002182775291,50.7304887686578,50.9577250005443,593936.974220822,0.0,1.0
2010-03-24,81.41,82.099,80.93,81.7,329500,51.3869489941077,51.8218538934682,51.0839673515924,51.5700004031273,522011.824501895,0.0,1.0
2010-03-25,79.08,82.26,78.95,81.59,654800,49.9162256043979,51.9234789860619,49.8341680762167,51.5005671100509,1037369.78052759,0.0,1.0
2010-03-26,79.29,80.38,78.61,79.02,282200,50.0487800729984,50.7368008862102,49.619556079435,49.8783528990835,447076.591424689,0.0,1.0
2010-03-29,79.88,80.4,79.0,79.55,321800,50.4211950085901,50.749425121315,49.8657286639787,50.2128951293608,509813.065628862,0.0,1.0
2010-03-30,80.12,80.5,79.23,79.88,316800,50.5726858298478,50.8125462968391,50.010907367684,50.4211950085901,501891.793633385,0.0,1.0
2010-03-31,80.23,80.68,79.87,79.87,277900,50.6421191229242,50.9261644127823,50.4148828910377,50.4148828910377,440264.297508579,0.0,1.0
2010-04-01,79.77,81.05,79.2,80.71,416000,50.3517617155137,51.1597127622212,49.9919710150267,50.9451007654395,659049.830023637,0.0,1.0
2010-04-05,80.22,80.5,79.3978,79.87,281400,50.6358070053718,50.8125462968391,50.1168247002133,50.4148828910377,445809.187905412,0.0,1.0
2010-04-06,80.01,80.24,79.85,80.21,419300,50.5032525367713,50.6484312404766,50.4022586559329,50.6294948878194,664277.869540653,0.0,1.0
2010-04-07,78.89,80.14,78.32,80.04,442100,49.7962953709023,50.5853100649526,49.4365046704153,50.5221888894285,700398.869840024,0.0,1.0
2010-04-08,78.85,79.44,77.33,78.21,282800,49.7710469006927,50.1434618362844,48.8116050327275,49.3670713773389,448027.144064146,0.0,1.0
2010-04-09,79.03,79.37,78.41,79.01,209400,49.8846650166359,50.0992770134176,49.493313728387,49.8720407815311,331742.871170552,0.0,1.0
2010-04-12,77.84,79.19,77.51,78.76,311900,49.1335230279,49.9856588974743,48.9252231486708,49.714237842721,494128.947077819,0.0,1.0
2010-04-13,79.57,79.78,77.87,78.0,411800,50.2255193644656,50.3580738330661,49.1524593805572,49.2345169087385,652395.961547438,0.0,1.0
2010-04-14,78.82,80.23,78.71,80.23,365800,49.7521105480355,50.6421191229242,49.682677254959,50.6421191229242,579520.259189054,0.0,1.0
2010-04-15,78.06,78.69,77.6,78.42,393100,49.2723896140529,49.6700530198542,48.9820322066424,49.4996258459394,622770.404284355,0.0,1.0
2010-04-16,77.86,78.41,76.9,78.04,414600,49.1461472630048,49.493313728387,48.5401839779742,49.2597653789481,656831.873864905,0.0,1.0
2010-04-19,77.36,77.92,76.39,76.85,379200,48.8305413853847,49.1840199683192,48.2182659828017,48.5086233902122,600749.268136931,0.0,1.0
2010-04-20,78.45,78.98,77.4,77.66,404900,49.5185621985966,49.8531044288739,48.8557898555943,49.0199049119568,641464.60619368,0.0,1.0
2010-04-21,78.71,79.25,77.835,78.84,305500,49.682677254959,50.0235316027888,49.1303669691238,49.7647347831403,483989.718923609,0.0,1.0
2010-04-22,78.21,78.68,77.62,77.96,297100,49.3670713773389,49.6637409023018,48.9946564417472,49.2092684385289,470681.981971209,0.0,1.0
2010-04-23,79.06,79.39,77.97,77.97,373000,49.9036013692931,50.1119012485224,49.2155805560813,49.2155805560813,590926.890862541,0.0,1.0
2010-04-26,79.17,79.99,78.74,79.4,309800,49.9730346623695,50.4906283016665,49.7016136076162,50.1182133660748,490802.012839719,0.0,1.0
2010-04-27,77.46,79.02,77.28,78.28,548700,48.8936625609087,49.8783528990835,48.7800444449655,49.4112562002057,869280.388783582,0.0,1.0
2010-04-28,75.75,77.0,74.16,75.52,582100,47.8142904594479,48.6033051534982,46.810663768616,47.6691117557427,922194.485713365,0.0,1.0
2010-04-29,76.67,77.45,75.81,76.03,490900,48.395005274269,48.8873504433563,47.8521631647623,47.9910297509152,777710.484515873,0.0,1.0
2010-04-30,75.31,77.23,75.15,76.76,430600,47.5365572871422,48.7484838572035,47.4355634063038,48.4518143322406,682179.944250429,0.0,1.0
2010-05-03,76.17,76.2,75.28,75.85,575500,48.0793993966488,48.098335749306,47.517620934485,47.8774116349719,911738.406679336,0.0,1.0
2010-05-04,75.57,76.07,74.86,75.64,628500,47.7006723435047,48.0162782211248,47.2525119972841,47.7448571663715,995703.889831385,0.0,1.0
2010-05-05,75.19,76.82,74.09,74.36,603400,47.4608118765134,48.489687037555,46.7664789457491,46.936906119664,955939.104414094,0.0,1.0
2010-05-06,75.41,76.41,73.64,74.75,797800,47.5996784626662,48.2308902179065,46.482433655891,47.1830787042077,1263918.15959822,0.0,1.0
2010-05-07,75.5,77.31,71.68,73.71,1120300,47.6564875206379,48.7989807976227,45.2452586156202,46.5266184787578,1774840.20330644,0.0,1.0
2010-05-10,78.79,78.8,76.57,76.57,662600,49.7331741953783,49.7394863129307,48.3318840987449,48.3318840987449,1049726.96484053,0.0,1.0
2010-05-11,76.95,78.4,76.03,77.18,656700,48.5717445657362,49.4870016108346,47.9910297509152,48.7169232694415,1040379.86388587,0.0,1.0
2010-05-12,78.17,78.7,77.21,77.39,330600,49.3418229071293,49.6763651374066,48.7358596220987,48.8494777380419,523754.504340901,0.0,1.0
2010-05-13,79.92,80.38,78.26,78.5,490100,50.4464434787997,50.7368008862102,49.3986319651009,49.5501227863586,776443.080996598,0.0,1.0
2010-05-14,78.5,79.37,77.0,78.67,383900,49.5501227863586,50.0992770134176,48.6033051534982,49.6574287847494,608195.263812679,0.0,1.0
2010-05-17,78.76,79.25,76.88,78.53,359300,49.714237842721,50.0235316027888,48.5275597428694,49.5690591390158,569222.605594936,0.0,1.0
2010-05-18,77.56,79.88,77.36,79.33,326700,48.9567837364328,50.4211950085901,48.8305413853847,50.074028543208,517575.912184429,0.0,1.0
2010-05-19,77.45,78.11,76.07,76.96,274900,48.8873504433563,49.3039502018149,48.0162782211248,48.5780566832886,435511.534311294,0.0,1.0
2010-05-20,74.74,76.79,74.63,75.73,650200,47.1767665866553,48.4707506848978,47.1073332935789,47.8016662243431,1030082.21029175,0.0,1.0
2010-05-21,75.35,76.86,72.9,73.36,665000,47.5618057573518,48.5149355077646,46.0153369570133,46.3056943644238,1053529.17539836,0.0,1.0
2010-05-24,74.38,76.25,74.37,74.74,433100,46.9495303547688,48.129896337068,46.9432182372164,47.1767665866553,686140.580248167,0.0,1.0
2010-05-25,74.45,74.61,72.66,73.51,916400,46.9937151776356,47.0947090584741,45.8638461357556,46.4003761277098,1451810.73133092,0.0,1.0
2010-05-26,74.97,76.79,74.63,75.0,504500,47.3219452903605,48.4707506848978,47.1073332935789,47.3408816430178,799256.344343571,0.0,1.0
2010-05-27,77.36,77.36,75.09,75.5,380600,49.0767139699284,49.0767139699284,47.6366397621759,47.8967412710651,599942.694167365,0.39,1.0
2010-05-28,75.86,77.34,75.63,76.93,236100,48.1251230837483,49.064026091446,47.9792124812007,48.8039245825568,372166.237763833,0.0,1.0
2010-06-01,72.98,75.85,72.98,75.59,705700,46.2980685822825,48.1187791445071,46.2980685822825,47.9538367242359,1112400.31338389,0.0,1.0
2010-06-02,75.6,75.6,73.11,73.21,332100,47.9601806634771,47.9601806634771,46.3805397924181,46.4439791848301,523491.77281393,0.0,1.0
2010-06-03,75.16,76.0585,74.29,75.79,316100,47.6810473368643,48.2510502776861,47.1291246228798,48.0807155090599,498270.85030558,0.0,1.0
2010-06-04,73.43,74.69,73.0,74.16,415600,46.5835458481366,47.3828821925278,46.3107564607649,47.0466534127442,655113.462154379,0.0,1.0
2010-06-07,72.85,74.55,72.81,73.25,351500,46.2155973721469,47.294067043151,46.1902216151821,46.4693549417949,554072.141355304,0.0,1.0
2010-06-08,75.46,75.65,72.72,72.85,433400,47.8713655141003,47.9919003596831,46.1331261620113,46.2155973721469,683171.738444918,0.0,1.0
2010-06-09,75.64,77.51,75.42,76.4,324600,47.9855564204419,49.1718730585464,47.8459897571355,48.4676958027732,511669.465388141,0.0,1.0
2010-06-10,77.3,77.79,76.51,76.94,223700,49.0386503344812,49.3495033573,48.5374791344264,48.810268521798,352620.022819862,0.0,1.0
2010-06-11,77.81,77.92,76.54,77.07,216100,49.3621912357824,49.4319745674356,48.55651095215,48.8927397319336,340640.084628396,0.0,1.0
2010-06-14,77.37,78.45,77.21,78.37,260800,49.0830579091696,49.7682033472193,48.9815548813104,49.7174518332897,411101.036886098,0.0,1.0
2010-06-15,78.68,78.68,77.87,78.27,251300,49.9141139497669,49.9141139497669,49.4002548712296,49.6540124408777,396126.114146765,0.0,1.0
2010-06-16,78.56,78.94,77.81,77.89,191500,49.8379866788725,50.0790563700381,49.3621912357824,49.412942749712,301862.916271809,0.0,1.0
2010-06-17,78.61,78.89,77.4,78.55,185400,49.8697063750785,50.0473366738321,49.1020897268932,49.8316427396313,292247.4395655,0.0,1.0
2010-06-18,78.25,79.08,78.23,78.63,231200,49.6413245623953,50.1678715194149,49.6286366839129,49.8823942535609,364442.330245651,0.0,1.0
2010-06-21,77.55,79.81,77.16,78.37,287200,49.1972488155112,50.6309790840226,48.9498351851044,49.7174518332897,452715.559024875,0.0,1.0
2010-06-22,76.91,78.56,76.87,77.2,154900,48.7912367040744,49.8379866788725,48.7658609471096,48.9752109420692,244170.056033959,0.0,1.0
2010-06-23,77.96,78.74,76.11,77.2,228800,49.4573503244004,49.9521775852141,48.2837215647783,48.9752109420692,360659.191869399,0.0,1.0
2010-06-24,76.86,77.99,76.7,77.83,138500,48.7595170078684,49.4763821421241,48.6580139800092,49.3748791142648,218318.610462901,0.0,1.0
2010-06-25,75.7,77.19,75.67,77.14,734700,48.0236200558891,48.968867002828,48.0045882381655,48.937147306622,1158113.23543028,0.0,1.0
2010-06-28,74.65,75.96,74.44,75.96,316900,47.357506435563,48.1885624761603,47.2242837114978,48.1885624761603,499531.896430998,0.0,1.0
2010-06-29,71.87,74.02,71.49,74.02,570900,45.5938913265092,46.9578382633674,45.3528216353436,46.9578382633674,899914.041251048,0.0,1.0
2010-06-30,70.28,72.22,69.95,71.9,580300,44.5852049871583,45.8159291999513,44.3758549921987,45.6129231442328,914731.333224703,0.0,1.0
2010-07-01,73.32,73.61,70.24,70.25,786100,46.5137625164833,46.6977367544782,44.5598292301935,44.5661731694347,1239135.44898835,0.0,1.0
2010-07-02,73.45,74.01,72.835,73.67,275400,46.5962337266189,46.9514943241262,46.2060814632851,46.7358003899254,434115.128674967,0.0,1.0
2010-07-06,73.35,75.21,72.42,74.51,266400,46.5327943342069,47.7127670330703,45.9428079847753,47.2686912861862,419928.35976402,0.0,1.0
2010-07-07,74.83,74.83,72.77,73.0,252400,47.4716973419046,47.4716973419046,46.1648458582173,46.3107564607649,397860.052569214,0.0,1.0
2010-07-08,75.9,76.0,74.72,75.15,262500,48.1504988407131,48.2139382331251,47.4019140102514,47.6747033976231,413780.75990261,0.0,1.0
2010-07-09,76.75,76.8,75.9,75.9,144500,48.6897336762152,48.7214533724212,48.1504988407131,48.1504988407131,227776.456403532,0.0,1.0
2010-07-12,75.52,76.73,75.16,76.22,172700,47.9094291495475,48.6770457977328,47.6810473368643,48.3535048964315,272228.332324498,0.0,1.0
2010-07-13,77.31,77.64,76.09,76.28,193700,49.0449942737224,49.254344268682,48.2710336862959,48.3915685318787,305330.793116707,0.0,1.0
2010-07-14,76.9,77.39,74.6,74.6,154300,48.7848927648332,49.095745787652,47.325786739357,47.325786739357,243224.271439896,0.0,1.0
2010-07-15,76.64,77.17,75.9,77.12,248100,48.619950344562,48.9561791243456,48.1504988407131,48.9244594281396,391081.929645095,0.0,1.0
2010-07-16,75.22,76.34,74.63,76.14,183300,47.7191109723115,48.4296321673259,47.3448185570806,48.3027533825019,288937.193486279,0.0,1.0
2010-07-19,75.46,75.57,74.76,75.2,209500,47.8713655141003,47.9411488457535,47.4272897672162,47.7064230938291,330236.454093702,0.0,1.0
2010-07-20,76.63,76.91,74.77,74.77,217000,48.6136064053208,48.7912367040744,47.4336337064574,47.4336337064574,342058.76151949,0.0,1.0
2010-07-21,76.07,78.0,75.47,77.35,258100,48.2583458078135,49.4827260813653,47.8777094533415,49.0703700306872,406845.006212814,0.0,1.0
2010-07-22,77.16,77.88,76.56,76.79,192200,48.9498351851044,49.4065988104708,48.5691988306324,48.71510943318,302966.331631549,0.0,1.0
2010-07-23,77.71,77.93,76.0,77.05,173900,49.2987518433704,49.4383185066769,48.2139382331251,48.8800518534512,274119.901512624,0.0,1.0
2010-07-26,77.51,78.0,77.05,77.91,218600,49.1718730585464,49.4827260813653,48.8800518534512,49.4256306281944,344580.853770326,0.0,1.0
2010-07-27,75.22,78.0,74.91,78.0,299700,47.7191109723115,49.4827260813653,47.5224488558342,49.4827260813653,472419.404734522,0.0,1.0
2010-07-28,71.85,72.01,68.5,70.8,1406500,45.5812034480268,45.6827064758861,43.4559838022246,44.9150898277008,2217076.7192496,0.0,1.0
2010-07-29,70.78,71.7,70.05,70.49,653200,44.9024019492184,45.4860443594088,44.4392943846107,44.7184277112235,1029644.16140337,0.0,1.0
2010-07-30,70.69,71.33,70.0875,70.11,237000,44.8453064960476,45.2513186074844,44.4630841567652,44.4773580200579,373584.914654927,0.0,1.0
2010-08-02,72.28,72.62,71.52,71.67,263200,45.8539928353985,46.0696867695993,45.3718534530672,45.4670125416852,414884.17526235,0.0,1.0
2010-08-03,71.75,72.25,71.2,71.75,235400,45.5177640556148,45.8349610176749,45.1688473973488,45.5177640556148,371062.822404093,0.0,1.0
2010-08-04,72.5,72.66,71.3,71.78,217000,45.9935594987049,46.0950625265641,45.2322867897608,45.5367958733384,342058.761519491,0.0,1.0
2010-08-05,73.07,73.21,71.6,72.33,328400,46.3551640354533,46.4439791848301,45.4226049669968,45.8857125316045,517659.434483875,0.0,1.0
2010-08-06,75.12,75.61,72.84,72.89,463400,47.6556715798995,47.9665246027183,46.2092534329057,46.2409731291117,730460.968148073,0.0,1.0
2010-08-09,74.57,76.12,74.22,76.03,148200,47.3067549216334,48.2900655040195,47.0847170481914,48.2329700508487,233608.794733588,0.0,1.0
2010-08-10,73.59,74.2,72.48,73.77,317000,46.6850488759958,47.072029169709,45.9808716202225,46.7992397823374,499689.527196675,0.0,1.0
2010-08-11,71.61,73.03,71.4,72.0,299600,45.428948906238,46.3297882784885,45.2957261821728,45.6763625366448,472261.773968845,0.0,1.0
2010-08-12,71.97,72.34,70.63,70.63,209600,45.6573307189212,45.8920564708457,44.8072428606004,44.8072428606004,330394.084859379,0.0,1.0
2010-08-13,70.96,72.15,70.89,72.15,138600,45.01659285556,45.7715216252629,44.9721852808716,45.7715216252629,218476.241228578,0.0,1.0
2010-08-16,71.78,72.23,70.84,71.355,137300,45.5367958733384,45.8222731391925,44.9404655846656,45.2671784555874,216427.041274775,0.0,1.0
2010-08-17,73.69,75.27,73.6,74.35,350000,46.7484882684078,47.7508306685175,46.691392815237,47.167188258327,551707.679870146,0.0,1.0
2010-08-18,73.29,73.8899,72.2001,73.14,214300,46.4947306987597,46.8753036138394,45.8033047608613,46.3995716101417,337802.730846207,0.0,1.0
2010-08-19,71.99,73.71,71.14,72.48,277500,45.6700185974036,46.7611761468902,45.1307837619016,45.9808716202225,437425.374754188,0.0,1.0
2010-08-20,71.87,72.05,70.16,71.05,235800,45.5938913265092,45.7080822328508,44.5090777162639,45.0736883087308,371693.345466802,0.0,1.0
2010-08-23,72.92,73.49,72.39,72.49,302800,46.2600049468353,46.6216094835837,45.9237761670517,45.9872155594637,477305.958470515,0.0,1.0
2010-08-24,71.52,72.83,71.4,72.42,237300,45.3718534530672,46.2029094936645,45.2957261821728,45.9428079847753,374057.806951959,0.0,1.0
2010-08-25,71.49,71.71,70.46,71.42,216400,45.3528216353436,45.49238829865,44.6993958934999,45.3084140606552,341112.976925428,0.0,1.0
2010-08-26,70.68,72.36,70.55,71.78,156200,44.8389625568064,45.9047443493281,44.7564913466707,45.5367958733384,246219.255987762,0.0,1.0
2010-08-27,71.92,72.02,70.07,70.99,166000,45.6256110227152,45.6890504151272,44.4519822630931,45.0356246732836,261667.071024127,0.0,1.0
2010-08-30,70.82,71.46,70.54,71.32,115900,45.17519133659,45.583439323817,44.9965828421782,45.4941350766111,181693.486118161,0.39,1.0
2010-08-31,71.75,72.41,70.24,70.41,182500,45.7684266930293,46.1894324298571,44.8052165981655,44.9136574697727,286100.614465612,0.0,1.0
2010-09-01,72.59,72.9,72.02,72.59,158200,46.3042521762647,46.5019972950778,45.9406563126407,46.3042521762647,248006.121690191,0.0,1.0
2010-09-02,72.94,72.95,71.48,72.53,177000,46.5275127942795,46.5338916690799,45.5961970734179,46.2659789274622,277478.404166649,0.0,1.0
2010-09-03,74.03,74.25,72.24,73.36,108000,47.2228101475255,47.3631453931348,46.0809915582499,46.7954255358972,169308.85677965,0.0,1.0
2010-09-07,75.34,75.68,73.42,73.91,196800,48.0584427463808,48.2753244895952,46.8336987846998,47.1462636499204,308518.361242918,0.0,1.0
2010-09-08,74.85,76.0,74.77,75.155,110100,47.7458778811601,48.4794484832087,47.6948468827568,47.940433562573,172600.973439254,0.0,1.0
2010-09-09,72.81,75.86,72.56,75.31,213000,46.444587421874,48.3901442360028,46.2851155518635,48.0393061219796,333914.689759865,0.0,1.0
2010-09-10,72.65,73.6,72.41,72.92,77400,46.3425254250673,46.9485185311074,46.1894324298571,46.5147550446787,121338.014025416,0.0,1.0
2010-09-13,73.13,74.384,72.91,73.45,97900,46.6487114154875,47.4486223154605,46.5083761698782,46.852835409101,153475.343321553,0.0,1.0
2010-09-14,72.55,73.5799,72.39,72.93,147400,46.278736677063,46.9356969927585,46.1766746802563,46.5211339194791,231075.236012226,0.0,1.0
2010-09-15,72.47,72.77,71.89,72.19,153000,46.2277056786597,46.4190719226723,45.8577309402352,46.0490971842478,239854.213771171,0.0,1.0
2010-09-16,73.15,73.41,71.145,72.03,254600,46.6614691650884,46.8273199098993,45.3825047676037,45.9470351874411,399129.953112026,0.0,1.0
2010-09-17,72.3,73.37,72.03,73.25,240800,46.1192648070525,46.8018044106977,45.9470351874411,46.7252579130926,377496.043634627,0.0,1.0
2010-09-20,72.83,72.95,71.85,72.19,151800,46.4573451714749,46.5338916690799,45.8322154410335,46.0490971842478,237973.004251397,0.0,1.0
2010-09-21,73.01,73.63,72.72,72.76,216800,46.5721649178825,46.9676551555086,46.3871775486702,46.4126930478719,339871.853239149,0.0,1.0
2010-09-22,74.47,75.0,72.78,72.78,193800,47.5034806387441,47.8415610031665,46.4254507974727,46.4254507974727,303815.337443483,0.0,1.0
2010-09-23,77.65,77.91,73.77,73.77,409600,49.5319628252784,49.6978135700893,47.0569594027145,47.0569594027145,642119.51608282,0.0,1.0
2010-09-24,79.49,80.3,78.21,78.22,701500,50.705675788556,51.2223646473902,49.889179814102,49.8955586889024,1099723.73176782,0.0,1.0
2010-09-27,78.58,79.72,78.5,79.34,267500,50.1251981817176,50.8523899089657,50.0741671833142,50.6099926665497,419352.955449596,0.0,1.0
2010-09-28,78.51,78.76,76.55,78.52,322300,50.0805460581147,50.2400179281252,48.8302865972319,50.0869249329151,505261.52351927,0.0,1.0
2010-09-29,78.11,78.83,77.38,78.09,420200,49.8253910660978,50.2846700517282,49.3597332056669,49.8126333164969,658736.866840823,0.0,1.0
2010-09-30,76.62,78.64,76.05,78.61,246900,48.8749387208349,50.1634714305201,48.5113428572108,50.1443348061189,387058.858693477,0.0,1.0
2010-10-01,76.13,77.4,75.67,77.33,182000,48.5623738556142,49.3724909552678,48.2689456147948,49.3278388316648,285316.777165706,0.0,1.0
2010-10-04,74.64,76.25,74.52,76.25,257100,47.6119215103513,48.6389203532192,47.5353750127462,48.6389203532192,403049.139611555,0.0,1.0
2010-10-05,74.76,75.6,74.25,75.51,256800,47.6884680079563,48.2242934911918,47.3631453931348,48.166883617988,402578.837231613,0.0,1.0
2010-10-06,76.19,76.45,74.57,74.86,419200,48.6006471044167,48.7664978492277,47.5672693867483,47.7522567559606,657169.192241012,0.0,1.0
2010-10-07,77.35,77.83,75.77,76.7,359200,49.3405965812657,49.646782571686,48.332734362799,48.9259697192382,563108.716252317,0.0,1.0
2010-10-08,79.74,80.21,77.9,77.9,758500,50.8651476585666,51.1649547741864,49.6914346952889,49.6914346952889,1189081.18395708,0.0,1.0
2010-10-11,79.77,80.0001,79.29,79.85,300000,50.8842842829679,51.0310621921256,50.5780982925476,50.9353152813712,470302.379943472,0.0,1.0
2010-10-12,79.2,79.59,78.17,79.59,226000,50.5206884193438,50.7694645365603,49.8636643149003,50.7694645365603,354294.459557416,0.0,1.0
2010-10-13,79.76,80.5,79.56,79.66,182400,50.8779054081674,51.3499421433987,50.750327912159,50.8141166601632,285943.847005631,0.0,1.0
2010-10-14,78.36,80.03,77.83,79.6,259300,49.9848629361083,51.0501350277788,49.646782571686,50.7758434113607,406498.023731141,0.0,1.0
2010-10-15,78.17,78.92,76.75,78.92,276300,49.8636643149003,50.342079924932,48.9578640932404,50.342079924932,433148.491927938,0.0,1.0
2010-10-18,78.49,78.83,76.77,76.77,151000,50.0677883085138,50.2846700517282,48.9706218428412,48.9706218428412,236718.864571548,0.0,1.0
2010-10-19,77.5,78.81,77.06,77.94,279400,49.436279703272,50.2719123021273,49.1556092120534,49.7169501944906,438008.283187354,0.0,1.0
2010-10-20,77.93,78.51,77.56,77.77,156400,49.7105713196902,50.0805460581147,49.4745529520746,49.6085093228834,245184.30741053,0.0,1.0
2010-10-21,77.18,78.564,76.1,78.41,174900,49.2321557096585,50.1149919820369,48.5432372312129,50.0167573101104,274186.287507044,0.0,1.0
2010-10-22,77.24,77.43,76.52,77.43,96700,49.270428958461,49.3916275796691,48.8111499728306,49.3916275796691,151594.133801779,0.0,1.0
2010-10-25,78.52,80.17,77.8,77.82,204100,50.0869249329151,51.1394392749847,49.6276459472847,49.6404036968855,319962.385821542,0.0,1.0
2010-10-26,79.31,80.23,77.65,77.65,287000,50.5908560421484,51.1777125237873,49.5319628252784,49.5319628252784,449922.610145922,0.0,1.0
2010-10-27,78.01,78.504,75.5,77.22,518100,49.7616023180936,50.0767187332344,48.1605047431876,49.2576712088602,812212.210162376,0.0,1.0
2010-10-28,78.73,80.15,77.87,79.13,244900,50.2208813037239,51.1266815253839,49.6722980708876,50.4760362957408,383923.509493855,0.0,1.0
2010-10-29,78.87,79.33,78.305,78.31,156700,50.3101855509299,50.6036137917493,49.949779124706,49.9529685621062,245654.609790473,0.0,1.0
2010-11-01,79.08,79.8499,78.48,79.09,170600,50.4441419217387,50.9352514926232,50.0614094337134,50.4505207965392,267445.286727855,0.0,1.0
2010-11-02,79.87,80.2,79.39,79.67,189500,50.9480730309721,51.158575899386,50.6418870405518,50.8204955349636,297074.336664293,0.0,1.0
2010-11-03,80.05,80.13,78.44,79.86,182700,51.0628927773797,51.1139237757831,50.0358939345117,50.9416941561717,286414.149385574,0.0,1.0
2010-11-04,81.6,82.0,80.66,80.82,188800,52.0516183714451,52.306773363462,51.4520041402054,51.5540661370122,295976.964444425,0.0,1.0
2010-11-05,82.15,82.6,81.48,81.59,180100,52.4024564854683,52.6895058514873,51.9750718738401,52.0452394966447,282338.195426065,0.0,1.0
2010-11-08,82.0,82.52,81.5,81.84,127100,52.306773363462,52.638474853084,51.9878296234409,52.2047113666553,199251.441636051,0.0,1.0
2010-11-09,81.0,82.754,80.67,82.47,209600,51.6688858834198,52.7877405234138,51.4583830150059,52.6065804790818,328584.596120506,0.0,1.0
2010-11-10,81.0,81.16,80.1,81.16,249400,51.6688858834198,51.7709478802265,51.0947871513818,51.7709478802265,390978.045193007,0.0,1.0
2010-11-11,80.97,81.48,80.1,80.46,302600,51.6497492590185,51.9750718738401,51.0947871513818,51.324426644197,474378.333902982,0.0,1.0
2010-11-12,79.57,81.07,79.15,80.5,259100,50.7567067869594,51.7135380070227,50.4887940453417,51.3499421433987,406184.488811179,0.0,1.0
2010-11-15,79.25,80.55,79.1,80.03,141500,50.5525827933459,51.3818365174008,50.4568996713396,51.0501350277788,221825.955873338,0.0,1.0
2010-11-16,79.41,79.89,78.15,78.93,339900,50.6546447901527,50.9608307805729,49.8509065652995,50.3484587997324,532852.596475954,0.0,1.0
2010-11-17,79.88,80.5,79.01,79.28,212900,50.9544519057725,51.3499421433987,50.3994897981358,50.5717194177472,333757.922299884,0.0,1.0
2010-11-18,80.95,82.2,80.43,80.43,154100,51.6369915094177,52.4343508594705,51.3052900197957,51.3052900197957,241578.655830963,0.0,1.0
2010-11-19,81.8,82.04,79.86,80.77,153200,52.1791958674536,52.3322888626637,50.9416941561717,51.5221717630101,240167.748691133,0.0,1.0
2010-11-22,82.72,82.84,80.62,81.39,200100,52.7660523490924,52.8425988466975,51.4264886410038,51.9176620006363,313691.687422296,0.0,1.0
2010-11-23,82.05,82.47,81.11,82.45,226000,52.3386677374641,52.6065804790818,51.7390535062244,52.593822729481,354294.459557416,0.0,1.0
2010-11-24,82.65,83.45,82.14,82.6,160600,52.7214002254895,53.2317102095232,52.3960776106679,52.6895058514873,251768.540729739,0.0,1.0
2010-11-26,81.88,82.48,81.43,82.2,66100,52.2302268658569,52.6129593538823,51.9431774998379,52.4343508594705,103623.291047545,0.0,1.0
2010-11-29,82.31,82.52,79.9,81.3,364600,52.7532945994916,52.8878856803553,51.2087017191031,52.1059755915279,568878.706587725,0.39,1.0
2010-11-30,82.6,83.52,81.45,81.54,276100,52.9391584730653,53.5287955892302,52.2021120778592,52.2597939696579,430793.776436837,0.0,1.0
2010-12-01,83.64,83.69,83.0,83.49,189900,53.6057047782952,53.6377502737389,53.1955224366152,53.5095682919639,296297.494188176,0.0,1.0
2010-12-02,86.74,87.1,84.71,85.25,753000,55.5925254958073,55.8232530630023,54.2914783807913,54.6375697315837,1174892.11755501,0.0,1.0
2010-12-03,86.87,87.04,86.02,86.57,379700,55.675843783961,55.7847984684698,55.1310703614174,55.4835708112986,592438.960206691,0.0,1.0
2010-12-06,87.28,87.4,86.4,86.87,354900,55.9386168465997,56.0155260356647,55.3746161267898,55.675843783961,553743.97413051,0.0,1.0
2010-12-07,87.42,88.51,86.86,88.09,455700,56.0283442338422,56.7269360345158,55.6694346848723,56.4577538727884,711020.369149826,0.0,1.0
2010-12-08,86.91,88.08,86.81,87.45,399900,55.701480180316,56.4513447736996,55.6373891894285,56.0475715311085,623956.650478419,0.0,1.0
2010-12-09,88.27,89.07,87.31,87.45,837400,56.5731176563859,57.0858455834858,55.957844143866,56.0475715311085,1306579.89274976,0.0,1.0
2010-12-10,89.66,90.59,88.29,88.4,5363100,57.463982429722,58.0600286449756,56.5859358545634,56.6564359445396,8367946.76714379,0.0,1.0
2010-12-13,87.8,90.58,87.7,89.7,766600,56.2718899992147,58.0536195458868,56.2077990083272,57.489618826077,1196111.94862905,0.0,1.0
2010-12-14,87.37,88.52,87.0,87.93,516700,55.9962987383985,56.7333451336046,55.7591620721148,56.3552082873684,806197.552643658,0.0,1.0
2010-12-15,86.79,88.67,86.61,87.06,395500,55.624570991251,56.8294816199358,55.5092072076536,55.7976166666473,617091.41101329,0.0,1.0
2010-12-16,86.5,87.2,85.75,86.84,513000,55.4387071176773,55.8873440538897,54.9580246860212,55.6566164866948,800424.510366164,0.0,1.0
2010-12-17,87.53,87.54,85.82,86.49,498500,56.0988443238185,56.1052534229072,55.0028883796424,55.4322980185886,777800.42576517,0.0,1.0
2010-12-20,87.71,88.07,86.88,87.65,276700,56.2142081074159,56.4449356746109,55.6822528830498,56.1757535128834,431729.94545481,0.0,1.0
2010-12-21,89.2,89.63,87.83,87.84,273600,57.1691638716395,57.4447551324557,56.2911172964809,56.2975263955697,426893.072195287,0.0,1.0
2010-12-22,89.18,89.57,88.67,88.96,147000,57.156345673462,57.4063005379232,56.8294816199358,57.0153454935095,229361.40940317,0.0,1.0
2010-12-23,88.7,89.58,88.57,89.02,104200,56.8487089172021,57.412709637012,56.7653906290483,57.053800088042,162581.352787825,0.0,1.0
2010-12-27,88.61,88.89,87.78,88.76,146600,56.7910270254033,56.9704817998883,56.2590718010372,56.8871635117346,228737.296724522,0.0,1.0
2010-12-28,89.23,89.51,88.43,88.61,117200,57.1883911689058,57.3678459433907,56.6756632418059,56.7910270254033,182865.014843887,0.0,1.0
2010-12-29,89.66,90.91,89.27,89.37,143000,57.463982429722,58.2651198158156,57.2140275652607,57.2781185561482,223120.282616689,0.0,1.0
2010-12-30,89.56,90.19,89.47,89.66,116500,57.3998914388345,57.8036646814256,57.3422095470357,57.463982429722,181772.817656253,0.0,1.0
2010-12-31,89.27,89.76,89.075,89.34,127700,57.2140275652607,57.5280734206094,57.0890501330301,57.258891258882,199247.9726584,0.0,1.0
2011-01-03,90.18,91.01,89.72,89.77,230900,57.7972555823369,58.3292108067031,57.5024370242544,57.5344825196982,360269.043749604,0.0,1.0
2011-01-04,87.97,89.97,86.7,89.97,315600,56.3808446837234,57.6626645014732,55.5668890994523,57.6626645014732,492424.903453335,0.0,1.0
2011-01-05,88.14,88.47,86.79,87.95,227800,56.4897993682321,56.7012996381608,55.624570991251,56.3680264855459,355432.170490082,0.0,1.0
2011-01-06,87.5,88.25,86.83,88.25,139200,56.0796170265522,56.5602994582084,55.650207387606,56.5602994582084,217191.212169532,0.0,1.0
2011-01-07,87.79,88.2,87.02,87.47,272000,56.2654809001259,56.5282539627646,55.7719802702923,56.060389729286,424396.621480695,0.0,1.0
2011-01-10,87.17,87.39,85.69,86.28,235400,55.8681167566235,56.009116936576,54.9195700914887,55.2977069377249,367290.311384395,0.0,1.0
2011-01-11,88.81,88.93,87.6,87.6,142000,56.9192090071783,56.9961181962433,56.1437080174397,56.1437080174397,221560.000920069,0.0,1.0
2011-01-12,90.02,90.17,88.72,89.52,208800,57.6947099969169,57.7908464832481,56.8615271153796,57.3742550424795,325786.818254298,0.0,1.0
2011-01-13,89.61,90.47,89.35,89.82,142700,57.4319369342782,57.9831194559106,57.2653003579707,57.5665280151419,222652.198107703,0.0,1.0
2011-01-14,89.14,89.72,87.5592,87.97,209700,57.130709277107,57.5024370242544,56.1175588931576,56.3808446837234,327191.071781256,0.0,1.0
2011-01-18,90.55,90.55,87.7201,89.02,286300,58.0343922486206,58.0343922486206,56.2206812974956,57.053800088042,446708.649742364,0.0,1.0
2011-01-19,88.26,90.55,88.14,90.37,148900,56.5667085572971,58.0343922486206,56.4897993682321,57.9190284650231,232325.944626748,0.0,1.0
2011-01-20,86.68,88.26,86.53,87.55,200400,55.5540709012748,56.5667085572971,55.4579344149436,56.111662521996,312680.452002688,0.0,1.0
2011-01-21,85.35,87.424,85.04,87.18,307200,54.7016607224712,56.0309078734777,54.50297865072,55.8745258557122,479318.537201726,0.0,1.0
2011-01-24,86.95,87.15,85.23,85.35,222800,55.727116576671,55.855298558446,54.6247515334062,54.7016607224712,347630.762006981,0.0,1.0
2011-01-25,87.9,87.95,86.45,86.75,239400,56.3359809901022,56.3680264855459,55.4066616222336,55.5989345948961,373531.438170876,0.0,1.0
2011-01-26,90.0,90.1,87.96,88.06,208200,57.6818917987394,57.7459827896269,56.3744355846347,56.4385265755221,324850.649236326,0.0,1.0
2011-01-27,92.21,92.73,89.59,90.36,410400,59.0983026973529,59.4315758499678,57.4191187361007,57.9126193659344,640339.608292931,0.0,1.0
2011-01-28,90.92,92.96,90.73,92.29,202400,58.2715289149043,59.5789851290091,58.1497560322181,59.1495754900629,315801.015395929,0.0,1.0
2011-01-31,91.87,92.75,91.1,91.1,125500,58.8803933283355,59.4443940481453,58.3868926985018,58.3868926985018,195815.352925835,0.0,1.0
2011-02-01,94.77,94.84,92.36,92.75,293500,60.7390320640726,60.7838957576938,59.1944391836841,59.4443940481453,457942.677958029,0.0,1.0
2011-02-02,95.02,95.65,94.37,94.46,202700,60.8992595412913,61.3030327838825,60.4826681005227,60.5403499923214,316269.099904915,0.0,1.0
2011-02-03,93.82,95.22,93.01,94.86,250900,60.1301676506415,61.0274415230663,59.6110306244528,60.7967139558713,391474.677682008,0.0,1.0
2011-02-04,93.87,94.57,92.73,93.86,227500,60.1622131460852,60.6108500822976,59.4315758499678,60.1558040469965,354964.085981096,0.0,1.0
2011-02-07,94.19,95.18,93.83,94.27,151600,60.3673043169252,61.0018051267113,60.1365767497302,60.4185771096352,236538.705207622,0.0,1.0
2011-02-08,94.4,94.78,93.51,94.39,142100,60.5018953977889,60.7454411631614,59.9314855788903,60.4954862987002,221716.029089731,0.0,1.0
2011-02-09,93.48,94.23,91.73,92.34,275900,59.912258281624,60.3929407132802,58.790665941093,59.1816209855066,430481.720097514,0.0,1.0
2011-02-10,94.97,96.14,92.97,93.25,243700,60.8672140458476,61.6170786392312,59.5853942280978,59.7648490025828,380240.649466343,0.0,1.0
2011-02-11,94.82,95.12,93.81,95.06,226900,60.7710775595163,60.9633505321788,60.1237585515527,60.9248959376463,354027.916963124,0.0,1.0
2011-02-14,96.12,97.12,94.99,95.12,199900,61.6042604410537,62.2451703499286,60.8800322440251,60.9633505321788,311900.311154378,0.0,1.0
2011-02-15,94.89,98.0,94.69,98.0,125600,60.8159412531376,62.8091710697385,60.6877592713626,62.8091710697385,195971.381095497,0.0,1.0
2011-02-16,96.0,96.31,94.96,95.34,122600,61.5273512519887,61.7260333237399,60.8608049467588,61.1043507121313,191290.536005637,0.0,1.0
2011-02-17,96.29,96.69,95.24,96.69,154200,61.7132151255624,61.9695790891124,61.0402597212438,61.9695790891124,240595.437618835,0.0,1.0
2011-02-18,95.07,96.2,94.31,96.2,181300,60.9313050367351,61.6555332337637,60.4442135059902,61.6555332337637,282879.071597242,0.0,1.0
2011-02-22,92.42,94.97,92.41,93.75,241500,59.2328937782166,60.8672140458476,59.2264846791279,60.0853039570202,376808.029733779,0.0,1.0
2011-02-23,91.08,92.93,88.86,92.26,311500,58.3740745003243,59.5597578317428,56.951254502622,59.1303481927967,486027.748497193,0.0,1.0
2011-02-24,90.33,92.95,88.7,90.98,310000,57.8933920686681,59.5725760299203,56.8487089172021,58.3099835094368,483687.325952263,0.0,1.0
2011-02-25,92.0,92.03,89.6,90.43,156800,59.2521210754829,59.2714424193118,57.7064135691659,58.2409707484339,243461.326584796,0.45,1.0
2011-02-28,93.47,93.56,92.24,92.55,217300,60.198866923102,60.2568309545889,59.4066918261146,59.6063457123472,337398.892008139,0.0,1.0
2011-03-01,92.76,93.9,91.9,93.34,261600,59.7415951191499,60.4758061846505,59.187716596053,60.1151410998432,406182.927516471,0.0,1.0
2011-03-02,90.3,92.68,90.14,92.37,332100,58.157244925175,59.690071535606,58.0541977580872,59.4904176493734,515647.363257722,0.0,1.0
2011-03-03,90.91,91.22,90.37,90.94,211700,58.5501122496973,58.7497661359299,58.202328060776,58.5694335935262,328703.84463011,0.0,1.0
2011-03-04,90.45,91.27,89.68,91.27,137300,58.2538516443199,58.7819683756448,57.7579371527098,58.7819683756448,213183.929464875,0.0,1.0
2011-03-07,88.2,90.66,86.8,90.27,485000,56.8047508571477,58.3891010511226,55.9030881451295,58.1379235813461,753053.210418533,0.0,1.0
2011-03-08,88.08,88.65,86.83,88.59,310200,56.7274654818319,57.0945710145821,55.9224094889585,57.0559283269242,481643.517261503,0.0,1.0
2011-03-09,87.04,87.79,86.2,87.59,282100,56.0576588957612,56.5406924914852,55.5166612685503,56.4118835326255,438013.011668182,0.0,1.0
2011-03-10,86.47,87.87,85.26,86.55,303500,55.6905533630109,56.5922160750291,54.9112591619095,55.7420769465548,471240.514148505,0.0,1.0
2011-03-11,87.18,87.83,85.62,85.7,206300,56.147825166963,56.5664542832572,55.143115287857,55.1946388714009,320319.33465844,0.0,1.0
2011-03-14,87.39,88.19,86.42,86.42,189600,56.2830745737657,56.7983104092047,55.658351123296,55.658351123296,294389.461227534,0.0,1.0
2011-03-15,86.89,87.32,84.62,84.93,329400,55.9610521766164,56.2379914381648,54.4990704935583,54.6987243797909,511455.108271886,0.0,1.0
2011-03-16,87.58,88.82,86.13,86.93,519800,56.4054430846825,57.2040586296129,55.4715781329493,55.9868139683883,807086.719124852,0.0,1.0
2011-03-17,88.45,89.71,87.51,88.42,262600,56.9657620557224,57.7772584965388,56.3603599490816,56.9464407118934,407735.614548261,0.0,1.0
2011-03-18,88.77,89.69,88.34,89.55,552000,57.171856389898,57.7643776006528,56.8949171283495,57.674211329451,857083.241548516,0.0,1.0
2011-03-21,89.65,90.235,88.93,89.85,141400,57.7386158088809,58.1153820135456,57.2749035569858,57.8674247677406,219549.946295218,0.0,1.0
2011-03-22,89.67,90.24,89.26,89.58,96700,57.7514967047668,58.1186022375171,57.4874383391044,57.69353267328,150144.835974169,0.0,1.0
2011-03-23,89.58,89.99,88.77,89.29,108800,57.69353267328,57.9575910389424,57.171856389898,57.5067596829333,168932.349058838,0.0,1.0
2011-03-24,89.98,90.12,88.81,89.98,183300,57.9511505909994,58.0413168622013,57.1976181816699,57.9511505909994,284607.532927252,0.0,1.0
2011-03-25,90.77,91.99,90.01,90.13,233400,58.4599459784954,59.2456806275399,57.9704719348284,58.0477573101443,362397.153219971,0.0,1.0
2011-03-28,90.22,90.95,89.99,90.95,111900,58.1057213416311,58.5758740414692,57.9575910389424,58.5758740414692,173745.678857389,0.0,1.0
2011-03-29,91.91,91.93,89.9319,90.05,157700,59.194157043996,59.207037939882,57.9201720363937,57.9962337266004,244858.744913408,0.0,1.0
2011-03-30,92.37,93.0,91.36,92.23,136200,59.4904176493734,59.8961658697816,58.8399324071317,59.4002513781716,211475.973729906,0.0,1.0
2011-03-31,93.53,93.98,92.38,92.43,184300,60.2375096107599,60.5273297681944,59.4968580973164,59.5290603370313,286160.219959043,0.0,1.0
2011-04-01,94.53,95.24,93.58,93.72,166000,60.8815544050587,61.3388262090107,60.2697118504749,60.3598781216767,257746.047277271,0.0,1.0
2011-04-04,95.19,95.51,94.48,94.85,122300,61.3066239692958,61.5127183034714,60.8493521653437,61.0876487392342,189893.623988014,0.0,1.0
2011-04-05,96.83,97.7,94.74,94.84,208500,62.3628574319457,62.9231764029856,61.0168038118614,61.0812082912913,323735.24612838,0.0,1.0
2011-04-06,95.16,97.55,94.94,97.3,127400,61.2873026254669,62.8265696838408,61.1456127707211,62.6655584852661,197812.327850146,0.0,1.0
2011-04-07,95.05,96.5,94.69,94.96,219200,61.216457698094,62.1503226498271,60.9846015721465,61.1584936666071,340348.997368541,0.0,1.0
2011-04-08,95.32,96.045,94.64,95.8,119700,61.3903497925546,61.8572822684212,60.9523993324315,61.699491293818,185856.637705358,0.0,1.0
2011-04-11,93.58,95.5885,93.165,94.96,135500,60.2697118504749,61.5632758198239,60.0024332608409,61.1584936666071,210389.092807652,0.0,1.0
2011-04-12,92.57,94.18,92.26,93.04,167000,59.6192266082331,60.6561387270541,59.4195727220005,59.9219276615536,259298.734309062,0.0,1.0
2011-04-13,92.64,93.31,91.41,92.99,104200,59.6643097438341,60.0958197560142,58.8721346468466,59.8897254218386,161789.9887126,0.0,1.0
2011-04-14,92.3,93.96,90.86,91.79,163100,59.4453345137725,60.5144488723084,58.5179100099823,59.1168716686801,253243.254885078,0.0,1.0
2011-04-15,93.05,93.5,91.82,92.31,143300,59.9283681094965,60.218188266931,59.1361930125091,59.4517749617155,222500.05165562,0.0,1.0
2011-04-18,92.1,92.79,90.98,91.84,164500,59.3165255549127,59.7609164629789,58.5951953852982,59.1490739083951,255417.016729585,0.0,1.0
2011-04-19,93.3,93.48,91.34,92.24,140600,60.0893793080712,60.205307371045,58.8270515112457,59.4066918261146,218307.796669785,0.0,1.0
2011-04-20,94.95,95.65,94.47,94.56,93500,61.1520532186641,61.6028845746732,60.8429117174007,60.9008757488876,145176.237472439,0.0,1.0
2011-04-21,95.51,95.89,94.5,94.89,62700,61.5127183034714,61.7574553253049,60.8622330612297,61.1134105310062,97353.4768932825,0.0,1.0
2011-04-25,94.4,95.88,93.52,95.6,151200,60.7978285817998,61.7510148773619,60.2310691628169,61.5706823349583,234766.279206768,0.0,1.0
2011-04-26,95.18,96.12,94.16,94.48,103600,61.3001835213528,61.9055856279936,60.6432578311681,60.8493521653437,160858.376493526,0.0,1.0
2011-04-27,93.82,95.3,91.94,95.05,277600,60.4242826011066,61.3774688966687,59.2134783878249,61.216457698094,431025.920025123,0.0,1.0
2011-04-28,96.87,98.1,92.93,93.25,327800,62.3886192237177,63.1807943207051,59.8510827341807,60.0571770683563,508970.809021021,0.0,1.0
2011-04-29,97.61,97.92,96.09,96.91,146000,62.8652123714987,63.0648662577313,61.8862642841647,62.4143810154896,226692.306641455,0.0,1.0
2011-05-02,96.42,97.7,96.26,97.55,162000,62.0987990662832,62.9231764029856,61.9957518991955,62.8265696838408,251535.299150108,0.0,1.0
2011-05-03,94.89,96.0,93.53,96.0,162000,61.1134105310062,61.8283002526778,60.2375096107599,61.8283002526778,251535.299150108,0.0,1.0
2011-05-04,93.29,95.08,92.88,94.34,125000,60.0829388601282,61.235779041923,59.8188804944658,60.7591858941419,194085.878973849,0.0,1.0
2011-05-05,91.72,93.92,87.07,93.92,597700,59.0717885330792,60.4886870805364,56.0769802395901,60.4886870805364,928041.038901356,0.0,1.0
2011-05-06,91.47,93.78,90.83,92.48,175900,58.9107773345046,60.3985208093346,58.4985886661534,59.5612625767463,273117.648892,0.0,1.0
2011-05-09,93.57,93.65,91.26,91.26,146000,60.2632714025319,60.3147949860758,58.7755279277018,58.7755279277018,226692.306641455,0.0,1.0
2011-05-10,93.97,94.1,92.73,93.93,99400,60.5208893202514,60.6046151435102,59.722273775321,60.4951275284794,154337.090960004,0.0,1.0
2011-05-11,91.59,93.75,89.9,93.63,196400,58.9880627098204,60.3791994655056,57.8996270074555,60.3019140901898,304947.733043711,0.0,1.0
2011-05-12,92.4,93.06,90.53,91.07,150000,59.5097389932024,59.9348085574395,58.3053752278637,58.6531594167851,232903.054768618,0.0,1.0
2011-05-13,91.6,93.4199,91.18,92.48,120300,58.9945031577634,60.1666002789076,58.7240043441579,59.5612625767463,186788.249924432,0.0,1.0
2011-05-16,92.03,93.79,90.07,90.07,132900,59.2714424193118,60.4049612572776,58.0091146224863,58.0091146224863,206352.106524996,0.0,1.0
2011-05-17,90.74,92.18,90.5,91.33,184600,58.4406246346665,59.3680491384566,58.2860538840348,58.8206110633027,286626.02606858,0.0,1.0
2011-05-18,93.07,93.19,90.5201,90.72,110200,59.9412490053825,60.0185343806984,58.2989991844002,58.4277437387805,171106.110903345,0.0,1.0
2011-05-19,91.79,93.65,91.19,93.29,131300,59.1168716686801,60.3147949860758,58.7304447921009,60.0829388601282,203867.807274131,0.0,1.0
2011-05-20,90.31,91.48,90.04,91.48,163100,58.163685373118,58.9172177824475,57.9897932786574,58.9172177824475,253243.254885078,0.0,1.0
2011-05-23,90.21,90.72,88.6,88.9,116700,58.0992808936882,58.4277437387805,57.0623687748672,57.2555822131568,181198.576609985,0.0,1.0
2011-05-24,90.53,91.43,90.06,90.26,105800,58.3053752278637,58.8850155427326,58.0026741745433,58.1314831334031,164274.287963466,0.0,1.0
2011-05-25,90.96,91.49,89.61,89.9,126800,58.5823144894122,58.9236582303905,57.7128540171089,57.8996270074555,196880.715631072,0.0,1.0
2011-05-26,91.09,91.15,89.87,90.59,182400,58.666040312671,58.704683000329,57.8803056636266,58.3440179155217,283210.11459864,0.0,1.0
2011-05-27,91.4,92.11,90.99,91.27,98000,59.1555143563381,59.6150374984934,58.8901559221357,59.0713763162251,151417.8364851,0.45,1.0
2011-05-31,92.97,93.02,90.84,92.23,311800,60.1716429946253,60.2040037792841,58.7930735681592,59.6927033816746,481755.93281688,0.0,1.0
2011-06-01,90.7,93.75,90.5,92.97,200500,58.7024633711145,60.676471235303,58.5730202324792,60.1716429946253,309788.532808802,0.0,1.0
2011-06-02,91.56,92.87,90.27,90.83,200400,59.2590688672463,60.1069214253076,58.4241606230485,58.7866014112274,309634.024812389,0.0,1.0
2011-06-03,89.57,91.14,89.26,90.65,151000,57.9711096378249,58.9872382761122,57.7704727729402,58.6701025864556,233307.074584185,0.0,1.0
2011-06-06,88.75,90.42,88.47,89.45,226400,57.4403927694202,58.521242977025,57.2591723753307,57.8934437546438,349806.103879864,0.0,1.0
2011-06-07,88.82,89.33,88.2,89.17,130200,57.4856978679425,57.8157778714626,57.0844241381731,57.7122233605543,201169.411330205,0.0,1.0
2011-06-08,87.04,89.41,87.02,88.06,132000,56.3336539340882,57.8675551269167,56.3207096202247,56.9938139411283,203950.555265645,0.0,1.0
2011-06-09,88.04,88.64,86.92,86.92,136700,56.9808696272648,57.3691990431707,56.255988050907,56.255988050907,211212.431097074,0.0,1.0
2011-06-10,86.95,88.66,86.84,87.65,161200,56.2754045217023,57.3821433570343,56.2042107954529,56.7284555069259,249066.890218349,0.0,1.0
2011-06-13,85.44,87.27,84.74,86.88,149000,55.2981088250057,56.4825135435188,54.8450578397821,56.23009942318,230216.914655918,0.0,1.0
2011-06-14,87.17,87.67,86.24,86.24,149600,56.4177919742012,56.7413998207895,55.815881379547,55.815881379547,231143.962634398,0.0,1.0
2011-06-15,86.55,87.32,84.94,86.5,292400,56.0165182444317,56.5148743281777,54.9745009784174,55.9841574597729,451781.381512687,0.0,1.0
2011-06-16,85.53,86.49,84.56,86.47,239400,55.3563582373916,55.9776853028411,54.7285590150104,55.9647409889776,369892.143413602,0.0,1.0
2011-06-17,84.85,86.46,83.71,85.43,544100,54.9162515660316,55.9582688320458,54.1784256758103,55.291636668074,840678.008485133,0.0,1.0
2011-06-20,85.13,85.59,84.21,84.21,138700,55.097471960121,55.3951911789822,54.5020335223986,54.5020335223986,214302.591025341,0.0,1.0
2011-06-21,85.47,85.71,84.55,85.24,671300,55.317525295801,55.4728570621634,54.7220868580786,55.1686656863704,1037212.17992294,0.0,1.0
2011-06-22,85.09,85.61,84.93,85.11,387400,55.0715833323939,55.4081354928458,54.9680288214857,55.0845276462575,598563.978105387,0.0,1.0
2011-06-23,84.06,84.4,82.5,84.0,624100,54.4049511684221,54.6250045041021,53.3952946870666,54.3661182268315,964284.405615827,0.0,1.0
2011-06-24,83.25,84.23,82.66,84.05,385700,53.8807064569491,54.5149778362621,53.4988491979749,54.3984790114903,595937.342166358,0.0,1.0
2011-06-27,82.49,83.16,81.79,83.07,519200,53.3888225301349,53.8224570445632,52.9357715449113,53.7642076321773,802205.517378204,0.0,1.0
2011-06-28,83.97,84.14,82.57,82.95,240700,54.3467017560362,54.4567284238762,53.440599785589,53.6865417489961,371900.747366976,0.0,1.0
2011-06-29,84.63,85.67,83.75,84.15,256500,54.7738641135327,55.4469684344363,54.2043143035373,54.463200580808,396313.010800288,0.0,1.0
2011-06-30,86.07,86.58,84.33,84.53,276400,55.705854711707,56.035934715227,54.5796994055797,54.7091425442151,427060.102086548,0.0,1.0
2011-07-01,86.58,86.89,85.08,86.08,202700,56.035934715227,56.2365715801118,55.0651111754622,55.7123268686387,313187.708729896,0.0,1.0
2011-07-05,86.8,87.23,86.16,86.62,165000,56.1783221677259,56.4566249157918,55.7641041240929,56.0618233429541,254938.194082056,0.0,1.0
2011-07-06,87.45,87.81,86.6,86.89,155800,56.5990123682906,56.8320100178342,56.0488790290905,56.2365715801118,240723.458412027,0.0,1.0
2011-07-07,88.28,88.5,87.74,88.325,127700,57.1362013936272,57.278588846126,56.7867049193118,57.1653260998201,197306.71141987,0.0,1.0
2011-07-08,87.78,88.08,87.12,87.65,171100,56.8125935470389,57.0067582549919,56.3854311895424,56.7284555069259,264363.181863272,0.0,1.0
2011-07-11,85.29,86.6,84.84,86.59,166200,55.2010264710293,56.0488790290905,54.9097794090998,56.0424068721588,256792.290039017,0.0,1.0
2011-07-12,84.98,85.53,84.61,85.08,164100,55.0003896061445,55.3563582373916,54.7609197996692,55.0651111754622,253547.622114336,0.0,1.0
2011-07-13,85.61,87.43,84.76,85.27,152500,55.4081354928458,56.5860680544271,54.8580021536457,55.1880821571657,235624.694530385,0.0,1.0
2011-07-14,83.84,86.07,83.32,85.78,171500,54.2625637159232,55.705854711707,53.9260115554714,55.5181621606858,264981.213848926,0.0,1.0
2011-07-15,84.2,84.32,82.55,84.17,166300,54.4955613654668,54.573227248648,53.4276554717255,54.4761448946715,256946.79803543,0.0,1.0
2011-07-18,83.31,84.46,83.05,83.72,149500,53.9195393985396,54.6638374456927,53.7512633183137,54.184897832742,230989.454637985,0.0,1.0
2011-07-19,84.86,85.69,84.12,84.12,117800,54.9227237229633,55.4599127482999,54.4437841100127,54.4437841100127,182010.419774947,0.0,1.0
2011-07-20,84.74,84.8,84.04,84.77,193200,54.8450578397821,54.8838907813727,54.3920068545585,54.8644743105774,298509.449070626,0.0,1.0
2011-07-21,85.83,86.01,84.82,85.0,221900,55.5505229453446,55.6670217701164,54.8968350952363,55.013333920008,342853.244041263,0.0,1.0
2011-07-22,86.14,86.14,85.14,85.56,157100,55.7511598102293,55.7511598102293,55.1039441170528,55.3757747081869,242732.062365401,0.0,1.0
2011-07-25,85.12,86.07,85.0,85.22,122900,55.0909998031892,55.705854711707,55.013333920008,55.1557213725069,189890.327592029,0.0,1.0
2011-07-26,84.14,85.15,83.84,84.95,129100,54.4567284238762,55.1104162739845,54.2625637159232,54.9809731353492,199469.823369658,0.0,1.0
2011-07-27,82.46,84.08,82.23,83.75,201900,53.3694060593396,54.4178954822856,53.220546449909,54.2043143035373,311951.644758589,0.0,1.0
2011-07-28,83.03,83.79,82.15,82.35,290200,53.7383190044502,54.2302029312644,53.1687691944548,53.2982123330901,448382.205591593,0.0,1.0
2011-07-29,78.74,82.0,78.01,80.86,696000,50.9617636807227,53.0716868404783,50.4892962247039,52.3338609502571,1075375.65503704,0.0,1.0
2011-08-01,77.02,79.0,76.94,79.0,521000,49.8485526884591,51.1300397609487,49.7967754330049,51.1300397609487,804986.661313645,0.0,1.0
2011-08-02,75.82,77.78,75.75,76.52,316400,49.0718938566472,50.3404366152732,49.0265887581248,49.5249448418708,488863.300651895,0.0,1.0
2011-08-03,75.0,76.24,74.0,75.92,597500,48.5411769882424,49.3437244477813,47.8939612950658,49.1366154259648,923185.278569872,0.0,1.0
2011-08-04,72.99,74.3,72.71,74.1,547600,47.2402734449575,48.0881260030188,47.0590530508681,47.9586828643835,846085.788359601,0.0,1.0
2011-08-05,72.84,74.25,71.19,73.5,973600,47.143191090981,48.05576521836,46.0752851972397,47.5703534484775,1504289.85308055,0.0,1.0
2011-08-08,69.98,72.04,69.92,70.02,650100,45.292154208496,46.6254185364398,45.2533212669054,45.3180428362231,1004456.4846833,0.0,1.0
2011-08-09,75.56,75.57,70.38,70.71,918300,48.9036177764213,48.910089933353,45.5510404857667,45.7646216645149,1418846.93106395,0.0,1.0
2011-08-10,72.81,75.39,72.74,74.59,374900,47.1237746201857,48.7935911085813,47.0784695216634,48.27581855404,579250.478553716,0.0,1.0
2011-08-11,75.97,76.81,72.69,73.45,283000,49.1689762106237,49.712637392892,47.0461087370045,47.5379926638187,437257.62984983,0.0,1.0
2011-08-12,77.51,78.26,75.99,76.48,248200,50.1656883781156,50.651100147998,49.1819205244872,49.4990562141437,383488.847097978,0.0,1.0
2011-08-15,80.22,80.35,77.99,78.3,349200,51.9196429066241,52.003780946737,50.4763519108403,50.6769887757251,539541.923475479,0.0,1.0
2011-08-16,79.32,80.11,78.92,79.85,274700,51.3371487827651,51.8484491803746,51.0782625054945,51.6801731001487,424433.466147521,0.0,1.0
2011-08-17,78.39,80.68,78.07,79.57,165900,50.7352381881109,52.2173621254853,50.5281291662944,51.4989527060593,256328.766049777,0.0,1.0
2011-08-18,73.94,76.31,73.6,76.31,334400,47.8551283534752,49.3890295463037,47.6350750177952,49.3890295463037,516674.740006302,0.0,1.0
2011-08-19,72.25,74.64,70.0,70.01,291000,46.7613338320068,48.3081793386988,45.3050985223596,45.3115706792913,449618.2695629,0.0,1.0
2011-08-22,70.84,73.04,69.48,72.43,526200,45.8487597046279,47.2726342296163,44.9685463619078,46.8778326567786,813021.07712714,0.0,1.0
2011-08-23,74.1,74.1,71.29,71.29,175700,47.9586828643835,47.9586828643835,46.1400067665573,46.1400067665573,271470.549698287,0.0,1.0
2011-08-24,74.65,74.79,71.94,73.68,295600,48.3146514956306,48.4052616926753,46.5606969671221,47.6868522732493,456725.637397915,0.0,1.0
2011-08-25,72.92,75.7479,72.7,75.19,166800,47.1949683464351,49.0252296051691,47.0525808939363,48.6641479699459,257719.338017497,0.0,1.0
2011-08-26,74.16,74.36,71.07,72.72,158600,47.9975158059741,48.1269589446094,45.9976193140585,47.0655252077998,245049.682311601,0.0,1.0
2011-08-29,76.53,76.62,74.93,75.03,117500,49.5314169988025,49.5896664111884,48.49587188972,48.5605934590377,181546.895785707,0.0,1.0
2011-08-30,75.25,76.04,74.92,75.84,258200,48.994227973466,49.5085859814266,48.7793695650774,49.3783687642214,396568.142894762,0.45,1.0
2011-08-31,75.61,76.61,74.63,75.74,311800,49.2286189644354,49.8797050504615,48.5905546001298,49.3132601556188,478892.12608283,0.0,1.0
2011-09-01,74.32,75.9774,74.3,75.91,191100,48.3887179134617,49.4678279924414,48.3756961917412,49.4239447902432,293509.574388803,0.0,1.0
2011-09-02,73.1,74.44,72.89,72.99,154600,47.5943928885098,48.4668482437848,47.4576648104443,47.5227734190469,237449.399270063,0.0,1.0
2011-09-06,72.95,73.25,70.34,71.51,195200,47.4967299756059,47.6920558014137,45.7973952910777,46.5591660117283,299806.744744607,0.0,1.0
2011-09-07,73.96,74.29,73.18,73.9,219300,48.1543269224923,48.3691853308809,47.6464797753919,48.1152617573307,336821.819275063,0.0,1.0
2011-09-08,72.69,73.96,72.21,73.76,212400,47.3274475932391,48.1543269224923,47.0149262719466,48.0241097052871,326224.142334808,0.0,1.0
2011-09-09,71.22,72.71,70.68,72.0,159400,46.3703510467807,47.3404693149596,46.0187645603266,46.8781981938811,244821.696271979,0.0,1.0
2011-09-12,71.88,71.94,70.51,70.83,281500,46.8000678635579,46.8391330287195,45.9080799257022,46.1164274732305,432354.501258232,0.0,1.0
2011-09-13,73.34,73.86,72.01,72.25,354500,47.7506535491561,48.0892183138897,46.8847090547413,47.0409697153876,544474.851495713,0.0,1.0
2011-09-14,76.02,77.21,73.15,73.96,316500,49.4955642597061,50.2703567020772,47.6269471928111,48.1543269224923,486110.833563874,0.0,1.0
2011-09-15,76.05,76.79,75.34,76.79,102600,49.5150968422869,49.9969005459462,49.0528257212083,49.9969005459462,157582.848415967,0.0,1.0
2011-09-16,75.05,76.05,74.41,76.04,230000,48.8640107562608,49.5150968422869,48.447315661204,49.5085859814266,353255.898008502,0.0,1.0
2011-09-19,73.2,73.87,72.4,73.87,177500,47.6595014971124,48.0957291747499,47.1386326282915,48.0957291747499,272621.39955004,0.0,1.0
2011-09-20,71.6,73.87,71.39,73.63,170300,46.6177637594706,48.0957291747499,46.4810356814051,47.9394685141037,261562.954047165,0.0,1.0
2011-09-21,70.1,72.17,70.1,71.4,228700,45.6411346304314,46.9888828285055,45.6411346304314,46.4875465422654,351259.23423715,0.0,1.0
2011-09-22,67.57,69.47,67.11,68.08,543400,43.9938868327853,45.230950396235,43.6943872332133,44.3259407366587,834605.456425305,0.0,1.0
2011-09-23,67.61,68.14,66.72,66.78,234900,44.0199302762264,44.3650059018202,43.4404636596631,43.4795288248247,360781.784531292,0.0,1.0
2011-09-26,70.5,70.66,66.57,67.91,256900,45.9015690648419,46.0057428386061,43.3428007467592,44.2152561020342,394571.479123409,0.0,1.0
2011-09-27,70.82,72.98,70.47,70.84,172200,46.1099166123702,47.5162625581867,45.8820364822611,46.1229383340908,264481.154943757,0.0,1.0
2011-09-28,67.08,71.3,66.98,70.85,214000,43.6748546506325,46.4224379336628,43.6097460420299,46.129449194951,328681.57466878,0.0,1.0
2011-09-29,67.8,68.24,66.39,68.23,263000,44.1436366325714,44.4301145104228,43.2256052512745,44.4236036495626,403940.439896678,0.0,1.0
2011-09-30,66.78,67.55,66.1,67.4,281800,43.4795288248247,43.9808651110648,43.0367902863269,43.8832021981609,432815.269820852,0.0,1.0
2011-10-03,64.8,66.86,64.71,65.41,464100,42.190378374493,43.5316157117068,42.1317806267506,42.5875408869689,712808.966372807,0.0,1.0
2011-10-04,68.46,68.69,62.85,63.82,572100,44.5733534493486,44.7231032491346,40.920760506742,41.5523140101874,878685.64891593,0.0,1.0
2011-10-05,68.67,70.14,66.74,68.01,311800,44.7100815274141,45.6671780738725,43.4534853813837,44.2803647106368,478892.12608283,0.0,1.0
2011-10-06,70.63,71.35,68.71,68.87,191000,45.9862102560253,46.4549922379641,44.7361249708551,44.8402987446193,293355.98486793,0.0,1.0
2011-10-07,69.34,71.52,68.77,71.13,94800,45.1463092050516,46.5656768725885,44.7751901360167,46.3117532990383,145602.865787852,0.0,1.0
2011-10-10,72.21,72.3,70.07,70.65,112300,47.0149262719466,47.0735240196889,45.6216020478507,45.9992319777458,172481.031940673,0.0,1.0
2011-10-11,72.31,73.5,71.64,71.68,142800,47.0800348805492,47.8548273229203,46.6438072029117,46.6698506463527,219325.835807018,0.0,1.0
2011-10-12,72.63,73.33,72.17,73.16,166400,47.2883824280775,47.7441426882958,46.9888828285055,47.6334580536714,255572.962733108,0.0,1.0
2011-10-13,71.98,72.47,71.08,72.34,129200,46.8651764721606,47.1842086543134,46.279198994737,47.09956746313,198437.660968254,0.0,1.0
2011-10-14,73.45,73.56,71.83,72.56,88500,47.822273018619,47.8938924880818,46.7675135592566,47.2428064020557,135926.725972837,0.0,1.0
2011-10-17,70.7,72.99,70.51,72.96,143600,46.0317862820471,47.5227734190469,45.9080799257022,47.5032408364662,220554.551974004,0.0,1.0
2011-10-18,73.45,73.83,70.07,70.64,128800,47.822273018619,48.0696857313089,45.6216020478507,45.9927211168855,197823.302884761,0.0,1.0
2011-10-19,70.72,73.43,70.22,73.25,133200,46.0448080037676,47.8092512968984,45.7192649607546,47.6920558014137,204581.241803185,0.0,1.0
2011-10-20,70.25,70.8,68.78,69.97,193200,45.7387975433354,46.0968948906497,44.781700996877,45.556493439248,296734.954327141,0.0,1.0
2011-10-21,72.96,72.96,70.52,70.72,181500,47.5032408364662,47.5032408364662,45.9145907865624,46.0448080037676,278764.98038497,0.0,1.0
2011-10-24,76.24,76.27,73.56,73.56,196100,49.6388031986318,49.6583357812126,47.8938924880818,47.8938924880818,301189.050432467,0.0,1.0
2011-10-25,74.48,76.56,74.2,76.13,137600,48.4928916872259,49.8471507461602,48.3105875831386,49.567183729169,211339.180721608,0.0,1.0
2011-10-26,75.5,75.87,73.0,75.15,103000,49.1569994949725,49.3979013468022,47.5292842799072,48.9291193648634,158197.20649946,0.0,1.0
2011-10-27,80.5,81.36,78.29,78.3,684500,52.4124299251032,52.9723639590856,50.9735296749854,50.9800405358457,1051320.27037748,0.0,1.0
2011-10-28,79.14,80.24,78.52,79.86,265400,51.5269528481076,52.2431475427364,51.1232794747714,51.9957348300464,407626.588397637,0.0,1.0
2011-10-31,76.07,78.74,76.05,78.64,203600,49.5281185640074,51.2665184136972,49.5150968422869,51.2014098050946,312708.264497961,0.0,1.0
2011-11-01,74.46,77.02,72.34,73.88,375500,48.4798699655053,50.1466503457322,47.09956746313,48.1022400356102,576728.650879098,0.0,1.0
2011-11-02,76.3,76.59,75.3,75.62,207700,49.6778683637934,49.866683328741,49.0267822777673,49.2351298252957,319005.434853765,0.0,1.0
2011-11-03,77.86,77.98,75.88,76.99,223200,50.6935626579942,50.7716929883173,49.4044122076624,50.1271177631514,342811.81058912,0.0,1.0
2011-11-04,77.65,78.24,76.14,77.54,206400,50.5568345799287,50.9409753706841,49.5736945900292,50.4852151104658,317008.771082412,0.0,1.0
2011-11-07,78.56,78.66,76.8916,77.61,160500,51.1493229182125,51.2144315268151,50.0630508922865,50.5307911364876,246511.181001585,0.0,1.0
2011-11-08,78.92,79.61,77.9,79.22,354800,51.3837139091819,51.8329633085399,50.7196061014352,51.5790397349897,544935.620058332,0.0,1.0
2011-11-09,76.59,77.45,76.1,77.09,275200,49.866683328741,50.4266173627235,49.5476511465882,50.1922263717541,422678.361443216,0.0,1.0
2011-11-10,76.48,78.19,75.96,77.75,206900,49.7950638592781,50.9084210663828,49.4564990945445,50.6219431885313,317776.718686779,0.0,1.0
2011-11-11,77.41,78.3,77.09,77.37,115800,50.4005739192824,50.9800405358457,50.1922263717541,50.3745304758414,177856.665171237,0.0,1.0
2011-11-14,76.44,77.5,75.52,76.94,104700,49.7690204158371,50.4591716670248,49.170021216693,50.0945634588501,160808.228354305,0.0,1.0
2011-11-15,77.3,77.71,75.47,76.16,139600,50.3289544498195,50.5958997450903,49.1374669123917,49.5867163117498,214410.971139074,0.0,1.0
2011-11-16,75.49,77.62,75.45,76.8,117800,49.1504886341123,50.5373019973479,49.1244451906712,50.0034114068065,180928.455588702,0.0,1.0
2011-11-17,73.64,75.8,73.17,75.4,172400,47.9459793749639,49.3523253207804,47.6399689145317,49.0918908863699,264788.333985503,0.0,1.0
2011-11-18,74.5,75.0,73.54,73.97,136600,48.5059134089464,48.8314564519595,47.8808707663613,48.1608377833525,209803.285512876,0.0,1.0
2011-11-21,73.01,73.8,71.71,73.74,102800,47.5357951407675,48.0501531487281,46.6893832289335,48.0110879835665,157890.027457713,0.0,1.0
2011-11-22,71.8,73.05,71.3,73.05,72100,46.7479809766759,47.5618385842085,46.4224379336628,47.5618385842085,110738.044549622,0.0,1.0
2011-11-23,69.91,71.35,69.86,71.35,123300,45.5174282740865,46.4549922379641,45.4848739697852,46.4549922379641,189375.879236732,0.0,1.0
2011-11-25,69.42,70.43,69.17,69.72,60800,45.1983960919337,45.8559930388201,45.0356245704271,45.3937219177415,93382.4286909431,0.0,1.0
2011-11-28,72.19,72.87,71.25,71.62,183800,47.001904550226,47.4446430887238,46.3898836293615,46.6307854811912,282297.539365055,0.0,1.0
2011-11-29,72.48,73.09,71.54,71.81,155300,47.4837082538854,47.8833365932186,46.8678875342572,47.044772209044,237052.757965232,0.45,1.0
2011-11-30,76.65,76.71,74.49,74.92,292200,50.2155937867041,50.2549014922123,48.8005163884095,49.0822216112182,446019.419687321,0.0,1.0
2011-12-01,75.51,77.23,75.43,76.23,104900,49.4687473820486,50.5955682732832,49.4163371080377,49.9404398481468,160121.276951403,0.0,1.0
2011-12-02,75.06,77.07,74.82,76.14,93500,49.1739395907373,50.4907477252614,49.0167087687045,49.8814782898846,142720.108626846,0.0,1.0
2011-12-05,76.03,76.29,75.24,75.53,192400,49.8094141631196,49.979747553655,49.2918627072618,49.4818499505514,293682.875933746,0.0,1.0
2011-12-06,75.0,76.26,74.47,75.96,196400,49.1346318852291,49.9600937009009,48.7874138199068,49.76355517336,299788.549030081,0.0,1.0
2011-12-07,74.86,75.22,73.37,74.33,120800,49.04291390571,49.2787601387591,48.0667725522568,48.6956958403877,184391.327509337,0.0,1.0
2011-12-08,72.62,75.24,72.25,74.15,132600,47.5754262334045,49.2918627072618,47.333028716104,48.5777727238631,202403.063143527,0.0,1.0
2011-12-09,73.65,73.97,72.05,72.51,134400,48.250208511295,48.4598496073386,47.2020030310767,47.5033621066395,205150.616036878,0.0,1.0
2011-12-12,71.94,74.05,71.56,74.02,206000,47.1299389043117,48.5122598813495,46.8809901027599,48.4926060285954,314442.164461287,0.0,1.0
2011-12-13,70.32,73.37,70.0,72.64,149000,46.0686308555908,48.0667725522568,45.8589897595471,47.5885288019072,227436.322838504,0.0,1.0
2011-12-14,69.4,70.39,68.88,69.94,512400,45.4659127044653,46.1144898453503,45.1252459233944,45.8196820540389,782136.7236406,0.0,1.0
2011-12-15,70.56,70.69,69.15,70.22,212000,46.2258616776235,46.3110283728912,45.3021305981812,46.0031180130771,323600.674105791,0.0,1.0
2011-12-16,72.7,72.76,70.6207,71.04,460800,47.6278365074154,47.6671442129236,46.2656279730293,46.540323321689,703373.540697869,0.0,1.0
2011-12-19,70.85,73.25,70.6,72.87,171800,46.4158489209131,47.9881571412404,46.252066814629,47.7392083396886,262238.659487617,0.0,1.0
2011-12-20,73.17,73.4,71.67,71.88,145000,47.9357468672295,48.0864264050109,46.9530542295249,47.0906311988035,221330.649742168,0.0,1.0
2011-12-21,71.12,72.65,70.35,72.39,231300,46.5927335956999,47.5950800861586,46.0882847083449,47.4247466956231,353060.54679561,0.0,1.0
2011-12-22,70.58,71.7,70.2,71.22,252100,46.2389642461262,46.972708082279,45.9900154445744,46.6582464382135,384810.046896556,0.0,1.0
2011-12-23,70.99,71.625,69.82,70.61,226500,46.5075669004322,46.9235734503938,45.7410666430226,46.2586180988803,345733.739080007,0.0,1.0
2011-12-27,70.24,71.12,69.56,70.84,201200,46.0162205815799,46.5927335956999,45.5707332524871,46.4092976366617,307115.356745684,0.0,1.0
2011-12-28,68.36,70.23,68.02,70.23,222600,44.7845791423235,46.0096692973285,44.5618354777771,46.0096692973285,339780.70781108,0.0,1.0
2011-12-29,68.9,69.03,68.195,68.5,342700,45.1383484918971,45.2235151871648,44.676482952176,44.8762971218426,523103.542528559,0.0,1.0
2011-12-30,68.85,69.1829,68.66,68.93,232600,45.1055920706403,45.3236843233682,44.9811176698644,45.1580023446512,355044.890551919,0.0,1.0
2012-01-03,70.12,71.07,69.8,70.47,233600,45.9376051705635,46.5599771744431,45.7279640745199,46.1669001193612,356571.308826003,0.0,1.0
2012-01-04,68.71,71.19,68.5,69.88,573200,45.0138740911212,46.6385925854594,44.8762971218426,45.7803743485308,874942.954704901,0.0,1.0
2012-01-05,68.64,69.56,67.65,68.5,357600,44.9680151013617,45.5707332524871,44.3194379604766,44.8762971218426,545847.174812408,0.0,1.0
2012-01-06,68.38,69.08,67.16,68.65,259600,44.7976817108262,45.2562716084217,43.9984250321598,44.974566385613,396258.183952185,0.0,1.0
2012-01-09,68.65,69.37,68.36,69.37,199200,44.974566385613,45.4462588517112,44.7845791423235,45.4462588517112,304062.520197517,0.0,1.0
2012-01-10,69.23,70.16,69.07,69.51,218200,45.3545408721921,45.963810307569,45.2497203241703,45.5379768312303,333064.467405111,0.0,1.0
2012-01-11,70.15,70.23,69.07,69.48,212700,45.9572590233176,46.0096692973285,45.2497203241703,45.5183229784762,324669.166897649,0.0,1.0
2012-01-12,70.93,71.59,69.96,70.38,378400,46.468259194924,46.900643955514,45.8327846225417,46.107938561099,577596.674913354,0.0,1.0
2012-01-13,71.11,71.12,69.78,70.48,184900,46.5861823114485,46.5927335956999,45.7148615060171,46.1734514036126,282234.738878117,0.0,1.0
2012-01-17,72.08,72.67,71.4,71.4,394700,47.2216568838308,47.6081826546613,46.7761695547381,46.7761695547381,602477.292780922,0.0,1.0
2012-01-18,72.04,72.37,71.9,72.15,537200,47.1954517468254,47.4116441271204,47.1037337673063,47.2675158735904,819991.89683788,0.0,1.0
2012-01-19,72.12,72.5,71.75,72.05,159900,47.2478620208363,47.4968108223881,47.0054645035358,47.2020030310767,244074.282026018,0.0,1.0
2012-01-20,72.3,72.49,72.04,72.22,384500,47.3657851373608,47.4902595381367,47.1954517468254,47.3133748633499,586907.826385267,0.0,1.0
2012-01-23,72.69,73.06,72.08,72.54,232500,47.621285223164,47.8636827404645,47.2216568838308,47.5230159593936,354892.248724511,0.0,1.0
2012-01-24,73.09,73.465,71.52,72.2,159600,47.8833365932186,48.1290097526447,46.8547849657544,47.3002722948472,243616.356543793,0.0,1.0
2012-01-25,74.15,74.46,72.86,73.14,140000,48.5777727238631,48.7808625356554,47.7326570554372,47.9160930144754,213698.558371749,0.0,1.0
2012-01-26,73.61,74.85,73.49,74.57,181000,48.2240033742895,49.0363626214586,48.1453879632731,48.8529266624204,276281.707609189,0.0,1.0
2012-01-27,74.27,74.78,73.24,73.28,115300,48.6563881348795,48.9905036316991,47.981605856989,48.0078109939945,175996.027001876,0.0,1.0
2012-01-30,73.19,73.92,72.74,73.54,161400,47.9488494357322,48.4270931860818,47.6540416444208,48.17814438453,246363.909437144,0.0,1.0
2012-01-31,73.07,73.87,71.5,73.46,197400,47.8702340247158,48.394336764825,46.8416823972517,48.125734110519,301314.967304166,0.0,1.0
2012-02-01,74.17,74.95,73.41,73.53,260900,48.5908752923659,49.1018754639723,48.0929776892622,48.1715931002786,398242.527708494,0.0,1.0
2012-02-02,72.95,74.44,72.81,74.38,205100,47.7916186136995,48.7677599671527,47.6999006341804,48.7284522616445,313068.388014611,0.0,1.0
2012-02-03,73.51,74.14,73.27,73.62,221800,48.1584905317759,48.5712214396118,48.0012597097431,48.2305546585409,338559.573191813,0.0,1.0
2012-02-06,73.1,73.88,72.76,73.33,264700,47.8898878774699,48.4008880490763,47.6671442129236,48.0405674152513,404042.917150013,0.0,1.0
2012-02-07,72.85,73.23,72.49,72.66,309100,47.7261057711858,47.9750545727377,47.4902595381367,47.6016313704099,471815.888519339,0.0,1.0
2012-02-08,76.31,77.22,71.25,73.26,663200,49.9928501221577,50.5890169890319,46.6779002909676,47.9947084254918,1012320.59937246,0.0,1.0
2012-02-09,73.45,75.43,72.71,75.43,430900,48.1191828262677,49.4163371080377,47.6343877916667,49.4163371080377,657733.63430276,0.0,1.0
2012-02-10,71.27,72.47,71.17,72.47,389100,46.6910028594703,47.477156969634,46.6254900169567,47.477156969634,593929.350446053,0.0,1.0
2012-02-13,70.9,72.13,70.67,72.06,274200,46.4486053421699,47.2544133050876,46.2979258043885,47.2085543153281,418543.89075381,0.0,1.0
2012-02-14,71.25,71.32,70.2,70.32,348300,46.6779002909676,46.7237592807272,45.9900154445744,46.0686308555908,531651.484863429,0.0,1.0
2012-02-15,71.59,72.14,71.0,71.52,366400,46.900643955514,47.260964589339,46.5141181846835,46.8547849657544,559279.655624347,0.0,1.0
2012-02-16,71.19,71.76,70.78,71.5,257500,46.6385925854594,47.0120157877872,46.3699899311535,46.8416823972517,393052.705576609,0.0,1.0
2012-02-17,70.96,71.85,70.71,71.36,349400,46.4879130476781,47.0709773460494,46.324130941394,46.7499644177326,533330.54496492,0.0,1.0
2012-02-21,72.08,72.35,70.98,71.19,149800,47.2216568838308,47.3985415586176,46.5010156161808,46.6385925854594,228657.457457771,0.0,1.0
2012-02-22,72.55,72.8798,71.79,72.01,155400,47.5295672436449,47.7456285982549,47.0316696405413,47.1757978940713,237205.399792641,0.0,1.0
2012-02-23,72.96,73.29,72.04,72.72,123300,47.7981698979508,48.0143622782459,47.1954517468254,47.6409390759181,188207.373194547,0.0,1.0
2012-02-24,73.6,73.86,72.8156,73.09,202900,48.2174520900381,48.3877854805736,47.7035693533612,47.8833365932186,309710.267811627,0.0,1.0
2012-02-27,73.32,73.45,72.7,73.1,228200,48.0340161309999,48.1191828262677,47.6278365074154,47.8898878774699,348328.65014595,0.0,1.0
2012-02-28,72.29,72.99,72.19,72.79,225000,47.683522423552,48.1452524788361,47.6175609870828,48.0133296058978,341108.399155642,0.495,1.0
2012-02-29,72.05,73.23,71.8,72.47,395000,47.525214976026,48.303559926362,47.3603113848531,47.8022530091965,598834.74518435,0.0,1.0
2012-03-01,72.09,72.96,71.76,71.76,163000,47.5515995506137,48.1254640478953,47.3339268102655,47.3339268102655,247114.084721643,0.0,1.0
2012-03-02,71.35,72.08,70.95,71.99,171900,47.0634849207419,47.5450034069667,46.7996391748653,47.4856381141445,260606.816954911,0.0,1.0
2012-03-05,70.91,71.08,70.4399,70.77,185000,46.7732546002776,46.8853890422752,46.4631698874361,46.6809085892208,280466.905972417,0.0,1.0
2012-03-06,70.48,70.6,69.75,70.22,254500,46.4896204234603,46.5687741472233,46.0081019372354,46.3181206886405,385831.500378271,0.0,1.0
2012-03-07,70.66,70.89,69.82,70.49,160400,46.6083510091048,46.7600623129838,46.0542749427639,46.4962165671072,243172.387664733,0.0,1.0
2012-03-08,71.14,71.99,70.73,71.27,137800,46.9249659041567,47.4856381141445,46.6545240146332,47.0107157715666,208909.944016211,0.0,1.0
2012-03-09,72.13,72.96,70.88,71.22,140700,47.5779841252013,48.1254640478953,46.7534661693369,46.977735053332,213306.452271995,0.0,1.0
2012-03-12,71.69,72.16,71.46,72.07,201800,47.2877538047371,47.5977725561421,47.136042500858,47.5384072633198,305936.333109371,0.0,1.0
2012-03-13,73.05,73.2,71.8,71.8,152300,48.1848293407176,48.2837714954213,47.3603113848531,47.3603113848531,230892.48529513,0.0,1.0
2012-03-14,71.55,72.92,70.87,72.7,206000,47.1954077936802,48.0990794733077,46.74687002569,47.9539643130755,312303.689893611,0.0,1.0
2012-03-15,71.83,72.35,71.03,71.39,160800,47.3800998157939,47.7230992854335,46.8524083240406,47.0898694953296,243778.802596566,0.0,1.0
2012-03-16,71.56,72.62,71.41,71.81,262400,47.2020039373271,47.9011951639002,47.1030617826234,47.3669075285,397808.195281959,0.0,1.0
2012-03-19,71.78,72.52,71.26,71.26,230300,47.3471190975593,47.835233727431,47.0041196279197,47.0041196279197,349143.39700242,0.0,1.0
2012-03-20,70.75,71.3585,70.44,71.25,187600,46.667716301927,47.0690916428418,46.4632358488726,46.9975234842728,284408.603029327,0.0,1.0
2012-03-21,71.4,71.64,70.56,70.93,211500,47.0964656389765,47.2547730865025,46.5423895726356,46.7864468875715,320641.895206304,0.0,1.0
2012-03-22,69.58,70.94,69.2606,70.9,303700,45.8959674952379,46.7930430312184,45.6852866671554,46.7666584566307,460420.536993638,0.0,1.0
2012-03-23,69.42,69.87,68.88,69.44,257200,45.7904291968872,46.0872556609984,45.4342374399538,45.8036214841811,389924.801168139,0.0,1.0
2012-03-26,69.97,70.1,69.37,69.89,350500,46.1532170974676,46.2389669648775,45.7574484786527,46.1004479482923,531371.084018012,0.0,1.0
2012-03-27,70.75,71.08,70.01,70.08,244500,46.667716301927,46.8853890422752,46.1796016720553,46.2257746775837,370671.127082465,0.0,1.0
2012-03-28,70.93,71.03,70.1,70.91,247000,46.7864468875715,46.8524083240406,46.2389669648775,46.7732546002776,374461.220406416,0.0,1.0
2012-03-29,71.8,72.01,70.5,70.5,267400,47.3603113848531,47.4988304014383,46.5028127107541,46.5028127107541,405388.381929862,0.0,1.0
2012-03-30,71.74,72.3,71.22,72.25,222100,47.3207345229716,47.6901185671989,46.977735053332,47.6571378489643,336711.890899859,0.0,1.0
2012-04-02,71.78,72.3,71.52,71.68,391500,47.3471190975593,47.6901185671989,47.1756193627395,47.2811576610901,593528.614530818,0.0,1.0
2012-04-03,71.73,71.99,71.2,71.53,345000,47.3141383793247,47.4856381141445,46.9645427660382,47.1822155063864,523032.878705319,0.0,1.0
2012-04-04,71.24,71.35,70.52,71.0,250900,46.9909273406259,47.0634849207419,46.5160049980479,46.8326198930999,380373.76599178,0.0,1.0
2012-04-05,71.09,71.44,70.8422,71.09,227200,46.8919851859221,47.1228502135642,46.7285327463516,46.8919851859221,344443.68128072,0.0,1.0
2012-04-09,70.65,70.82,70.03,70.23,212100,46.6017548654578,46.7138893074554,46.1927939593491,46.3247168322874,321551.517604053,0.0,1.0
2012-04-10,70.15,70.81,69.685,70.51,268400,46.2719476831121,46.7072931638085,45.9652270035305,46.509408854401,406904.419259442,0.0,1.0
2012-04-11,70.71,71.08,70.26,70.48,286700,46.6413317273393,46.8853890422752,46.3445052632281,46.4896204234603,434647.902390768,0.0,1.0
2012-04-12,72.3,72.4,70.71,70.71,177700,47.6901185671989,47.7560800036681,46.6413317273393,46.6413317273393,269399.833466479,0.0,1.0
2012-04-13,71.67,72.05,71.36,71.95,194100,47.2745615174432,47.525214976026,47.0700810643888,47.4592535395569,294262.845671601,0.0,1.0
2012-04-16,72.1,72.72,71.61,72.13,175200,47.5581956942606,47.9671566003693,47.2349846555617,47.5779841252013,265609.740142527,0.0,1.0
2012-04-17,72.87,73.51,72.35,72.4,187900,48.0660987550731,48.4882519484757,47.7230992854335,47.7560800036681,284863.414228201,0.0,1.0
2012-04-18,72.94,73.37,72.38,72.83,322300,48.1122717606015,48.3959059374189,47.7428877163742,48.0397141804854,488618.831323838,0.0,1.0
2012-04-19,73.68,74.05,72.5,73.1,226700,48.6003863904732,48.8444437054091,47.8220414401372,48.2178100589521,343685.66261593,0.0,1.0
2012-04-20,74.13,74.6,73.72,73.98,204400,48.8972128545844,49.2072316059894,48.6267709650609,48.7982706998807,309878.030166282,0.0,1.0
2012-04-23,73.23,73.77,71.75,73.2,238300,48.303559926362,48.6597516832955,47.3273306666185,48.2837714954213,361271.695639065,0.0,1.0
2012-04-24,73.28,74.13,72.99,73.15,226400,48.3365406445966,48.8972128545844,48.1452524788361,48.2507907771867,343230.851417055,0.0,1.0
2012-04-25,74.17,74.5,73.51,74.47,120900,48.9235974291721,49.1412701695203,48.4882519484757,49.1214817385796,183288.913146299,0.0,1.0
2012-04-26,75.44,75.74,73.88,73.98,183000,49.7613076723304,49.9591919817378,48.7323092634115,48.7982706998807,277434.831313256,0.0,1.0
2012-04-27,75.46,75.61,73.75,74.35,283000,49.7744999596242,49.8734421143279,48.6465593960016,49.0423280148166,429038.564271319,0.0,1.0
2012-04-30,76.52,76.97,75.43,76.1,328400,50.4736911861972,50.7705176503084,49.7547115286834,50.1966531530268,497866.65903428,0.0,1.0
2012-05-01,76.49,77.255,75.61,76.36,271700,50.4539027552565,50.9585077442455,49.8734421143279,50.3681528878466,411907.342447058,0.0,1.0
2012-05-02,76.88,77.1,75.75,75.88,305300,50.7111523574862,50.8562675177183,49.9657881253847,50.0515379927946,462846.196720967,0.0,1.0
2012-05-03,77.53,78.11,76.83,76.9,340400,51.1399016945357,51.5224780260568,50.6781716392516,50.72434464478,516059.106989247,0.0,1.0
2012-05-04,76.68,77.8,76.62,77.43,532700,50.5792294845479,51.3179975730024,50.5396526226664,51.0739402580665,807593.085467603,0.0,1.0
2012-05-07,76.81,77.53,75.95,76.34,189000,50.6649793519578,51.1399016945357,50.097710998323,50.3549606005528,286531.05529074,0.0,1.0
2012-05-08,76.53,76.65,74.77,76.23,455500,50.4802873298441,50.5594410536071,49.319366047987,50.2824030204367,690555.003623979,0.0,1.0
2012-05-09,77.02,77.63,75.28,75.75,311500,50.803498368543,51.2058631310048,49.6557693739797,49.9657881253847,472245.628164367,0.0,1.0
2012-05-10,76.18,77.66,75.81,77.46,269600,50.2494223022021,51.2256515619456,50.0053649872662,51.0937286890073,408723.664054939,0.0,1.0
2012-05-11,76.1,77.05,75.53,75.78,228000,50.1966531530268,50.8232867994837,49.8206729651526,49.9855765563255,345656.511144384,0.0,1.0
2012-05-14,75.69,76.3,75.22,75.41,200700,49.9262112635032,50.3285760259651,49.6161925120982,49.7415192413896,304268.692046833,0.0,1.0
2012-05-15,75.77,76.03,75.21,75.83,231000,49.9789804126786,50.1504801474984,49.6095963684513,50.0185572745601,350204.623133126,0.0,1.0
2012-05-16,75.92,77.5,75.71,75.86,494900,50.0779225673823,51.1201132635949,49.9394035507971,50.0383457055008,750286.874409455,0.0,1.0
2012-05-17,75.1,77.16,74.81,76.29,424800,49.5370387883352,50.8958443795998,49.3457506225747,50.3219798823182,644012.657605853,0.0,1.0
2012-05-18,72.23,75.15,72.05,75.15,491600,47.6439455616705,49.5700195065698,47.525214976026,49.5700195065698,745283.951221839,0.0,1.0
2012-05-21,73.09,73.61,72.21,72.49,396400,48.2112139153052,48.5542133849448,47.6307532743767,47.8154452964903,600957.197445763,0.0,1.0
2012-05-22,72.45,73.5,71.97,73.2,353800,47.7890607219026,48.4816558048287,47.4724458268507,48.2837714954213,536374.007205628,0.0,1.0
2012-05-23,73.03,73.23,70.52,71.85,307000,48.1716370534237,48.303559926362,46.5160049980479,47.3932921030877,465423.460181255,0.0,1.0
2012-05-24,73.56,73.7,72.22,73.21,255700,48.5212326667102,48.6135786777671,47.6373494180236,48.2903676390682,387650.745173768,0.0,1.0
2012-05-25,72.79,73.986,72.65,73.65,99900,48.0133296058978,48.8022283860688,47.9209835948409,48.5805979595325,151452.129225105,0.0,1.0
2012-05-29,74.0,74.43,73.12,73.74,207700,48.8114629871745,49.0950971639919,48.231002346246,48.6399632523547,314880.953353898,0.0,1.0
2012-05-30,71.71,73.0,71.61,73.0,123700,47.6274552025532,48.4842313455081,47.5610384472854,48.4842313455081,186248.183159794,0.495,1.0
2012-05-31,71.16,71.876,70.39,71.85,150800,47.2621630485802,47.7377070162978,46.750754033018,47.7204386599281,227051.140020185,0.0,1.0
2012-06-01,71.51,76.09,70.0,76.09,263500,47.4946216920176,50.5365090832837,46.4917286874735,50.5365090832837,396737.237369488,0.0,1.0
2012-06-04,70.98,71.78,69.42,71.46,254800,47.1426128890981,47.6739469312407,46.1065115069201,47.4614133143836,383638.133137554,0.0,1.0
2012-06-05,71.37,71.77,70.46,70.64,143800,47.4016382346426,47.6673052557139,46.7972457617055,46.9167959211875,216511.630868055,0.0,1.0
2012-06-06,72.35,72.86,71.68,71.94,173600,48.0525224362672,48.3912478881331,47.6075301759729,47.7802137396692,261379.826972839,0.0,1.0
2012-06-07,71.82,76.43,71.78,76.43,253800,47.7005136333478,50.7623260511943,47.6739469312407,50.7623260511943,382132.488972964,0.0,1.0
2012-06-08,71.46,71.79,70.72,71.41,317200,47.4614133143836,47.6805886067675,46.9699293254018,47.4282049367497,477590.329007976,0.0,1.0
2012-06-11,70.34,72.24,70.24,71.94,234300,46.7175456553841,47.9794640054726,46.6511289001163,47.7802137396692,352772.427763457,0.0,1.0
2012-06-12,70.04,70.46,69.29,70.43,451800,46.5182953895806,46.7972457617055,46.020169725072,46.7773207351251,680250.033561802,0.0,1.0
2012-06-13,68.84,70.0,68.47,69.73,317100,45.7212943263668,46.4917286874735,45.4755523318759,46.3124034482504,477439.764591516,0.0,1.0
2012-06-14,68.94,69.596,68.22,68.73,243400,45.7877110816346,46.2234049961915,45.3095104437063,45.6482358955722,366473.789661227,0.0,1.0
2012-06-15,69.86,69.94,68.65,69.13,320900,46.3987452300985,46.4518786343128,45.5951024913579,45.9139029166435,483161.212416959,0.0,1.0
2012-06-18,70.23,70.27,69.0,69.45,155300,46.6444872245895,46.6710539266966,45.8275611347953,46.1264365335005,233826.53876084,0.0,1.0
2012-06-19,71.01,71.23,70.13,70.13,261100,47.1625379156785,47.3086547772677,46.5780704693217,46.5780704693217,393123.691374471,0.0,1.0
2012-06-20,70.72,71.31,70.04,70.95,149100,46.9699293254018,47.3617881814819,46.5182953895806,47.1226878625178,224491.544940382,0.0,1.0
2012-06-21,69.65,70.4,69.46,70.4,329400,46.2592700440361,46.7573957085448,46.1330782090273,46.7573957085448,495959.187815975,0.0,1.0
2012-06-22,69.7,70.15,69.44,69.71,319900,46.29247842167,46.5913538203752,46.1197948579737,46.2991200971968,481655.568252369,0.0,1.0
2012-06-25,69.7,70.01,68.75,69.1,214100,46.29247842167,46.4983703630003,45.6615192466258,45.8939778900631,322358.415638738,0.0,1.0
2012-06-26,71.47,72.53,69.87,69.87,448600,47.4680549899104,48.1720725957493,46.4053869056253,46.4053869056253,675431.972235113,0.0,1.0
2012-06-27,72.97,73.37,71.65,71.83,198300,48.4643063189277,48.729973339999,47.5876051493925,47.7071553088746,298569.237838214,0.0,1.0
2012-06-28,73.82,73.83,72.36,72.58,196500,49.0288487387042,49.035490414231,48.059164111794,48.2052809733832,295859.078341952,0.0,1.0
2012-06-29,76.28,76.56,74.96,74.96,259300,50.6627009182925,50.8486678330424,49.7859997487573,49.7859997487573,390413.53187821,0.0,1.0
2012-07-02,76.11,76.82,75.6,76.58,241400,50.5497924343372,51.0213513967388,50.2110669824714,50.861951184096,363462.501332047,0.0,1.0
2012-07-03,77.72,78.55,75.9401,76.22,127000,51.6191021941491,52.170361262872,50.4369503671372,50.6228508651319,191216.808902941,0.0,1.0
2012-07-05,77.81,78.21,76.85,77.21,147100,51.6788772738902,51.9445442949614,51.0412764233191,51.2803767422833,221480.256611202,0.0,1.0
2012-07-06,77.36,77.83,76.98,77.16,120600,51.380001875185,51.6921606249437,51.1276182051673,51.2471683646493,181580.686249564,0.0,1.0
2012-07-09,77.48,77.7,75.2,75.2,153600,51.4597019815064,51.6058188430956,49.9453999614001,49.9453999614001,231266.943681037,0.0,1.0
2012-07-10,76.51,78.345,75.58,77.99,252100,50.8154594554085,52.034206914573,50.1977836314178,51.7984274333722,379572.893893161,0.0,1.0
2012-07-11,76.23,77.13,75.66,76.89,214500,50.6294925406586,51.227243338069,50.2509170356321,51.0678431254262,322960.673304574,0.0,1.0
2012-07-12,75.99,76.43,75.39,75.78,368400,50.4700923280159,50.7623260511943,50.071591796409,50.3306171419534,554679.310234988,0.0,1.0
2012-07-13,76.07,76.55,75.86,76.07,389900,50.5232257322301,50.8420261575157,50.3837505461677,50.5232257322301,587050.659773675,0.0,1.0
2012-07-16,76.06,76.23,74.93,75.88,224000,50.5165840567033,50.6294925406586,49.766074722177,50.3970338972213,337264.29286818,0.0,1.0
2012-07-17,76.01,76.26,75.18,76.26,311900,50.4833756790694,50.649417567239,49.9321166103465,50.649417567239,469610.414935648,0.0,1.0
2012-07-18,76.01,76.206,75.75,75.97,368700,50.4833756790694,50.6135525193944,50.3106921153731,50.4568089769623,555131.003484365,0.0,1.0
2012-07-19,76.02,76.25,75.425,76.0,346800,50.4900173545962,50.6427758917122,50.0948376607527,50.4767340035426,522157.396279842,0.0,1.0
2012-07-20,75.85,76.08,75.37,75.65,144000,50.3771088706409,50.5298674077569,50.0583084453554,50.2442753601053,216812.759700973,0.0,1.0
2012-07-23,75.75,76.01,74.55,75.03,185100,50.3106921153731,50.4833756790694,49.5136910521593,49.8324914774448,278694.734865625,0.0,1.0
2012-07-24,75.4,75.9,74.79,75.9,170800,50.0782334719357,50.4103172482748,49.673091264802,50.4103172482748,257164.023311987,0.0,1.0
2012-07-25,75.05,75.9,74.72,75.84,139500,49.8457748284984,50.4103172482748,49.6265995361146,50.3704671951141,210037.360960317,0.0,1.0
2012-07-26,73.97,75.97,73.94,75.9,227000,49.1284738716059,50.4568089769623,49.1085488450256,50.4103172482748,341781.22536195,0.0,1.0
2012-07-27,74.14,74.56,73.7401,74.35,752400,49.2413823555612,49.5203327276861,48.9757817512452,49.3808575416236,1132846.66943758,0.0,1.0
2012-07-30,74.58,75.99,74.06,74.34,388500,49.5336160787396,50.4700923280159,49.188248951347,49.3742158660968,584942.757943249,0.0,1.0
2012-07-31,72.34,73.44,71.89,73.29,466000,48.0458807607405,48.7764650686865,47.7470053620353,48.6768399357847,701630.18069898,0.0,1.0
2012-08-01,71.23,72.565,71.01,72.565,277500,47.3086547772677,48.1953184600931,47.1625379156785,48.1953184600931,417816.255673749,0.0,1.0
2012-08-02,70.82,71.7492,70.02,70.86,247000,47.0363460806696,47.6534905706182,46.505012038527,47.0629127827767,371894.108653751,0.0,1.0
2012-08-03,71.81,72.16,71.26,71.92,177000,47.693871957821,47.9263306012584,47.328579803848,47.7669303886156,266499.017132445,0.0,1.0
2012-08-06,71.77,72.27,71.66,71.77,98600,47.6673052557139,47.999389032053,47.5942468249193,47.6673052557139,148456.514628583,0.0,1.0
2012-08-07,72.47,72.68,71.73,71.94,139200,48.1322225425886,48.271697728651,47.6407385536068,47.7802137396692,209585.66771094,0.0,1.0
2012-08-08,72.03,73.24,71.36,73.24,129800,47.8399888194102,48.6436315581508,47.3949965591158,48.6436315581508,195432.612563793,0.0,1.0
2012-08-09,72.23,72.95,71.7446,72.24,100600,47.9728223299459,48.4510229678742,47.6504353998759,47.9794640054726,151467.802957763,0.0,1.0
2012-08-10,72.71,72.75,71.76,72.15,182000,48.2916227552314,48.3181894573385,47.6606635801871,47.9196889257316,274027.237955396,0.0,1.0
2012-08-13,71.69,72.72,71.05,72.72,83200,47.6141718514996,48.2982644307582,47.1891046177856,48.2982644307582,125269.594493895,0.0,1.0
2012-08-14,71.41,72.26,71.2,72.06,100800,47.4282049367497,47.9927473565262,47.2887297506873,47.8599138459906,151768.931790681,0.0,1.0
2012-08-15,71.65,71.76,71.22,71.38,62200,47.5876051493925,47.6606635801871,47.3020131017409,47.4082799101694,93651.0670375034,0.0,1.0
2012-08-16,72.13,72.23,71.43,71.54,158000,47.906405574678,47.9728223299459,47.4414882878033,47.5145467185979,237891.778005234,0.0,1.0
2012-08-17,72.68,72.84,71.9,72.12,83300,48.271697728651,48.3779645370796,47.7536470375621,47.8997638991513,125420.158910354,0.0,1.0
2012-08-20,72.75,73.22,71.88,72.68,176400,48.3181894573385,48.6303482070973,47.7403636865085,48.271697728651,265595.630633691,0.0,1.0
2012-08-21,73.43,74.52,73.11,73.11,116000,48.7698233931597,49.4937660255789,48.5572897763027,48.5572897763027,174654.72309245,0.0,1.0
2012-08-22,73.76,74.0,72.82,73.35,117200,48.9889986855435,49.1483988981863,48.364681186026,48.7166899889454,176461.496089958,0.0,1.0
2012-08-23,72.87,73.63,72.72,73.58,95900,48.3978895636599,48.9026569036953,48.2982644307582,48.8694485260614,144391.275384189,0.0,1.0
2012-08-24,72.81,73.25,72.33,72.87,82400,48.3580395104992,48.6502732336776,48.0392390852137,48.3978895636599,124065.079162223,0.0,1.0
2012-08-27,71.71,73.03,71.62,73.03,95000,47.6274552025532,48.5041563720884,47.5676801228122,48.5041563720884,143036.195636058,0.0,1.0
2012-08-28,72.1,72.42,71.34,71.55,95100,47.8864805480977,48.0990141649547,47.3817132080623,47.5211883941247,143186.760052517,0.0,1.0
2012-08-29,71.86,72.18,71.53,71.72,100400,48.0558432740306,48.2698409062,47.835158215856,47.9622193099565,150132.502281962,0.495,1.0
2012-08-30,71.45,71.79,71.2,71.59,99900,47.7816588078137,48.0090312919936,47.6144731576813,47.8752827718877,149384.830457848,0.0,1.0
2012-08-31,71.82,72.05,71.22,71.9,94100,48.0290935700095,48.1829043681312,47.6278480096919,48.0825929780518,140711.837298133,0.0,1.0
2012-09-04,72.63,72.94,71.522,71.95,175000,48.5707750764381,48.7780852826022,47.8298082750518,48.1160301080783,261685.138439675,0.0,1.0
2012-09-05,73.6,73.87,72.22,72.8,159400,49.2194553989515,49.4000159010944,48.2965906102212,48.6844613185281,238357.777527338,0.0,1.0
2012-09-06,74.99,75.376,73.61,73.75,96900,50.1490076136871,50.4071422574914,49.2261428249568,49.3197667890309,144898.799513168,0.0,1.0
2012-09-07,76.17,76.66,75.0624,75.1,131100,50.9381238823116,51.265807756571,50.1974245779654,50.2225692997454,196039.552282522,0.0,1.0
2012-09-10,75.86,77.44,75.8,76.09,117900,50.7308136761476,51.7874269849838,50.6906891201158,50.8846244742693,176301.016125929,0.0,1.0
2012-09-11,73.86,76.44,72.9,75.85,335300,49.3933284750891,51.1186843844545,48.751335578581,50.7241262501423,501388.725250416,0.0,1.0
2012-09-12,73.32,74.08,72.87,74.08,104000,49.0322074708033,49.5404518472055,48.7312733005652,49.5404518472055,155515.739415578,0.0,1.0
2012-09-13,72.81,74.23,72.68,73.01,277400,48.6911487445334,49.6407632372849,48.6042122064646,48.8248972646393,414808.32801809,0.0,1.0
2012-09-14,72.13,73.05,71.39,73.05,475900,48.2364037761735,48.8516469686604,47.7415342517819,48.8516469686604,711634.042191092,0.0,1.0
2012-09-17,72.29,72.89,71.5,71.69,423100,48.3434025922582,48.7446481525757,47.8150959378401,47.9421570319407,632679.897564721,0.0,1.0
2012-09-18,72.84,73.016,71.8,71.91,284700,48.7112110225493,48.8289097202424,48.0157187179989,48.0892804040571,425724.336650144,0.0,1.0
2012-09-19,74.28,74.47,72.56,73.15,230800,49.6742003673114,49.8012614614119,48.5239630944011,48.9185212287134,345125.314010725,0.0,1.0
2012-09-20,75.63,75.73,73.7,74.07,358000,50.5770028780258,50.6438771380788,49.2863296590044,49.5337644212002,535333.026065163,0.0,1.0
2012-09-21,76.47,77.24,75.712,75.84,671200,51.1387466624704,51.6536784648779,50.6318397712692,50.717438824137,1003674.65668977,0.0,1.0
2012-09-24,76.46,76.66,75.11,75.98,357300,51.1320592364651,51.265807756571,50.2292567257506,50.8110627882111,534286.285511404,0.0,1.0
2012-09-25,75.92,77.07,75.34,76.72,507400,50.7709382321793,51.5399922227879,50.3830675238724,51.3059323126027,758737.367110233,0.0,1.0
2012-09-26,74.41,76.04,74.0,75.85,272200,49.7611369053802,50.8511873442428,49.4869524391632,50.7241262501423,407032.54104731,0.0,1.0
2012-09-27,74.59,74.9,73.89,74.65,207600,49.8815105734754,50.0888207796395,49.413390753105,49.9216351295072,310433.341371865,0.0,1.0
2012-09-28,74.59,74.91,74.06,74.13,158000,49.8815105734754,50.0955082056448,49.527076995195,49.573888977232,236264.29641982,0.0,1.0
2012-10-01,74.57,76.04,74.035,74.81,319200,49.8681357214649,50.8511873442428,49.5103584301817,50.0286339455919,477313.692513966,0.0,1.0
2012-10-02,75.52,75.67,74.375,74.41,252800,50.5034411919676,50.603752582047,49.7377309143617,49.7611369053802,378022.874271713,0.0,1.0
2012-10-03,75.68,76.33,74.85,75.73,301800,50.6104400080523,51.0451226983963,50.055383649613,50.6438771380788,451294.713034821,0.0,1.0
2012-10-04,75.5,76.61,74.77,75.9,262600,50.490066339957,51.2323706265445,50.0018842415707,50.7575633801687,392677.242024334,0.0,1.0
2012-10-05,75.9,76.28,75.56,75.68,100500,50.7575633801687,51.0116855683698,50.5301908959888,50.6104400080523,150282.036646785,0.0,1.0
2012-10-08,76.09,76.33,75.07,75.75,99100,50.8846244742693,51.0451226983963,50.2025070217295,50.6572519900894,148188.555539267,0.0,1.0
2012-10-09,76.22,76.617,75.73,76.03,182800,50.9715610123381,51.2370518247482,50.6438771380788,50.8444999182375,273348.818895843,0.0,1.0
2012-10-10,76.41,76.78,75.92,75.95,326800,51.0986221064386,51.3460568686345,50.7709382321793,50.7910005101952,488678.304240489,0.0,1.0
2012-10-11,77.36,77.729,76.64,76.93,220300,51.7339275769414,51.9806935965367,51.2524329045604,51.4463682587139,329424.205704344,0.0,1.0
2012-10-12,76.62,77.44,76.17,77.44,100300,51.2390580525498,51.7874269849838,50.9381238823116,51.7874269849838,149982.967917139,0.0,1.0
2012-10-15,77.33,77.85,76.04,76.74,97800,51.7138652989255,52.0616114512007,50.8511873442428,51.3193071646133,146244.608796572,0.0,1.0
2012-10-16,77.61,78.0,76.75,77.48,238700,51.9011132270737,52.1619228412801,51.3259945906186,51.8141766890049,356938.528831716,0.0,1.0
2012-10-17,77.88,78.56,76.87,77.59,216200,52.0816737292166,52.5364186975765,51.4062437026821,51.8877383750631,323293.296746615,0.0,1.0
2012-10-18,77.44,78.27,77.0,78.14,273100,51.7874269849838,52.342483343423,51.4931802407509,52.2555468053542,408378.350330714,0.0,1.0
2012-10-19,77.27,77.87,76.37,77.45,255700,51.6737407428938,52.0749863032113,51.0718724024175,51.7941144109891,382359.37085157,0.0,1.0
2012-10-22,77.97,77.97,77.03,77.76,159300,52.1418605632643,52.1418605632643,51.5132425187668,52.0014246171531,238208.243162515,0.0,1.0
2012-10-23,76.63,77.37,76.24,77.1,186700,51.2457454785551,51.7406150029467,50.9849358643487,51.5600545008038,279180.659123927,0.0,1.0
2012-10-24,75.92,77.39,75.85,76.79,167500,50.7709382321793,51.7539898549573,50.7241262501423,51.3527442946398,250470.061077974,0.0,1.0
2012-10-25,77.63,78.03,76.22,76.36,121100,51.9144880790843,52.181985119296,50.9715610123381,51.0651849764122,181086.115800255,0.0,1.0
2012-10-26,77.0,78.5299,76.89,77.84,128900,51.4931802407509,52.5162895453006,51.4196185546927,52.0549240251955,192749.796256423,0.0,1.0
2012-10-31,78.85,80.0,77.48,77.58,188600,52.73035405173,53.4994080423386,51.8141766890049,51.8810509490579,282021.812055557,0.0,1.0
2012-11-01,80.65,80.74,78.19,78.52,277400,53.9340907326826,53.9942775667302,52.2889839353807,52.5096689935553,414808.328018089,0.0,1.0
2012-11-02,77.87,81.13,77.37,81.13,312500,52.0749863032113,54.2550871809366,51.7406150029467,54.2550871809366,467294.890070847,0.0,1.0
2012-11-05,78.05,78.34,77.28,77.51,126300,52.1953599713066,52.3892953254601,51.6804281688991,51.8342389670208,188861.902771033,0.0,1.0
2012-11-06,78.84,79.6,78.37,78.37,152500,52.7236666257247,53.2319110021269,52.4093576034759,52.4093576034759,228039.906354573,0.0,1.0
2012-11-07,78.02,78.6,76.83,78.18,157700,52.1752976932907,52.5631684015977,51.3794939986609,52.2822965093754,235815.693325352,0.0,1.0
2012-11-08,77.92,78.43,77.49,77.91,114300,52.1084234332378,52.4494821595077,51.8208641150102,52.1017360072325,170917.778992313,0.0,1.0
2012-11-09,78.16,79.73,77.78,77.78,378200,52.2689216573648,53.3188475401957,52.0147994691637,52.0147994691637,565538.967759342,0.0,1.0
2012-11-12,76.5,78.25,76.11,78.25,145800,51.1588089404863,52.3291084914124,50.8979993262799,52.3291084914124,218021.103911454,0.0,1.0
2012-11-13,75.99,77.13,75.47,76.11,177200,50.8177502142164,51.5801167788197,50.4700040619412,50.8979993262799,264974.894465773,0.0,1.0
2012-11-14,74.74,75.816,74.51,75.65,189600,49.9818219635548,50.7013890017243,49.8280111654331,50.5903777300364,283517.155703784,0.0,1.0
2012-11-15,74.2,75.67,73.7,74.57,193400,49.620700959269,50.603752582047,49.2863296590044,49.8681357214649,289199.461567046,0.0,1.0
2012-11-16,74.77,75.51,73.75,74.31,117300,50.0018842415707,50.4967537659623,49.3197667890309,49.6942626453273,175403.809936993,0.0,1.0
2012-11-19,76.63,76.64,75.0,75.29,177900,51.2457454785551,51.2524329045604,50.1556950396924,50.3496303938459,266021.635019532,0.0,1.0
2012-11-20,77.16,77.95,75.92,76.31,315700,51.6001790568356,52.1284857112537,50.7709382321793,51.0317478463857,472079.989745172,0.0,1.0
2012-11-21,77.34,77.74,77.06,77.47,65800,51.7205527249308,51.9880497651425,51.5333047967827,51.8074892629996,98393.6120533176,0.0,1.0
2012-11-23,78.07,78.37,77.3,77.3,72100,52.2087348233172,52.4093576034759,51.6938030209097,51.6938030209097,107814.277037146,0.0,1.0
2012-11-26,78.31,78.83,77.92,78.07,201700,52.3692330474442,52.7169791997194,52.1084234332378,52.2087348233172,301610.813847327,0.0,1.0
2012-11-27,77.7,78.83,77.42,78.31,180500,51.9613000611214,52.7169791997194,51.7740521329732,52.3692330474442,269909.528504921,0.0,1.0
2012-11-28,77.15,77.5,76.3,76.88,152400,51.9245192180923,52.1600808736507,51.3524409117361,51.7428002266615,226437.532346052,0.495,1.0
2012-11-29,77.42,77.56,76.4,77.31,124400,52.106238209523,52.2004628717464,51.4197442418956,52.0322045463475,184834.836114495,0.0,1.0
2012-11-30,76.4,77.6,75.88,77.31,222200,51.4197442418956,52.2273842038102,51.069766925066,52.0322045463475,330147.110809009,0.0,1.0
2012-12-03,75.49,76.55,75.3,76.55,166400,50.8072839374437,51.520699237135,50.6794076101406,51.520699237135,247238.880461832,0.0,1.0
2012-12-04,75.31,76.36,75.27,75.54,149100,50.6861379431565,51.3928229098318,50.6592166110927,50.8409356025235,221534.357433048,0.0,1.0
2012-12-05,76.05,76.39,75.2,75.69,95800,51.1841825863372,51.4130139088797,50.612104279981,50.9418905977628,142340.653535117,0.0,1.0
2012-12-06,76.36,76.48,75.76,76.0,98400,51.3928229098318,51.4735869060233,50.9890029288745,51.1505309212574,146203.761042333,0.0,1.0
2012-12-07,76.17,76.76,76.02,76.42,124000,51.2649465825287,51.66203623047,51.1639915872893,51.4332049079275,184240.511882615,0.0,1.0
2012-12-10,77.36,77.49,76.02,76.33,96000,52.0658562114273,52.1533505406347,51.1639915872893,51.3726319107839,142637.815651057,0.0,1.0
2012-12-11,77.0,77.95,76.75,77.62,154300,51.8235642228529,52.4629458593686,51.6553058974541,52.2408448698421,229260.57244748,0.0,1.0
2012-12-12,76.2,77.3,76.1001,77.3,119100,51.2851375815765,52.0254742133316,51.2179015547471,52.0254742133316,176960.040042092,0.0,1.0
2012-12-13,75.68,76.57,75.35,76.31,85400,50.9351602647469,51.5341599031669,50.7130592752204,51.359171244752,126888.223506253,0.0,1.0
2012-12-14,74.42,75.87,73.48,75.65,319700,50.0871383047366,51.06303659205,49.4544870012368,50.914969265699,475013.642329613,0.0,1.0
2012-12-17,75.01,75.75,74.32,74.4,296800,50.4842279526779,50.9822725958586,50.019834974577,50.0736776387047,440988.580054517,0.0,1.0
2012-12-18,75.71,75.82,74.85,75.18,221900,50.9553512637947,51.0293849269702,50.3765426244226,50.5986436139491,329701.367635099,0.0,1.0
2012-12-19,75.92,76.34,75.73,76.12,188300,51.0966882571298,51.3793622437999,50.9688119298267,51.2312949174489,279778.132157229,0.0,1.0
2012-12-20,76.37,76.93,75.87,76.24,190600,51.3995532428478,51.7764518917412,51.06303659205,51.3120589136403,283195.496490536,0.0,1.0
2012-12-21,75.56,76.86,75.42,75.81,650500,50.8543962685554,51.7293395606296,50.7601716063321,51.0226545939543,966519.78209388,0.0,1.0
2012-12-24,76.02,76.14,74.8615,75.7,91400,51.1639915872893,51.2447555834808,50.384282507391,50.9486209307788,135803.086984444,0.0,1.0
2012-12-26,76.07,76.36,75.76,76.34,218200,51.1976432523691,51.3928229098318,50.9890029288745,51.3793622437999,324203.868490215,0.0,1.0
2012-12-27,76.05,76.18,74.99,76.0,148400,51.1841825863372,51.2716769155446,50.470767286646,51.1505309212574,220494.290027259,0.0,1.0
2012-12-28,75.18,75.97,75.13,75.57,102000,50.5986436139491,51.1303399222096,50.5649919488694,50.8611266015714,151552.679129248,0.0,1.0
2012-12-31,74.71,75.51,74.21,75.03,265100,50.2823179621992,50.8207446034756,49.9458013114015,50.4976886187098,393888.384678075,0.0,1.0
2013-01-02,76.5,76.65,75.2,75.98,267400,51.4870475720552,51.5880025672945,50.612104279981,51.1370702552255,397305.749011381,0.0,1.0
2013-01-03,77.06,77.25,76.35,76.4,189800,51.8639462209487,51.9918225482518,51.3860925768159,51.4197442418956,282006.848026777,0.0,1.0
2013-01-04,77.73,77.96,76.98,77.25,163400,52.3148785330176,52.4696761923846,51.810103556821,51.9918225482518,242781.448722736,0.0,1.0
2013-01-07,77.08,77.86,77.04,77.47,200300,51.8774068869806,52.4023728622251,51.8504855549168,52.1398898746028,297607.859113611,0.0,1.0
2013-01-08,75.6,77.04,74.75,76.84,227400,50.8813176006192,51.8504855549168,50.3092392942631,51.7158788945977,337873.325823441,0.0,1.0
2013-01-09,76.21,76.36,75.14,75.46,131400,51.2918679145925,51.3928229098318,50.5717222818853,50.7870929383959,195235.510172384,0.0,1.0
2013-01-10,74.16,76.2,72.5,76.05,374500,49.9121496463217,51.2851375815765,48.7949143656732,51.1841825863372,556436.062097092,0.0,1.0
2013-01-11,73.45,74.14,73.1,73.97,265400,49.4342960021889,49.8986889802898,49.1987343466305,49.7842733190186,394334.127851984,0.0,1.0
2013-01-14,72.7,73.57,72.49,73.26,262800,48.9295210259923,49.5150599983804,48.7881840326573,49.3064196748858,390471.020344768,0.0,1.0
2013-01-15,72.81,73.25,72.001,72.14,227500,49.0035546891678,49.2996893418698,48.4590707481771,48.5526223770988,338021.906881411,0.0,1.0
2013-01-16,72.93,73.2499,72.46,72.73,200200,49.0843186853593,49.2996220385397,48.7679930336094,48.9497120250402,297459.278055641,0.0,1.0
2013-01-17,72.53,72.89,72.3,72.83,200000,48.8151053647211,49.0573973532955,48.6603077053541,49.0170153551997,297162.115939702,0.0,1.0
2013-01-18,72.52,73.0,72.265,72.47,161000,48.8083750317051,49.131431016471,48.6367515397983,48.7747233666253,239215.50333146,0.0,1.0
2013-01-22,72.73,72.85,72.56,72.64,166300,48.9497120250402,49.0304760212316,48.8352963637689,48.8891390278966,247090.299403862,0.0,1.0
2013-01-23,72.12,72.68,72.0,72.34,246400,48.5391617110669,48.9160603599604,48.4583977148755,48.6872290374179,366103.726837713,0.0,1.0
2013-01-24,72.1,72.57,71.91,72.26,403200,48.525701045035,48.8420266967849,48.3978247177319,48.6333863732903,599078.825734439,0.0,1.0
2013-01-25,72.15,72.39,71.86,72.32,276400,48.5593527101148,48.7208807024977,48.3641730526521,48.673768371386,410678.044228668,0.0,1.0
2013-01-28,71.71,72.43,71.23,72.38,212900,48.2632180574128,48.7478020345615,47.9401620726469,48.7141503694818,316329.072417812,0.0,1.0
2013-01-29,71.85,72.08,71.65,71.87,262200,48.3574427196361,48.5122403790031,48.222836059317,48.3709033856681,389579.533996949,0.0,1.0
2013-01-30,71.81,72.45,71.65,72.0,349900,48.3305213875723,48.7612627005934,48.222836059317,48.4583977148755,519885.121836508,0.0,1.0
2013-01-31,72.05,72.3874,71.29,71.81,219400,48.4920493799552,48.7191308159136,47.9805440707427,48.3305213875723,325986.841185853,0.0,1.0
2013-02-01,72.45,72.67,71.96,72.32,143700,48.7612627005934,48.9093300269444,48.4314763828116,48.673768371386,213510.980302676,0.0,1.0
2013-02-04,72.73,72.82,72.25,72.25,165800,48.9497120250402,49.0102850221838,48.6266560402743,48.6266560402743,246347.394114013,0.0,1.0
2013-02-05,72.67,73.34,72.36,73.0,214200,48.9093300269444,49.3602623390134,48.7006897034498,49.131431016471,318260.626171421,0.0,1.0
2013-02-06,72.8,73.2,71.67,71.9,403000,48.9968243561519,49.2660376767901,48.236296725349,48.3910943847159,598781.663618498,0.0,1.0
2013-02-07,73.86,73.89,72.41,72.73,266700,49.7102396558431,49.7304306548909,48.7343413685296,48.9497120250402,396265.681605592,0.0,1.0
2013-02-08,74.35,74.75,74.09,74.09,394300,50.0400259736249,50.3092392942631,49.86503731521,49.86503731521,585855.111575122,0.0,1.0
2013-02-11,74.37,74.65,74.19,74.5,156900,50.0534866396568,50.2419359641035,49.9323406453696,50.1409809688642,233123.679954696,0.0,1.0
2013-02-12,74.52,74.715,74.11,74.32,170100,50.1544416348961,50.2856831287072,49.878497981242,50.019834974577,252736.379606716,0.0,1.0
2013-02-13,74.39,74.92,74.13,74.8,184400,50.0669473056887,50.4236549555343,49.8919586472739,50.3428909593428,273983.470896405,0.0,1.0
2013-02-14,74.49,74.65,74.09,74.47,82700,50.1342506358482,50.2419359641035,49.86503731521,50.1207899698163,122876.534941067,0.0,1.0
2013-02-15,75.1,75.1,74.19,74.44,207900,50.5448009498215,50.5448009498215,49.9323406453696,50.1005989707685,308900.01951932,0.0,1.0
2013-02-19,74.61,75.1,74.25,75.1,232600,50.2150146320397,50.5448009498215,49.9727226434653,50.5448009498215,345599.540837873,0.0,1.0
2013-02-20,74.35,74.92,74.1,74.77,379600,50.0400259736249,50.4236549555343,49.871767648226,50.322699960295,564013.696053553,0.0,1.0
2013-02-21,74.75,75.27,74.19,74.46,397700,50.3092392942631,50.6592166110927,49.9323406453696,50.1140596368004,590906.867546097,0.0,1.0
2013-02-22,74.8,74.95,73.95,74.75,165500,50.3428909593428,50.4438459545822,49.7708126529867,50.3092392942631,245901.650940103,0.0,1.0
2013-02-25,74.9,76.82,74.75,74.75,447000,50.4101942895024,51.7024182285657,50.3092392942631,50.3092392942631,664157.329125233,0.0,1.0
2013-02-26,73.56,75.0,73.29,75.0,365400,49.5083296653644,50.4774976196619,49.3266106739337,50.4774976196619,542915.185821835,0.0,1.0
2013-02-27,74.35,74.58,72.4,72.89,219800,50.4068291229944,50.5627614793937,49.0847939274351,49.4169976432423,324204.681872066,0.545,1.0
2013-02-28,73.72,74.4,73.56,74.28,171700,49.9797100598137,50.4407274613421,49.8712353771011,50.3593714493077,253257.251489689,0.0,1.0
2013-03-01,73.5,73.97,72.23,73.35,265300,49.8305573710839,50.1492017515521,48.969539577053,49.7288623560409,391317.116017558,0.0,1.0
2013-03-04,74.25,74.25,73.02,73.49,163300,50.3390324462991,50.3390324462991,49.5051333229462,49.8237777034144,240867.263647445,0.0,1.0
2013-03-05,76.14,76.55,74.5,74.5,218500,51.6203896358412,51.8983560102922,50.5085241380375,50.5085241380375,322287.183753624,0.0,1.0
2013-03-06,76.48,77.0,76.14,76.14,194200,51.8508983366054,52.2034410554213,51.6203896358412,51.6203896358412,286444.718924273,0.0,1.0
2013-03-07,76.26,76.66,76.136,76.66,69800,51.7017456478757,51.9729323546571,51.6176777687734,51.9729323546571,102954.898974842,0.0,1.0
2013-03-08,77.34,77.35,76.55,76.75,117100,52.4339497561855,52.440729423855,51.8983560102922,52.0339493636829,172722.3305151,0.0,1.0
2013-03-11,76.99,77.28,76.19,77.09,158900,52.1966613877517,52.3932717501682,51.6542879741889,52.2644580644471,234377.270015793,0.0,1.0
2013-03-12,77.39,77.48,76.36,77.04,138400,52.4678480945331,52.5288651035589,51.769542324571,52.2305597260994,204139.799686506,0.0,1.0
2013-03-13,75.89,77.47,75.755,77.46,219400,51.4508979441028,52.5220854358894,51.3593724305641,52.5153057682199,323614.682451007,0.0,1.0
2013-03-14,76.27,76.43,75.88,76.12,238500,51.7085253155452,51.8169999982578,51.4441182764333,51.6068303005022,351787.154806587,0.0,1.0
2013-03-15,77.34,77.39,75.97,76.27,364600,52.4339497561855,52.4678480945331,51.5051352854591,51.7085253155452,537784.47229552,0.0,1.0
2013-03-18,77.84,78.23,76.42,76.64,191700,52.7729331396622,53.0373401787741,51.8102203305882,51.959373019318,282757.222542653,0.0,1.0
2013-03-19,77.91,78.05,76.975,77.76,181400,52.820390813349,52.9153061607225,52.1864918862474,52.7186957983059,267564.737450376,0.0,1.0
2013-03-20,78.19,78.55,77.62,77.97,135900,53.0102215080959,53.2542895441992,52.6237804509324,52.8610688193662,200452.303304885,0.0,1.0
2013-03-21,77.2,78.15,77.01,77.82,113800,52.339034408812,52.9831028374178,52.2102207230908,52.7593738043231,167854.835291361,0.0,1.0
2013-03-22,76.75,77.72,76.46,77.54,125900,52.0339493636829,52.6915771276278,51.8373390012664,52.5695431095762,185702.317778404,0.0,1.0
2013-03-25,76.73,77.01,76.38,77.01,213200,52.0203900283438,52.2102207230908,51.7831016599101,52.2102207230908,314469.691424588,0.0,1.0
2013-03-26,77.82,77.92,76.75,76.87,268600,52.7593738043231,52.8271704810185,52.0339493636829,52.1153053757173,396184.611241297,0.0,1.0
2013-03-27,78.45,78.5775,77.37,77.51,137600,53.1864928675039,53.2729336302904,52.4542887591941,52.5492041065676,202959.800844387,0.0,1.0
2013-03-28,78.9,78.98,78.13,78.34,160100,53.491577912633,53.5458152539892,52.9695435020787,53.111916523139,236147.268278971,0.0,1.0
2013-04-01,78.41,79.03,77.59,78.72,183200,53.1593741968257,53.5797135923369,52.6034414479238,53.3695438945813,270219.734845143,0.0,1.0
2013-04-02,78.58,79.03,77.91,78.75,205800,53.2746285472078,53.5797135923369,52.820390813349,53.3898828975899,303554.702134992,0.0,1.0
2013-04-03,78.42,79.2699,77.8,78.46,313600,53.1661538644953,53.7423578197291,52.7458144689841,53.1932725351734,462559.546110463,0.0,1.0
2013-04-04,78.51,80.28,78.12,78.53,272500,53.2271708735211,54.4271720510288,52.9627638344092,53.2407302088601,401937.105596624,0.0,1.0
2013-04-05,77.05,78.74,76.23,78.74,263600,52.2373393937689,53.3831032299204,51.681406644867,53.3831032299204,388809.618478056,0.0,1.0
2013-04-08,76.86,76.96,76.21,76.65,99600,52.1085257080478,52.1763223847431,51.667847309528,51.9661526869875,146909.855843757,0.0,1.0
2013-04-09,78.18,78.91,77.37,77.37,317500,53.0034418404264,53.4983575803025,52.4542887591941,52.4542887591941,468312.040465792,0.0,1.0
2013-04-10,80.3,80.34,77.99,77.99,196600,54.4407313863679,54.467850057046,52.8746281547052,52.8746281547052,289984.715450629,0.0,1.0
2013-04-11,81.22,82.33,80.28,80.39,332100,55.0644608119651,55.8170039232835,54.4271720510288,54.5017483953937,489847.019334455,0.0,1.0
2013-04-12,80.96,81.23,79.57,80.99,186100,54.8881894525572,55.0712404796347,53.9458156464918,54.9085284555658,274497.230647823,0.0,1.0
2013-04-15,79.94,80.65,79.21,80.65,279900,54.1966633502646,54.6780197548016,53.7017476103885,54.6780197548016,412852.094886221,0.0,1.0
2013-04-16,80.75,80.94,79.96,80.38,173700,54.745816431497,54.8746301172181,54.2102226856037,54.4949687277242,256207.248594986,0.0,1.0
2013-04-17,79.95,80.6,79.05,80.49,165300,54.2034430179341,54.6441214164539,53.593272927676,54.569545072089,243817.260752741,0.0,1.0
2013-04-18,79.28,80.24,78.65,80.24,287300,53.7492052840753,54.4000533803507,53.3220862208946,54.4000533803507,423767.084175817,0.0,1.0
2013-04-19,80.38,80.47,78.89,79.3,306800,54.4949687277242,54.55598573675,53.4847982449634,53.7627646194144,452529.555952456,0.0,1.0
2013-04-22,80.2,80.43,79.68,80.34,250200,54.3729347096725,54.5288670660718,54.0203919908567,54.467850057046,369044.63787257,0.0,1.0
2013-04-23,79.46,79.5,78.13,78.65,260600,53.8712393021269,53.8983579728051,52.9695435020787,53.3220862208946,384384.622820111,0.0,1.0
2013-04-24,80.58,80.74,79.84,79.86,219400,54.6305620811149,54.7390367638274,54.1288666735693,54.1424260089083,323614.682451007,0.0,1.0
2013-04-25,80.98,81.2,80.34,80.94,158900,54.9017487878963,55.0509014766261,54.467850057046,54.8746301172181,234377.270015793,0.0,1.0
2013-04-26,81.31,81.68,80.68,81.01,302400,55.1254778209909,55.3763255247638,54.6983587578102,54.9220877909049,446039.562320805,0.0,1.0
2013-04-29,82.53,84.52,81.02,82.1,309200,55.9525972766742,57.3017511429117,54.9288674585744,55.6610715668842,456069.552478812,0.0,1.0
2013-04-30,86.54,86.59,82.8,82.8,564500,58.6712440121579,58.7051423505055,56.1356483037517,56.1356483037517,832636.682969887,0.0,1.0
2013-05-01,85.01,86.35,84.76,86.16,276500,57.633954858719,58.5424303264367,57.4644631669806,58.4136166407155,407837.099807217,0.0,1.0
2013-05-02,86.06,86.3,83.97,84.76,247900,58.3458199640202,58.508531988089,56.9288694210873,57.4644631669806,365652.141201479,0.0,1.0
2013-05-03,86.83,87.676,86.628,86.91,235400,58.8678543745744,59.4414142594171,58.7309050876498,58.9220917159307,347214.659293377,0.0,1.0
2013-05-06,87.09,87.45,86.27,87.45,269500,59.0441257339823,59.2881937700856,58.4881929850804,59.2881937700856,397512.10993868,0.0,1.0
2013-05-07,87.25,87.36,86.75,87.36,303500,59.1526004166949,59.2271767610598,58.8136170332181,59.2271767610598,447662.060728717,0.0,1.0
2013-05-08,88.05,88.39,86.84,87.26,214000,59.6949738302577,59.9254825310219,58.8746340422439,59.1593800843644,315649.690266707,0.0,1.0
2013-05-09,87.66,88.2399,87.24,87.83,113400,59.4305667911458,59.8237197193022,59.1458207490253,59.5458211415279,167264.835870302,0.0,1.0
2013-05-10,88.5,88.62,87.21,87.58,120700,60.0000588753868,60.0814148874212,59.1254817460167,59.3763294497895,178032.325304633,0.0,1.0
2013-05-13,88.33,88.64,87.97,88.43,77300,59.8848045250047,60.0949742227603,59.6407364889014,59.9526012017,114017.388119703,0.0,1.0
2013-05-14,88.19,88.74,87.99,88.06,167700,59.7898891776312,60.1627708994556,59.6542958242405,59.7017534979272,247357.257279097,0.0,1.0
2013-05-15,88.85,89.08,87.53,88.0,144200,60.2373472438205,60.3932796002198,59.3424311114419,59.66107549191,212694.791291865,0.0,1.0
2013-05-16,89.25,89.73,88.37,88.94,158100,60.5085339506019,60.8339579987396,59.9119231956828,60.2983642528463,233197.271173674,0.0,1.0
2013-05-17,89.72,89.79,89.17,89.59,87400,60.8271783310701,60.8746360047568,60.4542966092456,60.7390426513661,128914.873501449,0.0,1.0
2013-05-20,89.65,90.71,88.34,89.61,272100,60.7797206573833,61.498365430354,59.8915841926742,60.7526019867052,401347.106175565,0.0,1.0
2013-05-21,89.41,89.715,89.05,89.67,178000,60.6170086333145,60.8237884972353,60.3729405972112,60.7932799927224,262549.742371373,0.0,1.0
2013-05-22,87.55,89.67,87.15,89.29,307900,59.3559904467809,60.7932799927224,59.0848037399995,60.5356526212801,454152.054360369,0.0,1.0
2013-05-23,88.36,88.44,87.01,87.36,159800,59.9051435280133,59.9593808693696,58.989888392626,59.2271767610598,235704.768713176,0.0,1.0
2013-05-24,88.12,88.74,87.49,87.83,67500,59.7424315039444,60.1627708994556,59.3153124407637,59.5458211415279,99562.402303751,0.0,1.0
2013-05-28,88.96,89.46,88.82,88.93,71800,60.3119235881854,60.6509069716621,60.2170082408119,60.2915845851768,105904.896080138,0.0,1.0
2013-05-29,87.66,88.49,87.35,88.06,82100,59.8000586791355,60.3662695929352,59.5885823137404,60.0729314086775,120349.146120671,0.545,1.0
2013-05-30,88.3,88.781,87.63,87.63,139100,60.2366550464027,60.564784503677,59.7795932244198,59.7795932244198,203904.58252601,0.0,1.0
2013-05-31,87.26,89.19,87.26,87.86,112300,59.5271859495935,60.8437968696337,59.5271859495935,59.9364950439065,164618.868567008,0.0,1.0
2013-06-03,86.6,87.73,85.85,87.24,154500,59.0769459458491,59.8478114068053,58.5653095779578,59.5135423131163,226479.209203943,0.0,1.0
2013-06-04,87.09,87.288,86.68,86.72,111700,59.4112150395381,59.5462870406614,59.1315204917575,59.1588077647117,163739.337657479,0.0,1.0
2013-06-05,86.0,87.38,85.98,87.08,80600,58.6676368515361,59.6090477684561,58.653993215059,59.4043932212995,118150.318846847,0.0,1.0
2013-06-06,87.39,87.47,85.95,85.95,145400,59.6158695866946,59.670444132603,58.6335277603433,58.6335277603433,213139.657076073,0.0,1.0
2013-06-07,87.03,87.7,85.74,85.74,90600,59.3702841301068,59.8273459520897,58.4902695773337,58.4902695773337,132809.167339011,0.0,1.0
2013-06-10,87.09,87.31,86.26,87.0,102600,59.4112150395381,59.5612950407862,58.8450041257384,59.3498186753911,150399.785529609,0.0,1.0
2013-06-11,85.59,86.47,85.33,86.36,129600,58.3879423037555,58.9882623087479,58.2105750295532,58.9132223081239,189978.676458453,0.0,1.0
2013-06-12,85.02,86.02,84.71,86.02,95500,57.9990986641581,58.6812804880132,57.787622298763,58.6812804880132,139992.003100172,0.0,1.0
2013-06-13,85.44,85.58,84.711,84.73,131700,58.2856150301772,58.3811204855169,57.7883044805869,57.8012659352401,193057.034641808,0.0,1.0
2013-06-14,85.47,85.88,84.7801,85.24,87600,58.3060804848929,58.5857750326735,57.8354432446153,58.1491786654062,128411.512791362,0.0,1.0
2013-06-17,85.26,86.1799,84.78,85.56,110800,58.1628223018833,58.7903613616476,57.8353750264329,58.3674768490398,162420.041293184,0.0,1.0
2013-06-18,85.93,85.99,84.72,85.5,117200,58.6198841238662,58.6608150332975,57.7944441170016,58.3265459396085,171801.704328169,0.0,1.0
2013-06-19,85.05,85.83,84.88,85.76,120100,58.0195641188737,58.5516659414807,57.9035932088184,58.5039132138108,176052.770390897,0.0,1.0
2013-06-20,83.46,84.29,82.73,84.06,230100,56.9348950189442,57.5011059327439,56.43690228753,57.3442041132572,337300.103804707,0.0,1.0
2013-06-21,83.11,84.245,82.941,83.33,512300,56.6961313805949,57.4704077506704,56.5808426523634,56.846211381843,750972.808253593,0.0,1.0
2013-06-24,82.51,83.03,81.5215,82.25,134200,56.2868222862819,56.6415568346865,55.6124855534011,56.1094550120796,196721.746764849,0.0,1.0
2013-06-25,84.06,84.37,82.63,83.25,105300,57.3442041132572,57.5556804786523,56.3686841051445,56.7916368359346,154357.674622493,0.0,1.0
2013-06-26,83.09,84.73,82.9,84.73,169400,56.6824877441178,57.8012659352401,56.5528731975853,57.8012659352401,248320.893457268,0.0,1.0
2013-06-27,83.59,84.41,83.07,83.21,189000,57.0235786560453,57.5829677516065,56.6688441076407,56.7643495629804,277052.236501911,0.0,1.0
2013-06-28,84.53,84.61,82.86,83.61,299500,57.6648295704691,57.7194041163775,56.5255859246311,57.0372222925224,439032.51234033,0.0,1.0
2013-07-01,85.99,86.44,84.88,84.93,112500,58.6608150332975,58.9677968540323,57.9035932088184,57.9377023000111,164912.045536852,0.0,1.0
2013-07-02,86.6,87.13,86.02,86.02,118500,59.0769459458491,59.4385023124923,58.6812804880132,58.6812804880132,173707.354632151,0.0,1.0
2013-07-03,86.9,87.31,85.7201,85.9,58800,59.2816004930056,59.5612950407862,58.476694159039,58.5994186691506,86194.0291339279,0.0,1.0
2013-07-05,87.47,87.77,86.92,87.4,92900,59.670444132603,59.8750986797595,59.2952441294827,59.6226914049332,136180.702492209,0.0,1.0
2013-07-08,87.65,88.46,87.5,87.51,111000,59.7932368608969,60.3458041382195,59.6909095873187,59.6977314055572,162713.218263027,0.0,1.0
2013-07-09,88.88,88.9,87.795,87.87,91000,60.6323205042387,60.6459641407158,59.8921532253559,59.943316862145,133395.521278698,0.0,1.0
2013-07-10,89.04,89.4,88.6,89.03,93100,60.7414695960555,60.9870550526433,60.4413095935592,60.7346477778169,136473.879462052,0.0,1.0
2013-07-11,90.2,90.7,89.42,89.42,266900,61.5328005117274,61.8738914236549,61.0006986891204,61.0006986891204,391244.666255873,0.0,1.0
2013-07-12,89.91,90.34,89.5,90.28,88400,61.3349677828094,61.6283059670671,61.0552732350288,61.5873750576358,129584.220670735,0.0,1.0
2013-07-15,90.24,90.38,89.65,89.88,117000,61.5600877846816,61.6555932400213,61.1576005086071,61.3145023280937,171508.527358326,0.0,1.0
2013-07-16,90.16,90.77,89.94,90.21,213600,61.5055132387732,61.9216441513247,61.355433237525,61.5396223299659,313113.003792636,0.0,1.0
2013-07-17,89.96,90.87,89.76,90.66,108400,61.3690768740021,61.9898623337103,61.2326405092311,61.8466041507007,158901.917655064,0.0,1.0
2013-07-18,90.25,90.5,90.03,90.32,73300,61.5669096029201,61.7374550588839,61.416829601672,61.61466233059,107449.359447567,0.0,1.0
2013-07-19,90.32,90.705,89.71,90.09,90000,61.61466233059,61.8773023327742,61.1985314180384,61.4577605111033,131929.636429481,0.0,1.0
2013-07-22,90.5,91.1,90.11,90.43,120000,61.7374550588839,62.1467641531969,61.4714041475804,61.689702331214,175906.181905975,0.0,1.0
2013-07-23,91.64,91.82,90.28,90.9,126100,62.5151423380787,62.6379350663726,61.5873750576358,62.0103277884259,184848.079486196,0.0,1.0
2013-07-24,89.8,91.88,89.388,91.88,147600,61.2599277821853,62.6788659758039,60.978868870757,62.6788659758039,216364.60374435,0.0,1.0
2013-07-25,89.18,90.04,89.04,89.41,144200,60.8369750513952,61.4236514199105,60.7414695960555,60.9938768708818,211380.595257014,0.0,1.0
2013-07-26,89.19,89.25,88.54,88.71,240800,60.8437968696337,60.884727779065,60.4003786841279,60.5163495941833,352985.071691324,0.0,1.0
2013-07-29,88.92,89.67,88.34,89.01,382800,60.6596077771929,61.1712441450842,60.2639423193569,60.7210041413398,561140.720280061,0.0,1.0
2013-07-30,73.06,78.2,64.24,77.0,3313500,49.8402040508515,53.3466186254665,43.8233603644497,52.5280004368404,4857209.44787874,0.0,1.0
2013-07-31,75.6,75.9,73.07,73.59,913400,51.5729458834433,51.7776004305999,49.84702586909,50.2017604174946,1338939.22127432,0.0,1.0
2013-08-01,76.37,76.64,74.5525,76.0,666200,52.0982258878117,52.2824149802526,50.8583604229551,51.8458186129854,976572.486548007,0.0,1.0
2013-08-02,74.51,76.07,74.29,76.07,387300,50.8293676954413,51.8935713406552,50.6792876941932,51.8935713406552,567737.202101535,0.0,1.0
2013-08-05,75.09,75.11,74.0,74.65,286900,51.2250331532772,51.2386767897543,50.4814549652752,50.924873150781,420562.363240203,0.0,1.0
2013-08-06,75.28,75.93,74.03,74.89,482300,51.3546476998097,51.7980658853155,50.5019204199909,51.0885967885062,706996.262777099,0.0,1.0
2013-08-07,75.58,75.67,74.8101,75.03,185900,51.5593022469662,51.6206986111132,51.0340904607802,51.1841022438459,272507.99346934,0.0,1.0
2013-08-08,76.67,77.14,76.36,76.82,306700,52.3028804349683,52.6235058921801,52.0914040695732,52.4052077085465,449586.883254688,0.0,1.0
2013-08-09,75.89,78.0,75.73,76.45,211300,51.7707786123613,53.2101822606955,51.6616295205445,52.1528004337201,309741.468639438,0.0,1.0
2013-08-12,76.26,76.44,75.47,75.47,193800,52.0231858871877,52.1459786154816,51.4842622463422,51.4842622463422,284088.48377815,0.0,1.0
2013-08-13,74.47,76.26,74.37,76.02,260200,50.8020804224871,52.0231858871877,50.7338622401016,51.8594622494625,381423.237766123,0.0,1.0
2013-08-14,74.08,74.78,73.95,74.56,431400,50.5360295111836,51.0135567878822,50.4473458740825,50.8634767866341,632382.723951981,0.0,1.0
2013-08-15,73.29,73.7,72.52,73.35,332200,49.9971058703381,50.2768004181187,49.4718258659697,50.0380367797694,486966.946909708,0.0,1.0
2013-08-16,73.26,73.59,72.74,73.4,361300,49.9766404156225,50.2017604174946,49.6219058672178,50.0721458709622,529624.196021907,0.0,1.0
2013-08-19,73.5,73.93,73.215,73.36,252100,50.1403640533477,50.4337022376054,49.945942233549,50.044858598008,369549.570487469,0.0,1.0
2013-08-20,73.73,74.8325,73.18,73.59,288400,50.2972658728344,51.0493713336346,49.9220658697141,50.2017604174946,422761.190514027,0.0,1.0
2013-08-21,71.96,73.6058,71.95,73.26,330500,49.0898040446109,50.2125388903115,49.0829822263723,49.9766404156225,484474.94266604,0.0,1.0
2013-08-22,73.07,73.13,72.11,72.31,191800,49.84702586909,49.8879567785213,49.1921313181891,49.3285676829601,281156.714079717,0.0,1.0
2013-08-23,73.42,73.4997,73.0,73.35,134900,50.0857895074393,50.1401593988005,49.7992731414201,50.0380367797694,197747.8661593,0.0,1.0
2013-08-26,74.13,74.23,73.36,73.71,223400,50.5701386023764,50.6383567847619,50.044858598008,50.2836222363572,327478.675314957,0.0,1.0
2013-08-27,73.95,74.16,73.4,73.56,363400,50.4473458740825,50.590604057092,50.0721458709622,50.181294962779,532702.554205261,0.0,1.0
2013-08-28,73.43,73.85,73.0,73.69,219300,50.4644004196788,50.7530433200774,50.1688850692708,50.6430841199256,319100.174897164,0.545,1.0
2013-08-29,73.82,74.18,73.0,73.43,219200,50.7324259700489,50.9798341703905,50.1688850692708,50.4644004196788,318954.666381478,0.0,1.0
2013-08-30,73.73,74.35,73.61,73.98,190400,50.6705739199635,51.0966658205518,50.5881045198496,50.8423851702007,277048.213864204,0.0,1.0
2013-09-03,72.1,75.44,71.77,74.86,421800,49.5503645684168,51.8457628715862,49.3235737181036,51.4471607710358,613754.91915925,0.0,1.0
2013-09-04,73.0,73.595,71.79,72.09,323600,50.1688850692708,50.5777958448354,49.3373186181226,49.5434921184073,470865.556756599,0.0,1.0
2013-09-05,73.44,73.84,72.95,73.0,156200,50.4712728696883,50.7461708700679,50.1345228192234,50.1688850692708,227284.30149994,0.0,1.0
2013-09-06,73.44,73.95,73.29,73.48,167800,50.4712728696883,50.8217678201723,50.368186119546,50.4987626697263,244163.289319398,0.0,1.0
2013-09-09,74.37,74.66,73.62,73.89,150200,51.1104107205708,51.309711770846,50.5949769698591,50.7805331201153,218553.790558842,0.0,1.0
2013-09-10,75.55,75.83,74.37,74.8,257000,51.9213598216905,52.1137884219562,51.1104107205708,51.4059260709789,373956.885310401,0.0,1.0
2013-09-11,75.16,75.47,74.8,75.15,135400,51.6533342713205,51.8663802216146,51.4059260709789,51.646461821311,197018.530237464,0.0,1.0
2013-09-12,74.68,75.276,74.45,75.04,126800,51.323456670865,51.7330546914305,51.1653903206467,51.5708648712066,184504.797888556,0.0,1.0
2013-09-13,76.59,77.24,74.37,74.96,283400,52.6360946226774,53.0828038732942,51.1104107205708,51.5158852711307,412371.133451236,0.0,1.0
2013-09-16,77.06,77.85,76.34,77.84,249200,52.9590997731234,53.502023323873,52.4642833724402,53.4951508738636,362607.221086973,0.0,1.0
2013-09-17,77.17,77.459,76.73,76.87,136200,53.0346967232278,53.233310528502,52.7323089228103,52.8285232229431,198182.598362944,0.0,1.0
2013-09-18,77.78,78.0,76.59,77.17,303000,53.4539161738066,53.6051100740154,52.6360946226774,53.0346967232278,440890.802525493,0.0,1.0
2013-09-19,77.61,78.0,76.955,78.0,256700,53.3370845236453,53.6051100740154,52.8869390480238,53.6051100740154,373520.359763346,0.0,1.0
2013-09-20,75.91,77.59,75.59,77.59,365100,52.1687680220321,53.3233396236263,51.9488496217285,53.3233396236263,531251.590765866,0.0,1.0
2013-09-23,75.3,76.28,75.21,75.72,142700,51.7495485714533,52.4230486723832,51.6876965213679,52.0381914718519,207640.651882468,0.0,1.0
2013-09-24,75.67,76.04,74.79,75.11,102000,52.0038292218044,52.2581098721555,51.3990536209694,51.618972021273,148418.685998681,0.0,1.0
2013-09-25,75.5,76.18,75.355,75.56,130100,51.8869975716431,52.3543241722884,51.7873470465055,51.9282322717,189306.57890616,0.0,1.0
2013-09-26,77.28,77.39,75.55,75.66,184300,53.1102936733322,53.1858906234365,51.9213598216905,51.9969567717949,268172.19440742,0.0,1.0
2013-09-27,75.8,76.98,75.67,76.82,101000,52.0931710719278,52.9041201730475,52.0038292218044,52.7941609728957,146963.600841831,0.0,1.0
2013-09-30,76.27,76.464,74.99,74.99,144200,52.4161762223738,52.5495017525578,51.5365026211591,51.5365026211591,209823.279617742,0.0,1.0
2013-10-01,76.44,77.84,75.865,76.2,260500,52.5330078725351,53.4951508738636,52.1378419969894,52.3680690723073,379049.683359375,0.0,1.0
2013-10-02,77.23,77.58,75.58,76.28,134100,53.0759314232847,53.3164671736168,51.941977171719,52.4230486723832,195126.91953356,0.0,1.0
2013-10-03,76.0,77.2,75.74,77.03,130200,52.2306200721176,53.0553140732562,52.0519363718708,52.9384824230949,189452.087421845,0.0,1.0
2013-10-04,75.94,76.2,75.16,76.07,327400,52.1893853720606,52.3680690723073,51.6533342713205,52.278727222184,476394.880352628,0.0,1.0
2013-10-07,75.36,75.71,74.7,75.13,191600,51.7907832715102,52.0313190218424,51.337201570884,51.632716921292,278794.316052424,0.0,1.0
2013-10-08,74.76,75.28,74.438,75.19,123400,51.3784362709409,51.7358036714343,51.1571433806353,51.6739516213489,179557.508355267,0.0,1.0
2013-10-09,74.74,75.61,74.44,74.74,151100,51.3646913709219,51.9625945217475,51.1585178706372,51.3646913709219,219863.367200006,0.0,1.0
2013-10-10,74.96,75.38,74.58,75.1,267900,51.5158852711307,51.8045281715292,51.2547321707701,51.6120995712635,389817.313520064,0.0,1.0
2013-10-11,75.04,75.09,74.263,75.0,122100,51.5708648712066,51.605227121254,51.0368755054693,51.5433750711686,177665.897651362,0.0,1.0
2013-10-14,75.5,75.69,74.5,74.5,113500,51.8869975716431,52.0175741218234,51.1997525706942,51.1997525706942,165152.165302453,0.0,1.0
2013-10-15,75.56,75.8,75.29,75.36,97100,51.9282322717,52.0931710719278,51.7426761214438,51.7907832715102,141288.768730117,0.0,1.0
2013-10-16,75.86,76.01,75.27,75.66,84000,52.1344057719847,52.237492522127,51.7289312214248,51.9969567717949,122227.153175384,0.0,1.0
2013-10-17,76.74,77.14,75.57,75.78,100200,52.7391813728197,53.0140793731993,51.9351047217095,52.0794261719088,145799.532716351,0.0,1.0
2013-10-18,76.95,77.11,76.24,76.83,55600,52.883502823019,52.9934620231708,52.3955588723453,52.8010334229051,80902.7347208495,0.0,1.0
2013-10-21,76.85,77.49,76.7001,77.23,97000,52.8147783229241,53.2546151235314,52.7117602972819,53.0759314232847,141143.260214432,0.0,1.0
2013-10-22,76.62,77.34,76.51,77.04,146400,52.6567119727059,53.1515283733891,52.5811150226015,52.9453548731044,213024.466962812,0.0,1.0
2013-10-23,75.42,76.57,75.36,76.24,144900,51.8320179715672,52.6223497226584,51.7907832715102,52.3955588723453,210841.839227537,0.0,1.0
2013-10-24,75.88,76.04,74.24,75.25,145100,52.1481506720037,52.2581098721555,51.0210688704475,51.7151863214059,211132.856258907,0.0,1.0
2013-10-25,77.13,77.47,75.2725,76.1,159500,53.0072069231898,53.2408702235125,51.7306493339272,52.2993445722124,232086.082517545,0.0,1.0
2013-10-28,76.91,77.46,76.16,77.35,125000,52.8560130229811,53.233997773503,52.3405792722694,53.1584008233986,181885.644606226,0.0,1.0
2013-10-29,75.47,76.76,73.99,76.53,242200,51.8663802216146,52.7529262728387,50.8492576202102,52.5948599226205,352421.624989024,0.0,1.0
2013-10-30,75.52,76.16,74.97,75.5,244900,51.9007424716621,52.3405792722694,51.5227577211402,51.8869975716431,356350.354912518,0.0,1.0
2013-10-31,74.47,75.41,73.79,75.41,305000,51.1791352206657,51.8251455215577,50.7118086200205,51.8251455215577,443800.972839192,0.0,1.0
2013-11-01,75.21,75.44,74.1335,74.21,153500,51.6876965213679,51.8457628715862,50.9478772778464,51.000451520419,223355.571576446,0.0,1.0
2013-11-04,74.38,75.7,73.695,75.2,231400,51.1172831705803,52.0244465718329,50.6465203449303,51.6808240713584,336706.705295046,0.0,1.0
2013-11-05,74.25,74.81,72.97,74.24,205800,51.0279413204569,51.4127985209883,50.1482677192423,51.0210688704475,299456.525279691,0.0,1.0
2013-11-06,74.37,74.88,73.6,74.7,81200,51.1104107205708,51.4609056710548,50.5812320698401,51.337201570884,118152.914736205,0.0,1.0
2013-11-07,72.5,74.86,72.31,74.52,211600,49.8252625687963,51.4471607710358,49.6946860186161,51.2134974707132,307896.01918942,0.0,1.0
2013-11-08,73.51,73.57,72.22,72.49,64500,50.5193800197548,50.5606147198117,49.6328339685306,49.8183901187869,93852.9926168127,0.0,1.0
2013-11-11,73.13,73.85,72.93,73.61,108300,50.2582269193942,50.7530433200774,50.1207779192044,50.5881045198496,157585.722486834,0.0,1.0
2013-11-12,72.34,73.15,71.92,72.92,170000,49.7153033686445,50.2719718194131,49.426660468246,50.1139054691949,247364.476664468,0.0,1.0
2013-11-13,73.45,73.68,72.0,72.0,101100,50.4781453196978,50.6362116699161,49.4816400683219,49.4816400683219,147109.109357516,0.0,1.0
2013-11-14,73.1,73.73,72.97,73.32,64900,50.2376095693657,50.6705739199635,50.1482677192423,50.3888034695745,94435.0266795527,0.0,1.0
2013-11-15,73.09,73.68,72.82,73.31,98200,50.2307371193562,50.6362116699161,50.0451809691,50.381931019565,142889.362402651,0.0,1.0
2013-11-18,72.86,73.47,72.35,73.39,78600,50.072670769138,50.4918902197168,49.722175818654,50.4369106196409,114369.693328395,0.0,1.0
2013-11-19,72.71,73.4,72.37,72.68,85500,49.9695840189956,50.4437830696504,49.735920718673,49.9489666689672,124409.780910659,0.0,1.0
2013-11-20,71.66,73.09,71.27,72.64,124300,49.2479767679993,50.2307371193562,48.9799512176292,49.9214768689292,180867.084996431,0.0,1.0
2013-11-21,71.49,72.27,70.9,71.95,108500,49.1311451178379,49.6671962185781,48.7256705672781,49.4472778182744,157876.739518205,0.0,1.0
2013-11-22,72.21,72.28,70.88,71.32,107900,49.6259615185212,49.6740686685876,48.7119256672591,49.0143134676766,157003.688424094,0.0,1.0
2013-11-25,71.57,72.5,71.3,72.29,91600,49.1861247179138,49.8252625687963,49.0005685676576,49.6809411185971,133285.800367443,0.0,1.0
2013-11-26,71.85,72.135,70.68,70.92,153300,49.7531018436967,49.9504523520538,48.9429260725467,49.1091159743211,221385.292410577,0.545,1.0
2013-11-27,71.78,72.0919,71.085,71.89,84300,49.7046297890125,49.9206074155268,49.223371531791,49.7808001606591,121740.248859828,0.0,1.0
2013-11-29,71.55,72.36,71.42,71.79,65600,49.5453644664788,50.1062553849672,49.455344936351,49.7115543682531,94734.997926509,0.0,1.0
2013-12-02,71.09,72.11,71.02,71.46,103700,49.2268338214113,49.9331409039523,49.1783617667271,49.4830432533134,149756.391539314,0.0,1.0
2013-12-03,71.63,71.96,70.54,70.8,190300,49.6007611004036,49.8292722153433,48.8459819631784,49.0260210234339,274818.141850833,0.0,1.0
2013-12-04,71.9,72.26,71.48,71.57,108700,49.7877247398997,50.0370095925612,49.4968924117946,49.55921362496,156977.046869078,0.0,1.0
2013-12-05,72.05,72.7399,71.55,71.55,228700,49.8915934285087,50.3693201503175,49.5453644664788,49.5453644664788,330272.774783424,0.0,1.0
2013-12-06,72.92,73.16,72.14,72.5,107300,50.4940318224407,50.660221724215,49.9539146416741,50.2031994943356,154955.263376744,0.0,1.0
2013-12-09,74.25,74.61,72.5,73.2,255700,51.4150008614402,51.6642857141018,50.2031994943356,50.6879200411774,369264.313564152,0.0,1.0
2013-12-10,74.34,75.345,74.08,74.08,270000,51.4773220746056,52.1732422882857,51.2972830143501,51.2972830143501,389915.387807278,0.0,1.0
2013-12-11,73.45,74.61,72.36,74.32,228000,50.8610345221924,51.6642857141018,50.1062553849672,51.4634729161244,329261.883037257,0.0,1.0
2013-12-12,73.77,74.05,73.25,73.33,155000,51.0826210578915,51.2765092766283,50.7225429373804,50.7779395713052,223840.315222697,0.0,1.0
2013-12-13,74.08,74.89,73.46,74.1,147200,51.2972830143501,51.8581739328385,50.867959101433,51.3111321728313,212576.092908264,0.0,1.0
2013-12-16,74.44,74.67,73.78,74.08,181300,51.5465678670116,51.7058331895454,51.0895456371321,51.2972830143501,261820.962257257,0.0,1.0
2013-12-17,76.82,76.98,74.25,74.28,258900,53.1946177262739,53.3054109941235,51.4150008614402,51.435774599162,373885.532975201,0.0,1.0
2013-12-18,75.94,76.74,74.79,76.74,369800,52.5852547531013,53.1392210923491,51.7889281404325,53.1392210923491,534039.668189375,0.0,1.0
2013-12-19,75.89,76.08,75.3001,75.7,225000,52.5506318568983,52.6821988624697,52.1421509274954,52.4190648513269,324929.489839398,0.0,1.0
2013-12-20,78.83,78.96,75.09,76.0,776700,54.5864581536341,54.6764776837619,51.9966655176505,52.6268022285449,1121656.5989256,0.0,1.0
2013-12-23,78.6,79.93,78.15,79.82,206000,54.4271928311004,55.3481618700999,54.1155867652735,55.2719914984533,297490.999586293,0.0,1.0
2013-12-24,81.03,81.4,78.51,78.51,130400,56.1098655865657,56.3660750184678,54.364871617935,54.364871617935,188314.691000256,0.0,1.0
2013-12-26,80.55,81.3,80.25,81.3,144200,55.777485783017,56.2968292260618,55.569748405799,56.2968292260618,208243.699710405,0.0,1.0
2013-12-27,81.37,81.77,80.1,80.32,176000,56.345301280746,56.6222844503699,55.4658797171901,55.6182204604832,254167.067607707,0.0,1.0
2013-12-30,79.54,81.68,79.36,81.14,200600,55.0781032797166,56.5599632372046,54.9534608533858,56.1860359582123,289692.691830148,0.0,1.0
2013-12-31,80.05,80.275,79.73,80.01,143000,55.4312568209871,55.5870598539005,55.2096702852879,55.4035585040247,206510.742431262,0.0,1.0
2014-01-02,79.41,80.41,78.94,80.06,321500,54.9880837495888,55.6805416736486,54.6626285252807,55.4381814002277,464288.137703851,0.0,1.0
2014-01-03,79.28,80.06,79.21,80.05,275200,54.898064219461,55.4381814002277,54.8495921647768,55.4312568209871,397424.869350233,0.0,1.0
2014-01-06,80.09,80.52,79.67,79.85,491600,55.4589551379495,55.7567120452952,55.1681228098444,55.2927652361751,709934.832022436,0.0,1.0
2014-01-07,79.9,80.63,79.5123,80.23,278700,55.3273881323781,55.8328824169418,55.0589221952201,55.5558992473178,402479.328081068,0.0,1.0
2014-01-08,80.29,80.7,79.82,79.91,280000,55.5974467227614,55.881354471626,55.2719914984533,55.3343127116187,404356.698466807,0.0,1.0
2014-01-09,78.9,81.98,78.73,81.45,381000,54.6349302083183,56.7677006144225,54.5172123612281,56.4006979146708,550213.936128048,0.0,1.0
2014-01-10,81.43,81.67,79.19,79.25,393800,56.3868487561896,56.553038657964,54.8357430062957,54.8772904817392,568698.813772245,0.0,1.0
2014-01-13,79.73,81.13,79.61,81.1,186000,55.2096702852879,56.1791113789717,55.1265753344008,56.1583376412499,268608.378267236,0.0,1.0
2014-01-14,80.95,80.98,79.48,80.03,290000,56.0544689526409,56.0752426903627,55.036555804273,55.4174076625059,418798.009126336,0.0,1.0
2014-01-15,82.28,82.42,80.61,80.61,167300,56.9754379916404,57.0723821010088,55.8190332584606,55.8190332584606,241603.127333917,0.0,1.0
2014-01-16,82.92,83.57,82.06,82.44,137100,57.4186110630387,57.8687087136776,56.8230972483473,57.08623125949,197990.36914214,0.0,1.0
2014-01-17,82.25,82.93,81.62,82.64,147100,56.9546642539186,57.4255356422793,56.518415761761,57.224722844302,212431.679801669,0.0,1.0
2014-01-21,82.91,83.12,81.49,82.62,184900,57.4116864837981,57.5571026478507,56.4283962316332,57.2108736858208,267019.834094688,0.0,1.0
2014-01-22,82.99,83.2,82.63,83.18,108800,57.4670831177229,57.6124992817755,57.2177982650614,57.5986501232943,157121.459975673,0.0,1.0
2014-01-23,83.49,83.825,81.3901,82.43,149000,57.8133120797528,58.0452854843128,56.3592196850196,57.0793066802494,215175.528826979,0.0,1.0
2014-01-24,80.32,82.96,80.25,82.96,226500,55.6182204604832,57.4463093800011,55.569748405799,57.4463093800011,327095.686438328,0.0,1.0
2014-01-27,78.91,80.86,78.87,80.63,204500,54.6418547875589,55.9921477394755,54.6141564705965,55.8328824169418,295324.802987364,0.0,1.0
2014-01-28,79.74,80.04,79.01,79.36,184900,55.2165948645285,55.4243322417465,54.7111005799649,54.9534608533858,267019.834094688,0.0,1.0
2014-01-29,78.89,80.25,78.76,79.5,201400,54.6280056290777,55.569748405799,54.5379860989499,55.0504049627542,290847.99668291,0.0,1.0
2014-01-30,79.11,79.66,78.64,79.23,204200,54.7803463723709,55.1611982306038,54.4548911480628,54.863441323258,294891.563667578,0.0,1.0
2014-01-31,78.62,79.09,78.12,78.13,139300,54.4410419895816,54.7664972138897,54.0948130275517,54.1017376067923,201167.457487236,0.0,1.0
2014-02-03,77.09,79.38,76.61,78.42,366500,53.3815813657701,54.967310011867,53.0492015622214,54.3025504047696,529274.035671731,0.0,1.0
2014-02-04,77.54,78.11,76.92,77.51,228800,53.693187431597,54.0878884483111,53.2638635186799,53.6724136938752,330417.187890019,0.0,1.0
2014-02-05,81.16,81.63,77.5,77.71,521600,56.1998851166935,56.5253403410016,53.6654891146346,53.8109052786871,753258.764001022,0.0,1.0
2014-02-06,83.98,84.36,82.0,82.37,469800,58.1526164625421,58.4157504736848,56.7815497729037,57.0377592048058,678452.774784664,0.0,1.0
2014-02-07,83.7,84.86,83.4,84.59,245200,57.9587282438054,58.7619794357147,57.7509908665874,58.5750157962186,354100.937371646,0.0,1.0
2014-02-10,86.33,86.47,82.99,83.7,505400,59.7798925840826,59.876836693451,57.4670831177229,57.9587282438054,729863.840732587,0.0,1.0
2014-02-11,81.49,83.45,78.86,82.25,878800,56.4283962316332,57.7856137627904,54.6072318913559,56.9546642539186,1269102.38075939,0.0,1.0
2014-02-12,84.94,86.3,81.89,82.68,541000,58.8173760696395,59.7591188463608,56.7053794012571,57.2524211612644,781274.906680509,0.0,1.0
2014-02-13,85.44,86.2,84.15,84.91,512000,59.1636050316694,59.6898730539549,58.2703343096323,58.7966023319177,739395.105767875,0.0,1.0
2014-02-14,85.99,87.54,85.28,85.99,360900,59.5444568899023,60.617766672195,59.0528117638198,59.5444568899023,521186.901702395,0.0,1.0
2014-02-18,85.59,86.89,85.16,86.38,359700,59.2674737202784,60.1676690215561,58.9697168129327,59.8145154802856,519453.944423251,0.0,1.0
2014-02-19,85.27,86.4225,85.08,85.59,248100,59.0458871845792,59.8439449420582,58.9143201790079,59.2674737202784,358288.91746291,0.0,1.0
2014-02-20,86.36,86.58,85.4801,85.57,232000,59.8006663218044,59.9530070650976,59.1913725944242,59.2536245617972,335038.407301069,0.0,1.0
2014-02-21,85.8,86.56,85.55,86.56,169900,59.4128898843309,59.9391579066164,59.239775403316,59.9391579066164,245357.868105395,0.0,1.0
2014-02-24,83.75,86.32,83.32,86.29,327300,57.9933511400083,59.772968004842,57.6955942326626,59.7521942671202,472664.097886378,0.0,1.0
2014-02-25,83.64,84.37,82.9901,83.51,195400,57.9171807683618,58.4226750529254,57.4671523635153,57.827161238234,282183.210287193,0.0,1.0
2014-02-26,82.83,84.21,82.44,83.36,187000,57.7717646043092,58.7342786107555,57.4997497764005,58.141425780698,268110.384131224,0.6,1.0
2014-02-27,84.42,84.69,82.64,82.87,171900,58.8807481334756,59.0690660912586,57.6392445599434,57.7996635610178,246460.82904897,0.0,1.0
2014-02-28,85.35,86.07,84.29,84.29,179300,59.5293988769503,60.0315800977049,58.7900765241727,58.7900765241727,257070.544784644,0.0,1.0
2014-03-03,85.12,86.14,84.45,84.45,201000,59.3689798758759,60.0804032719449,58.901672351007,58.901672351007,288182.819306824,0.0,1.0
2014-03-04,85.21,86.48,84.92,86.48,171600,59.4317525284702,60.3175444039679,59.229485092333,60.3175444039679,246030.705438065,0.0,1.0
2014-03-05,85.73,85.79,84.56,84.95,170700,59.7944389656819,59.8362874007447,58.9783944819557,59.2504093098644,244740.334605347,0.0,1.0
2014-03-06,87.18,87.32,85.825,86.16,178100,60.8057761463682,60.9034224948482,59.8606989878648,60.0943527502992,255350.050341021,0.0,1.0
2014-03-07,87.18,87.63,86.0,87.24,235100,60.8057761463682,61.1196394093398,59.9827569234648,60.8476245814311,337073.536413106,0.0,1.0
2014-03-10,87.18,87.45,86.6,86.88,106700,60.8057761463682,60.9940941041512,60.4012412740936,60.5965339710538,152980.630945463,0.0,1.0
2014-03-11,86.25,88.03,86.17,87.38,199700,60.1571254028935,61.3986289764257,60.1013274894763,60.9452709299111,286318.950326232,0.0,1.0
2014-03-12,86.22,86.6,85.65,85.79,120800,60.1362011853621,60.4012412740936,59.7386410522647,59.8362874007447,173196.440658031,0.0,1.0
2014-03-13,83.63,87.02,83.46,86.35,264000,58.329743738481,60.6941803195338,58.2111731724695,60.226872794665,378508.777597022,0.0,1.0
2014-03-14,83.28,85.18,82.56,83.65,266400,58.0856278672808,59.4108283109388,57.5834466465262,58.3436932168353,381949.766484268,0.0,1.0
2014-03-17,84.5,84.92,83.99,84.03,103200,58.9365460468928,59.229485092333,58.5808343488583,58.6087333055669,147962.522151563,0.0,1.0
2014-03-18,83.19,84.64,82.51,84.45,270800,58.0228552146865,59.0341923953728,57.5485729506405,58.901672351007,388258.246110885,0.0,1.0
2014-03-19,81.77,83.53,81.4,83.21,264100,57.0324422515316,58.2599963467095,56.7743769019772,58.0368046930408,378652.152133991,0.0,1.0
2014-03-20,81.5,82.07,80.01,82.07,337100,56.8441242937486,57.241684426846,55.8048881563537,57.241684426846,483315.564121047,0.0,1.0
2014-03-21,79.91,82.4999,79.89,81.45,1237700,55.7351407645823,57.5415284640716,55.721191286228,56.8092505978629,1774546.64405998,0.0,1.0
2014-03-24,81.55,81.89,80.24,80.24,315900,56.8789979896344,57.1161391216574,55.9653071574281,55.9653071574281,452920.16228371,0.0,1.0
2014-03-25,81.41,82.29,81.34,81.74,210400,56.7813516411543,57.3951286887433,56.7325284669143,57.0115180340002,301660.025781869,0.0,1.0
2014-03-26,80.83,82.0999,80.43,81.81,167200,56.3768167688798,57.2625388969857,56.0978272017939,57.0603412082402,239722.225811447,0.0,1.0
2014-03-27,81.37,81.53,80.5901,80.9,230500,56.7534526844457,56.8650485112801,56.20949277602,56.4256399431198,330478.307712552,0.0,1.0
2014-03-28,81.38,81.73,81.11,81.53,163300,56.7604274236229,57.004543294823,56.5721094658399,56.8650485112801,234130.618869673,0.0,1.0
2014-03-31,82.52,83.33,81.65,82.08,237300,57.5555476898177,58.1205015631666,56.9487453814059,57.2486591660232,340227.776226414,0.0,1.0
2014-04-01,83.32,83.86,82.61,82.61,215100,58.1135268239894,58.4901627395554,57.618320342412,57.618320342412,308398.629019392,0.0,1.0
2014-04-02,83.95,84.31,82.96,83.41,143200,58.5529353921497,58.804026002527,57.8624362136121,58.1762994765837,205312.336938991,0.0,1.0
2014-04-03,83.51,84.2,83.36,84.1,282200,58.2460468683552,58.7273038715784,58.141425780698,58.6575564798069,404602.943325302,0.0,1.0
2014-04-04,83.5,85.0,83.42,84.25,143300,58.2390721291781,59.2852830057501,58.1832742157609,58.7621775674641,205455.711475959,0.0,1.0
2014-04-07,82.91,84.812,82.42,84.52,206100,57.8275625177264,59.1541579092198,57.4858002980462,58.9504955252471,295494.920692221,0.0,1.0
2014-04-08,83.57,83.94,82.63,82.99,169600,58.2878953034181,58.5459606529725,57.6322698207663,57.8833604311436,243163.214698693,0.0,1.0
2014-04-09,84.9,85.3,83.27,83.68,252000,59.2155356139787,59.4945251810645,58.0786531281037,58.3646174343667,361303.833160794,0.0,1.0
2014-04-10,84.81,85.6,84.69,84.88,390700,59.1527629613843,59.7037673563789,59.0690660912586,59.2015861356244,560164.3159362,0.0,1.0
2014-04-11,85.02,85.74,84.03,84.98,373600,59.2992324841044,59.801413704859,58.6087333055669,59.2713335273958,535647.270114574,0.0,1.0
2014-04-14,85.78,85.97,85.13,85.13,238900,59.8293126615676,59.9618327059334,59.375954615053,59.375954615053,342521.768817911,0.0,1.0
2014-04-15,85.1,85.99,83.9,85.85,250500,59.3550303975216,59.9757821842877,58.5180616962639,59.8781358358076,359153.215106265,0.0,1.0
2014-04-16,85.55,85.99,85.25,85.68,180200,59.6688936604932,59.9757821842877,59.4596514851788,59.7595652697961,258360.915617362,0.0,1.0
2014-04-17,85.84,86.35,85.17,85.55,154800,59.8711610966305,60.226872794665,59.4038535717616,59.6688936604932,221943.783227345,0.0,1.0
2014-04-21,86.08,86.22,85.33,85.87,155800,60.038554836882,60.1362011853621,59.515449398596,59.8920853141619,223377.528597031,0.0,1.0
2014-04-22,84.23,86.06,83.51,85.75,290900,58.7482280891098,60.0246053585277,58.2460468683552,59.8083884440362,417076.528041567,0.0,1.0
2014-04-23,84.25,84.741,83.73,84.2,281000,58.7621775674641,59.104637261062,58.3994911302524,58.7273038715784,402882.448881679,0.0,1.0
2014-04-24,84.0,85.1099,83.32,84.38,213200,58.5878090880354,59.361935389307,58.1135268239894,58.852849176767,305674.512816989,0.0,1.0
2014-04-25,83.64,84.04,83.25,84.0,270700,58.3367184776581,58.615708044744,58.0647036497494,58.5878090880354,388114.871573917,0.0,1.0
2014-04-28,83.78,84.63,82.91,83.88,318500,58.4343648261382,59.0272176561957,57.8275625177264,58.5041122179097,456647.900244892,0.0,1.0
2014-04-29,87.96,90.0,84.66,85.0,783500,61.3498058021857,62.7726525943237,59.0481418737271,59.2852830057501,1123339.49714874,0.0,1.0
2014-04-30,91.6,92.21,88.83,89.72,847900,63.8886108626672,64.3140699524732,61.9566081105975,62.5773598973635,1215672.6989565,0.0,1.0
2014-05-01,91.33,92.05,90.6,91.74,547200,63.7002929048842,64.2024741256388,63.1911369449525,63.9862572111472,784545.46629201,0.0,1.0
2014-05-02,91.87,92.2,91.11,91.7,282200,64.0769288204502,64.307095213296,63.546848642987,63.9583582544387,404602.943325302,0.0,1.0
2014-05-05,92.15,93.146,91.365,91.6,369800,64.2722215174103,64.9669055394541,63.7247044920042,63.8886108626672,530199.037709768,0.0,1.0
2014-05-06,91.15,92.4,91.045,92.09,366000,63.5747475996956,64.446589996839,63.5015128383355,64.2303730823474,524750.805304963,0.0,1.0
2014-05-07,92.59,93.19,90.7,91.18,338000,64.5791100412048,64.9975943918336,63.260884336724,63.595671817227,484605.934953763,0.0,1.0
2014-05-08,91.61,92.77,91.34,92.5,279200,63.8955856018443,64.7046553463934,63.7072676440614,64.5163373886104,400301.707216245,0.0,1.0
2014-05-09,90.56,92.09,89.63,91.6,319300,63.1632379882439,64.2303730823474,62.5145872447692,63.8886108626672,457794.896540641,0.0,1.0
2014-05-12,92.07,92.48,90.93,91.15,259500,64.2164236039931,64.5023879102561,63.4213033377983,63.5747475996956,372056.923433437,0.0,1.0
2014-05-13,91.42,92.28,91.07,91.93,236600,63.7630655574785,64.3628931267132,63.5189496862784,64.1187772555131,339224.154467635,0.0,1.0
2014-05-14,92.44,92.72,91.43,91.6,186900,64.4744889535475,64.6697816505077,63.7700402966557,63.8886108626672,267967.009594256,0.0,1.0
2014-05-15,93.07,93.3697,91.11,92.19,270300,64.9138975217078,65.1229304548469,63.546848642987,64.3001204741189,387541.373426042,0.0,1.0
2014-05-16,93.11,93.25,92.33,93.25,136400,64.9417964784164,65.0394428268965,64.3977668225989,65.0394428268965,195562.868425128,0.0,1.0
2014-05-19,92.87,93.57,92.44,92.91,130400,64.7744027381649,65.2626344805652,64.4744889535475,64.8023016948735,186960.396207014,0.0,1.0
2014-05-20,91.99,93.165,91.81,92.96,249300,64.1606256905759,64.9801575438907,64.0350803853873,64.8371753907592,357432.720662643,0.0,1.0
2014-05-21,92.52,92.683,91.59,92.21,206900,64.5302868669647,64.6439751155522,63.88163612349,64.3140699524732,296641.916987969,0.0,1.0
2014-05-22,92.14,93.2,91.8,92.53,190400,64.2652467782331,65.0045691310107,64.0281056462101,64.5372616061419,272985.118388156,0.0,1.0
2014-05-23,93.25,93.58,91.77,92.21,146900,65.0394428268965,65.2696092197423,64.0071814286787,64.3140699524732,210617.194806828,0.0,1.0
2014-05-27,94.27,94.329,93.28,93.83,277300,65.7508662229655,65.7920171841106,65.0603670444279,65.443977699171,397577.591013842,0.0,1.0
2014-05-28,92.93,94.2,92.67,93.63,206200,65.2347355238566,66.1262464903399,65.0522214677261,65.7261195211309,293741.759602786,0.6,1.0
2014-05-29,93.06,93.14,92.62,92.81,227800,65.3259925519218,65.3821507230389,65.017122610778,65.150498267181,324511.992422476,0.0,1.0
2014-05-30,92.99,93.34,92.401,92.9,175400,65.2768541521944,65.5225461508315,64.863389617345,65.2136762096877,249865.686878412,0.0,1.0
2014-06-02,92.47,92.91,92.37,92.84,185200,64.9118260399335,65.2206959810773,64.8416283260372,65.1715575813499,263826.255472531,0.0,1.0
2014-06-03,92.3,92.44,91.74,92.36,164600,64.7924899263097,64.8907667257646,64.3993827284903,64.8346085546475,234480.570468567,0.0,1.0
2014-06-04,93.06,94.07,92.35,92.4,215900,65.3259925519218,66.0349894622747,64.8275887832579,64.862687640206,307559.873415332,0.0,1.0
2014-06-05,93.34,93.55,92.99,93.55,286900,65.5225461508315,65.6699613500138,65.2768541521944,65.6699613500138,408702.768331907,0.0,1.0
2014-06-06,92.92,93.54,92.85,93.48,239900,65.2277157524669,65.6629415786242,65.1785773527395,65.6208229502864,341749.020992766,0.0,1.0
2014-06-09,91.6,92.91,91.18,92.59,322400,64.3011059290354,65.2206959810773,64.0062755306709,64.9960632966091,459274.215790195,0.0,1.0
2014-06-10,91.54,91.62,90.96,91.49,275100,64.2589873006976,64.3151454718147,63.8518405600989,64.2238884437495,391893.104106336,0.0,1.0
2014-06-11,93.28,93.42,91.25,91.47,254500,65.4804275224937,65.5787043219486,64.0554139303983,64.2098489009702,362547.419102372,0.0,1.0
2014-06-12,92.59,93.17,92.46,92.93,153100,64.9960632966091,65.4032100372078,64.9048062685438,65.2347355238566,218098.270587713,0.0,1.0
2014-06-13,92.97,93.09,91.8,92.7,216400,65.2628146094151,65.3470518660907,64.4415013568281,65.073280781895,308272.147323195,0.0,1.0
2014-06-16,92.18,93.13,91.96,92.89,133400,64.7082526696341,65.3751309516492,64.5538176990622,65.206656438298,190034.678617903,0.0,1.0
2014-06-17,92.94,93.75,91.73,91.87,152600,65.2417552952462,65.8103567778065,64.3923629571007,64.4906397565555,217385.99667985,0.0,1.0
2014-06-18,92.93,93.69,92.81,92.83,123500,65.2347355238566,65.7682381494687,65.150498267181,65.1645378099603,175931.655242212,0.0,1.0
2014-06-19,93.02,93.18,92.44,92.93,140600,65.2979134663633,65.4102298085974,64.8907667257646,65.2347355238566,200291.422891133,0.0,1.0
2014-06-20,92.77,92.83,92.04,92.83,249400,65.1224191816224,65.1645378099603,64.6099758701793,65.1645378099603,355282.225242167,0.0,1.0
2014-06-23,94.37,94.37,92.68,93.04,229100,66.2455826039637,66.2455826039637,65.0592412391158,65.3119530091425,326363.904582921,0.0,1.0
2014-06-24,93.27,94.35,93.21,94.35,170700,65.4734077511041,66.2315430611844,65.4312891227663,66.2315430611844,243170.312144498,0.0,1.0
2014-06-25,95.3,95.64,93.34,93.57,256100,66.8984213431995,67.137093570447,65.5225461508315,65.6840008927931,364826.695607534,0.0,1.0
2014-06-26,94.88,95.7199,94.36,95.38,120900,66.6035909448349,67.1931815438502,66.238562832574,66.9545795143166,172227.830921323,0.0,1.0
2014-06-27,95.37,95.52,94.4,94.4,145400,66.947559742927,67.0528563137714,66.2666419181326,66.2666419181326,207129.25240662,0.0,1.0
2014-06-30,95.74,95.82,94.24,95.23,152400,67.2072912843434,67.2634494554604,66.1543255758985,66.8492829434721,217101.087116705,0.0,1.0
2014-07-01,95.51,97.22,95.39,95.73,369900,67.0458365423818,68.246217450009,66.9615992857062,67.2002715129537,526940.2370372,0.0,1.0
2014-07-02,95.74,96.01,95.44,95.59,256300,67.2072912843434,67.3968251118634,66.9966981426544,67.1019947134989,365111.605170679,0.0,1.0
2014-07-03,96.53,96.58,95.2,95.62,173100,67.7618532241243,67.7969520810725,66.8282236293032,67.1230540276678,246589.226902242,0.0,1.0
2014-07-07,96.79,97.29,95.5,96.4,199200,67.9443672802548,68.2953558497364,67.0388167709922,67.6705961960591,283769.924892701,0.0,1.0
2014-07-08,97.2,97.43,96.1366,96.56,301400,68.2321779072297,68.3936326491913,67.4856954176562,67.7829125382932,429358.711659941,0.0,1.0
2014-07-09,96.08,97.5,95.84,96.79,171000,67.4459635115909,68.4427710489187,67.2774889982397,67.9443672802548,243597.676489216,0.0,1.0
2014-07-10,95.99,96.63,95.05,95.13,137700,67.3827855690842,67.8320509380207,66.7229270584587,66.7790852295758,196160.234225527,0.0,1.0
2014-07-11,95.21,95.89,94.76,95.63,97000,66.8352434006928,67.3125878551879,66.5193536881594,67.1300737990574,138181.138125462,0.0,1.0
2014-07-14,95.71,95.95,95.051,95.5,134900,67.1862319701745,67.3547064835256,66.7236290355977,67.0388167709922,192171.500341493,0.0,1.0
2014-07-15,95.91,96.6,95.53,95.53,203000,67.3266273979671,67.8109916238518,67.0598760851611,67.0598760851611,289183.206592462,0.0,1.0
2014-07-16,93.12,96.93,92.8,96.36,451600,65.3681111802596,68.0426440797097,65.1434784957913,67.6425171105006,643325.793582047,0.0,1.0
2014-07-17,92.24,92.8,91.43,92.7,122817,64.7503712979719,65.1434784957913,64.1817698154117,65.073280781895,174958.689084071,0.0,1.0
2014-07-18,93.0,93.0,92.24,92.3,41314,65.283873923584,65.283873923584,64.7503712979719,64.7924899263097,58853.768458921,0.0,1.0
2014-07-21,92.31,92.99,91.74,92.99,173200,64.7995096976993,65.2768541521944,64.3993827284903,65.2768541521944,246731.681683815,0.0,1.0
2014-07-22,92.78,93.59,92.382,92.77,208300,65.1294389530121,65.6980404355723,64.8500520517047,65.1224191816224,296733.310015811,0.0,1.0
2014-07-23,92.17,92.86,91.88,92.77,137400,64.7012328982445,65.1855971241291,64.4976595279451,65.1224191816224,195732.869880809,0.0,1.0
2014-07-24,92.7,93.55,92.0,92.17,182400,65.073280781895,65.6699613500138,64.5818967846207,64.7012328982445,259837.521588498,0.0,1.0
2014-07-25,94.62,95.07,91.905,92.5,394000,66.4210768887045,66.736966601238,64.5152089564192,64.9328853541024,561271.839396206,0.0,1.0
2014-07-28,87.43,93.0,85.455,93.0,1628000,61.3738612595586,65.283873923584,59.9874564101061,65.283873923584,2319163.8440026,0.0,1.0
2014-07-29,87.8,89.42,86.53,87.74,478100,61.633592800975,62.7707957660955,60.7420818344917,61.5914741726372,681076.310698797,0.0,1.0
2014-07-30,87.19,88.7,86.48,88.25,345800,61.2053867462074,62.2653722260419,60.7069829775435,61.9494825135085,492608.634678193,0.0,1.0
2014-07-31,86.02,87.45,85.93,87.12,319200,60.3840734936204,61.3879008023379,60.3208955511137,61.15624834648,454715.66277987,0.0,1.0
2014-08-01,86.01,86.65,85.24,86.02,367000,60.3770537222308,60.8263190911672,59.836531325229,60.3840734936204,522809.048371593,0.0,1.0
2014-08-04,86.26,86.58,85.202,86.01,274900,60.5525480069716,60.7771806914398,59.8098561939484,60.3770537222308,391608.19454319,0.0,1.0
2014-08-05,85.93,86.53,85.56,86.33,208600,60.3208955511137,60.7420818344917,60.0611640096973,60.601686406699,297160.674360529,0.0,1.0
2014-08-06,86.27,86.61,85.59,86.02,205700,60.5595677783612,60.7982400056087,60.0822233238662,60.3840734936204,293029.485694923,0.0,1.0
2014-08-07,87.03,87.17,86.0,86.56,306900,61.0930704039733,61.1913472034282,60.3700339508411,60.7631411486606,437193.724646435,0.0,1.0
2014-08-08,86.06,86.99,85.433,86.97,219300,60.4121525791789,61.0649913184148,59.972012913049,61.0509517756355,312403.335988802,0.0,1.0
2014-08-11,86.03,86.86,85.91,86.37,203000,60.39109326501,60.9737342903495,60.3068560083344,60.6297654922575,289183.206592462,0.0,1.0
2014-08-12,86.5,86.6,85.84,85.84,186700,60.7210225203228,60.7912202342191,60.257717608607,60.257717608607,265963.077196121,0.0,1.0
2014-08-13,87.08,87.45,86.365,86.53,154900,61.1281692609215,61.3879008023379,60.6262556065627,60.7420818344917,220662.456656021,0.0,1.0
2014-08-14,87.25,87.42,86.17,87.08,150900,61.2475053745452,61.366841488169,60.4893700644649,61.1281692609215,214964.265393115,0.0,1.0
2014-08-15,87.26,87.32,86.56,87.29,212600,61.2545251459348,61.2966437742726,60.7631411486606,61.2755844601037,302858.865623435,0.0,1.0
2014-08-18,88.37,88.54,87.24,87.66,146300,62.0337197701841,62.1530558838078,61.2404856031556,61.5353160015201,208411.345440774,0.0,1.0
2014-08-19,88.68,88.73,87.92,88.36,184600,62.2513326832627,62.2864315402108,61.7178300576506,62.0266999987944,262971.526783095,0.0,1.0
2014-08-20,88.69,88.87,88.26,88.42,143300,62.2583524546523,62.3847083396657,61.9565022848981,62.0688186271322,204137.701993595,0.0,1.0
2014-08-21,89.05,89.44,88.27,88.48,186000,62.5110642246791,62.7848353088748,61.9635220562877,62.11093725547,264965.893725112,0.0,1.0
2014-08-22,88.46,89.16,88.38,89.11,149500,62.0968977126908,62.5882817099651,62.0407395415737,62.5531828530169,212969.898451098,0.0,1.0
2014-08-25,88.37,88.83,87.84,88.54,168000,62.0337197701841,62.3566292541072,61.6616718865335,62.1530558838078,239324.033042037,0.0,1.0
2014-08-26,89.01,89.47,88.08,88.65,178700,62.4829851391206,62.8058946230437,61.8301463998847,62.2302733690938,254566.69467031,0.0,1.0
2014-08-27,88.05,88.9,87.85,88.57,162300,62.2302733690938,62.8310199036052,62.0889212433264,62.597788896089,229639.277257253,0.6,1.0
2014-08-28,88.12,88.25,87.21,87.77,175100,62.2797466131124,62.3716254948612,61.6365944408707,62.0323803930194,247750.076695903,0.0,1.0
2014-08-29,89.07,89.26,87.79,88.13,160300,62.9511692105075,63.0854537299865,62.0465156055962,62.2868142194007,226809.464844964,0.0,1.0
2014-09-02,88.98,90.12,88.98,89.3,202700,62.8875607539122,63.6932678707863,62.8875607539122,63.11372415514,286801.487985491,0.0,1.0
2014-09-03,89.12,89.63,88.38,89.04,112300,62.9865072419493,63.3469551626562,62.46350437661,62.9299663916424,158893.966950028,0.0,1.0
2014-09-04,88.93,89.965,88.46,89.1,174100,62.8522227224703,63.5837199733166,62.5200452269169,62.9723720293726,246335.170489759,0.0,1.0
2014-09-05,89.74,89.84,88.455,88.9,273500,63.4246988318282,63.4953748947119,62.5165114237728,62.8310199036052,386976.847380523,0.0,1.0
2014-09-08,90.65,90.84,89.29,89.57,262700,64.0678510040699,64.2021355235489,63.1066565488516,63.304549524926,371695.860354162,0.0,1.0
2014-09-09,89.92,90.66,89.45,90.66,224300,63.5519157450189,64.0749186103582,63.2197382494655,64.0749186103582,317363.462038213,0.0,1.0
2014-09-10,90.25,90.45,89.28,89.93,222400,63.7851467525351,63.9264988783025,63.0995889425632,63.5589833513073,314675.140246538,0.0,1.0
2014-09-11,90.21,90.63,89.56,90.05,269600,63.7568763273816,64.0537157914931,63.2974819186376,63.6437946267677,381458.713176559,0.0,1.0
2014-09-12,89.79,90.56,89.51,90.13,216600,63.4600368632701,64.0042425474745,63.2621438871957,63.7003354770747,306468.6842509,0.0,1.0
2014-09-15,89.62,90.21,89.32,89.71,171500,63.3398875563678,63.7568763273816,63.1278593677167,63.4034960129631,242656.414353783,0.0,1.0
2014-09-16,89.41,90.45,89.05,89.84,285600,63.191467824312,63.9264988783025,62.9370339979307,63.4953748947119,404097.212474871,0.0,1.0
2014-09-17,89.26,89.74,89.04,89.74,163300,63.0854537299865,63.4246988318282,62.9299663916424,63.4246988318282,231054.183463398,0.0,1.0
2014-09-18,89.24,89.6583,88.94,89.44,164400,63.0713185174098,63.3669564884523,62.8592903287587,63.2126706431772,232610.580290157,0.0,1.0
2014-09-19,89.01,89.83,88.63,89.42,245000,62.9087635727773,63.4883072884236,62.6401945338192,63.1985354306004,346652.020505404,0.0,1.0
2014-09-22,87.58,89.0,87.49,89.0,157725,61.8980958735404,62.9016959664889,61.8344874169451,62.9016959664889,223166.081364142,0.0,1.0
2014-09-23,86.32,87.75,86.25,87.27,182830,61.0075774812059,62.0182451804427,60.9581042371873,61.679000078601,258687.3016694,0.0,1.0
2014-09-24,86.19,86.52,85.38,86.41,335012,60.9156985994571,61.1489296069732,60.3432224900991,61.0711859378012,474010.557932883,0.0,1.0
2014-09-25,85.03,86.19,84.75,85.95,155629,60.0958562700062,60.9156985994571,59.8979632939318,60.7460760485362,220200.437956063,0.0,1.0
2014-09-26,84.8,85.15,84.4,85.15,237171,59.9333013253737,60.1806675454666,59.6505970738389,60.1806675454666,335574.719817499,0.0,1.0
2014-09-29,84.92,85.04,83.72,84.32,142103,60.0181126008341,60.1029238762946,59.1699998462298,59.5940562235319,201062.416611753,0.0,1.0
2014-09-30,84.28,84.68,83.81,84.68,208617,59.5657857983785,59.8484900499133,59.2336083028251,59.8484900499133,295173.488007248,0.0,1.0
2014-10-01,83.6,84.54,82.71,83.96,371880,59.0851885707693,59.7495435618761,58.4561716111045,59.3396223971506,526175.319941019,0.0,1.0
2014-10-02,83.64,83.91,82.28,83.17,229666,59.1134589959228,59.3042843657088,58.1522645407046,58.7812815003695,324955.848740384,0.0,1.0
2014-10-03,83.19,84.21,83.0,83.98,284708,58.7954167129462,59.5163125543599,58.6611321934672,59.3537576097274,402835.11613899,0.0,1.0
2014-10-06,83.55,84.15,83.2,83.21,284781,59.0498505393275,59.4739069166297,58.8024843192346,58.8095519255229,402938.404292039,0.0,1.0
2014-10-07,82.79,83.54,82.71,83.16,240768,58.5127124614114,59.0427829330391,58.4561716111045,58.7742138940811,340664.137441001,0.0,1.0
2014-10-08,84.44,84.51,82.32,82.68,290772,59.6788674989924,59.728340743011,58.180534965858,58.4349687922394,411415.10737305,0.0,1.0
2014-10-09,82.17,83.99,82.04,83.94,229330,58.0745208715325,59.3608252160158,57.9826419897837,59.3254871845739,324480.44025512,0.0,1.0
2014-10-10,81.93,82.62,81.06,82.3,345652,57.9048983206116,58.3925631545091,57.2900165735235,58.1663997532813,489065.159966261,0.0,1.0
2014-10-13,80.28,82.84,80.044,81.5,234259,56.7387432830307,58.5480504928533,56.5719477746251,57.6009912502117,331454.512945206,0.0,1.0
2014-10-14,80.72,81.44,80.017,80.33,217826,57.0497179597189,57.5585856124815,56.5528652376465,56.7740813144725,308203.359259633,0.0,1.0
2014-10-15,82.6,82.8,79.074,80.42,589050,58.3784279419324,58.5197800676998,55.8863899646533,56.8376897710678,833450.500729421,0.0,1.0
2014-10-16,83.0,83.5,82.21,82.5,580420,58.6611321934672,59.0145125078856,58.102791296686,58.3077518790487,821239.860170394,0.0,1.0
2014-10-17,83.79,84.52,83.4,83.99,374254,59.2194730902484,59.7354083492993,58.943836445002,59.3608252160158,529534.307274406,0.0,1.0
2014-10-20,83.98,84.205,83.11,83.78,370315,59.3537576097274,59.5127787512157,58.7388758626392,59.21240548396,523960.991728403,0.0,1.0
2014-10-21,85.79,85.83,83.85,84.18,344950,60.6329943479223,60.6612647730758,59.2618787279786,59.4951097354948,488071.895809547,0.0,1.0
2014-10-22,85.24,87.38,85.18,86.06,259596,60.2442760020619,61.756743747773,60.2018703643317,60.8238197177083,367303.99149029,0.0,1.0
2014-10-23,86.14,86.69,85.2,85.92,249406,60.8803605680152,61.2690789138755,60.2160055769085,60.7248732296711,352886.097249677,0.0,1.0
2014-10-24,86.22,86.54,85.69,86.15,217125,60.9369014183222,61.16306481955,60.5623182850386,60.8874281743036,307211.510009126,0.0,1.0
2014-10-27,84.96,85.84,84.38,85.37,372501,60.0463830259876,60.6683323793641,59.6364618612622,60.3361548838108,527053.976695035,0.0,1.0
2014-10-28,86.75,86.85,84.445,84.92,365876,61.3114845516058,61.3821606144894,59.6824013021366,60.0181126008341,517680.223079327,0.0,1.0
2014-10-29,86.31,87.36,85.05,86.82,285330,61.0005098749175,61.7426085351963,60.1099914825829,61.3609577956243,403715.187799212,0.0,1.0
2014-10-30,85.08,85.83,84.53,85.83,326171,60.131194301448,60.6612647730758,59.7424759555877,60.6612647730758,461501.37216436,0.0,1.0
2014-10-31,85.68,86.23,85.11,85.67,319408,60.5552506787502,60.9439690246105,60.1523971203131,60.5481830724618,451932.361492205,0.0,1.0
2014-11-03,87.93,88.64,85.41,86.01,438598,62.1454620936334,62.6472621401076,60.3644253089642,60.7884816862664,620575.032202568,0.0,1.0
2014-11-04,87.29,88.17,86.98,87.83,312183,61.6931352911777,62.3150846445542,61.4740394962382,62.0747860307497,441709.66415281,0.0,1.0
2014-11-05,86.44,88.04,86.41,87.76,354293,61.0923887566663,62.2232057628054,61.0711859378012,62.0253127867311,501291.364493556,0.0,1.0
2014-11-06,85.87,87.276,85.85,86.43,204448,60.6895351982292,61.683240642374,60.6753999856525,61.0853211503779,289274.744033832,0.0,1.0
2014-11-07,87.42,87.44,85.51,85.9,240601,61.7850141729265,61.7991493855032,60.4351013718479,60.7107380170943,340427.848104574,0.0,1.0
2014-11-10,86.91,87.69,86.696,87.69,131882,61.4245662522197,61.9758395427125,61.2733194776485,61.9758395427125,186600.66027875,0.0,1.0
2014-11-11,88.02,88.15,86.5101,87.35,196928,62.2090705502287,62.3009494319775,61.1419326767478,61.7355409289079,278634.649363625,0.0,1.0
2014-11-12,88.69,88.82,87.78,87.98,171686,62.6826001715494,62.7744790532982,62.0394479993078,62.1808001250752,242919.586908126,0.0,1.0
2014-11-13,88.37,89.25,88.27,89.04,170543,62.4564367703216,63.0783861236981,62.3857607074379,62.9299663916424,241302.349114503,0.0,1.0
2014-11-14,88.83,88.86,87.975,88.38,164330,62.7815466595866,62.8027494784517,62.177266321931,62.46350437661,232511.536855727,0.0,1.0
2014-11-17,88.95,89.29,88.18,88.59,206359,62.866357935047,63.1066565488516,62.3221522508426,62.6119241086657,291978.629793774,0.0,1.0
2014-11-18,90.76,90.8,89.01,89.3,322096,64.1455946732419,64.1738650983954,62.9087635727773,63.11372415514,455735.629374321,0.0,1.0
2014-11-19,90.55,91.54,89.91,91.06,388356,63.9971749411862,64.6968679637348,63.5448481387305,64.357622861893,549487.314593456,0.0,1.0
2014-11-20,91.72,91.82,90.2222,90.57,176831,64.8240848769254,64.8947609398091,63.7654988070534,64.0113101537629,250199.279338739,0.0,1.0
2014-11-21,91.39,93.32,91.17,92.959,142690,64.5908538694092,65.9549018830645,64.4353665310651,65.6997612960544,201892.96655476,0.0,1.0
2014-11-24,90.09,91.76,90.0,91.7,220391,63.6720650519212,64.8523553020789,63.6084565953258,64.8099496643487,311832.593678394,0.0,1.0
2014-11-25,89.4,90.28,88.72,89.89,286129,63.1844002180237,63.8063495714002,62.7038029904145,63.5307129261538,404845.697857921,0.0,1.0
2014-11-26,88.91,89.13,88.45,88.88,149813,63.2621438871957,63.4186805158672,62.9348400272462,63.240797983286,210550.465279062,0.6,1.0
2014-11-28,87.05,89.0,86.97,88.9,209668,61.9386978447912,63.326181598925,61.8817754343652,63.2550285858925,294671.990776036,0.0,1.0
2014-12-01,85.23,87.01,85.19,87.01,316578,60.6437130075997,61.9102366395782,60.6152518023867,61.9102366395782,444925.641947727,0.0,1.0
2014-12-02,84.68,86.22,84.61,85.58,390000,60.252371435921,61.3481278366215,60.2025643267982,60.8927485532135,548114.525834434,0.0,1.0
2014-12-03,85.51,86.04,84.73,84.95,212415,60.8429414440907,61.220052413163,60.2879479424372,60.4444845711087,298532.684628516,0.0,1.0
2014-12-04,84.45,85.44,83.95,85.28,249782,60.0887195059462,60.793134334968,59.7329544407837,60.679289514116,351049.08331276,0.0,1.0
2014-12-05,84.34,85.16,84.02,84.66,125151,60.0104511916105,60.593905898477,59.7827615499065,60.2381408333145,175889.95134027,0.0,1.0
2014-12-08,83.44,83.84,82.91,83.81,236395,59.370074074318,59.654686126448,58.9929631052457,59.6333402225382,332234.700858028,0.0,1.0
2014-12-09,82.24,83.1,82.01,82.94,431716,58.516237917928,59.1281538300075,58.3525859879532,59.0143090091555,606743.104192662,0.0,1.0
2014-12-10,80.99,82.21,80.82,82.21,460089,57.6268252550217,58.4948920140182,57.5058651328665,58.4948920140182,646619.138658048,0.0,1.0
2014-12-11,81.55,81.8399,80.9,81.29,230443,58.0252821280037,58.231554712785,57.5627875432925,57.8402842941192,323869.629940678,0.0,1.0
2014-12-12,81.83,82.17,80.8,81.51,332132,58.2245105644947,58.4664308088052,57.49163453026,57.9968209227907,466785.573575493,0.0,1.0
2014-12-15,82.93,83.84,82.51,83.0,511424,59.0071937078522,59.654686126448,58.7083510531157,59.057000816975,718766.469898332,0.0,1.0
2014-12-16,84.51,84.82,82.752,82.98,413657,60.1314113137657,60.3519856541665,58.8805413446544,59.0427702143685,581362.590802806,0.0,1.0
2014-12-17,86.6,86.64,84.51,84.96,412030,61.618509286145,61.646970491358,60.1314113137657,60.451599872412,579075.969434773,0.0,1.0
2014-12-18,86.09,87.87,85.94,87.73,499175,61.2556289196792,62.5221525516577,61.1488994001305,62.4225383334122,701551.457521548,0.0,1.0
2014-12-19,86.78,87.07,85.67,86.19,448263,61.7465847096035,61.9529284473977,60.9567862649427,61.3267819327117,629998.619728514,0.0,1.0
2014-12-22,86.98,87.5,86.12,86.9,259143,61.8888907356685,62.2588864034375,61.276974823589,61.8319683252425,364205.237354648,0.0,1.0
2014-12-23,87.11,87.83,86.95,87.65,182111,61.9813896526107,62.4936913464447,61.8675448317587,62.3656159229862,255942.780549319,0.0,1.0
2014-12-24,87.48,87.89,86.1663,86.79,104211,62.244655800831,62.5363831542642,61.309918668623,61.7537000109067,146460.417568544,0.0,1.0
2014-12-26,87.57,88.37,87.53,87.67,172482,62.3086935125602,62.8779176168202,62.2802323073472,62.3798465255927,242409.973448653,0.0,1.0
2014-12-29,87.75,88.5399,87.57,87.69,157978,62.4367689360187,62.9988065859625,62.3086935125602,62.3940771281992,222025.734775057,0.0,1.0
2014-12-30,87.64,88.34,87.53,87.89,142886,62.358500621683,62.8565717129105,62.2802323073472,62.5363831542642,200815.108047125,0.0,1.0
2014-12-31,86.83,88.0,86.73,87.85,221882,61.7821612161197,62.6146514686,61.7110082030872,62.5079219490512,311837.813387682,0.0,1.0
2015-01-02,86.93,87.32,86.17,86.67,195372,61.8533142291522,62.130810979979,61.3125513301052,61.6683163952677,274580.079849551,0.0,1.0
2015-01-05,86.69,87.65,86.07,86.44,306116,61.6825469978742,62.3656159229862,61.2413983170727,61.504664465293,430222.118436753,0.0,1.0
2015-01-06,85.89,87.73,85.47,86.68,329744,61.1133228936142,62.4225383334122,60.8144802388777,61.675431696571,463429.426171153,0.0,1.0
2015-01-07,89.64,90.23,88.0,88.22,751711,63.781560882333,64.2013636592247,62.6146514686,62.7711880972715,1056471.07263981,0.0,1.0
2015-01-08,91.99,92.12,89.99,90.32,363897,65.4536566885967,65.546155605539,64.0305964279467,64.265401370954,511428.798993777,0.0,1.0
2015-01-09,91.74,92.62,91.66,91.99,208299,65.2757741560155,65.9019206707015,65.2188517455895,65.4536566885967,292747.968248171,0.0,1.0
2015-01-12,91.16,92.0,90.68,91.64,213247,64.863086680427,65.4607719899,64.521552217871,65.204621142983,299701.995616963,0.0,1.0
2015-01-13,91.12,92.69,90.23,91.22,233007,64.834625475214,65.9517277798242,64.2013636592247,64.9057784882465,327473.131592574,0.0,1.0
2015-01-14,89.5,90.98,88.133,90.78,298064,63.6819466640875,64.7350112569685,62.7092849759332,64.5927052309035,418905.661611063,0.0,1.0
2015-01-15,89.05,90.035,88.49,89.72,272585,63.3617581054412,64.0626152838114,62.9633012324592,63.838483292759,383096.918011741,0.0,1.0
2015-01-16,90.89,91.07,88.414,89.09,420905,64.6709735452392,64.7990489686977,62.9092249425545,63.3902193106542,591549.08845216,0.0,1.0
2015-01-20,90.51,91.8,89.99,91.17,322525,64.4005920957157,65.318465963835,64.0305964279467,64.8702019817302,453283.685755771,0.0,1.0
2015-01-21,90.96,91.49,90.108,90.78,273110,64.720780654362,65.0978916234342,64.1145569833251,64.5927052309035,383834.764488826,0.0,1.0
2015-01-22,91.94,92.31,90.58,91.41,246649,65.4180801820805,65.6813463303007,64.4503992048385,65.0409692130082,346645.89662189,0.0,1.0
2015-01-23,90.85,91.995,90.33,91.55,440888,64.6425123400262,65.4572143392484,64.2725166722572,65.1405834312537,619633.6335028,0.0,1.0
2015-01-26,91.07,91.95,90.66,91.18,454456,64.7990489686977,65.4251954833837,64.5073216152645,64.8773172830335,638702.397314393,0.0,1.0
2015-01-27,89.22,91.02,89.15,90.44,399376,63.4827182275965,64.7634724621815,63.4329111184737,64.350784986593,561291.761204238,0.0,1.0
2015-01-28,87.74,89.72,87.55,89.72,274745,62.4296536347155,63.838483292759,62.2944629099537,63.838483292759,386132.629231747,0.0,1.0
2015-01-29,87.14,87.9799,86.51,87.54,367773,62.0027355565205,62.6003497129805,61.5544715744157,62.2873476086505,516876.214127454,0.0,1.0
2015-01-30,87.4,88.01,86.09,86.43,433463,62.187733390405,62.6217667699032,61.2556289196792,61.4975491639897,609198.376184028,0.0,1.0
2015-02-02,87.5,88.36,86.55,87.4,373847,62.2588864034375,62.870802315517,61.5829327796287,62.187733390405,525412.74651186,0.0,1.0
2015-02-03,90.55,90.99,87.5,87.5,320720,64.4290533009287,64.7421265582717,62.2588864034375,62.2588864034375,450746.899296461,0.0,1.0
2015-02-04,89.71,90.935,89.627,90.56,307328,63.8313679914557,64.7029924011039,63.7723109906388,64.436168602232,431925.489732423,0.0,1.0
2015-02-05,91.45,91.86,89.84,90.11,302673,65.0694304182212,65.3611577716545,63.923866908398,64.1159800435857,425383.250968937,0.0,1.0
2015-02-06,90.98,92.2,90.48,91.43,287779,64.7350112569685,65.603078015965,64.379246191806,65.0551998156147,404450.897769506,0.0,1.0
2015-02-09,90.09,91.48,88.98,90.54,400970,64.1017494409792,65.090776322131,63.3119509963185,64.4219379996255,563532.003650854,0.0,1.0
2015-02-10,91.87,95.44,89.04,95.4,625283,65.3682730729577,67.908435638218,63.354642804138,67.879974433005,878786.397582903,0.0,1.0
2015-02-11,90.88,92.37,90.7,92.37,380133,64.663858243936,65.7240381381202,64.5357828204775,65.7240381381202,534247.228330822,0.0,1.0
2015-02-12,91.14,92.33,91.11,91.73,283232,64.8488560778205,65.6955769329072,64.8275101739107,65.2686588547122,398060.444567021,0.0,1.0
2015-02-13,91.66,91.96,91.19,91.47,243402,65.2188517455895,65.432310784687,64.8844325843367,65.0836610208277,342082.491838853,0.0,1.0
2015-02-17,92.09,92.838,91.33,91.86,275229,65.5248097016292,66.0570342391123,64.9840468025822,65.3611577716545,386812.853412527,0.0,1.0
2015-02-18,92.45,92.9,91.41,92.28,246262,65.7809605485462,66.1011491071925,65.0409692130082,65.660000426391,346101.998361639,0.0,1.0
2015-02-19,91.59,92.33,91.45,92.16,263705,65.1690446364667,65.6955769329072,65.0694304182212,65.574616810752,370616.77188505,0.0,1.0
2015-02-20,91.37,91.76,90.81,91.76,182264,65.0125080077952,65.290004758622,64.6140511348132,65.290004758622,256157.81009407,0.0,1.0
2015-02-23,91.02,91.22,90.69,91.0,193660,64.7634724621815,64.9057784882465,64.5286675191742,64.749241859575,272173.997623324,0.0,1.0
2015-02-24,90.95,91.52,90.88,91.4,184097,64.7136653530587,65.119237527344,64.663858243936,65.033853911705,258733.948365492,0.0,1.0
2015-02-25,90.43,91.6,90.0901,90.5,130100,64.8132795713042,65.6518457230064,64.5696653533867,64.8634501957651,181520.563036111,0.66,1.0
2015-02-26,90.32,91.27,90.0,90.75,162440,64.7344400185801,65.415327064834,64.5050885924735,65.0426309974108,226642.584624026,0.0,1.0
2015-02-27,90.67,91.29,90.27,90.33,194660,64.9852931408842,65.4296615289657,64.6986038582509,64.7416072506459,271597.17756041,0.0,1.0
2015-03-02,93.71,93.8,90.645,90.99,353635,67.1641316888966,67.2286367774891,64.9673750607196,65.2146445669907,493405.259871445,0.0,1.0
2015-03-03,92.59,93.66,92.2,93.66,234667,66.3614016975236,67.1282955285674,66.0818796469562,67.1282955285674,327416.494742467,0.0,1.0
2015-03-04,91.56,92.45,91.2,91.95,220954,65.6231767947431,66.261060448602,65.3651564403732,65.9026988453105,308283.58558863,0.0,1.0
2015-03-05,91.5,92.0,90.92,91.49,243743,65.5801734023481,65.9385350056396,65.1644739425299,65.5730061702823,340079.681753349,0.0,1.0
2015-03-06,91.61,91.7299,90.17,90.61,280355,65.6590129550722,65.7449480675415,64.6269315375927,64.9422897484892,391162.16333581,0.0,1.0
2015-03-09,92.63,92.86,91.593,91.7,250483,66.3900706257869,66.554916963301,65.6468286605603,65.7235180436647,349483.591014405,0.0,1.0
2015-03-10,91.75,92.55,91.2,91.85,271943,65.7593542039939,66.3327327692603,65.3651564403732,65.8310265246521,379425.414863405,0.0,1.0
2015-03-11,92.72,92.74,91.16,91.69,434671,66.4545757143794,66.4689101785111,65.3364875121099,65.7163508115989,606469.828251109,0.0,1.0
2015-03-12,93.6,93.71,92.36,93.42,427692,67.0852921361725,67.1641316888966,66.1965553600095,66.9562819589875,596732.456925751,0.0,1.0
2015-03-13,93.44,93.79,92.61,93.6,289277,66.9706164231192,67.2214695454233,66.3757361616553,67.0852921361725,403610.483577225,0.0,1.0
2015-03-16,93.94,94.02,93.25,93.5,257823,67.3289780264107,67.3863158829374,66.8344390138684,67.0136198155142,359724.643533122,0.0,1.0
2015-03-17,94.08,94.15,93.299,93.87,273248,67.4293192753323,67.4794898997932,66.869558450991,67.2788074019499,381246.201448818,0.0,1.0
2015-03-18,95.19,95.4699,92.86,93.66,258354,68.2248820346395,68.4254928601621,66.554916963301,67.1282955285674,360465.515316152,0.0,1.0
2015-03-19,94.71,95.13,94.3,94.54,439831,67.8808548954796,68.1818786422445,67.5869983807806,67.7590119503605,613669.260266992,0.0,1.0
2015-03-20,95.0,95.23,94.47,95.23,592258,68.0887046253887,68.2535509629028,67.7088413258997,68.2535509629028,826341.319159423,0.0,1.0
2015-03-23,94.23,95.23,94.11,94.71,235618,67.5368277563198,68.2535509629028,67.4508209715298,67.8808548954796,328743.36680586,0.0,1.0
2015-03-24,93.73,93.85,92.65,93.8,338818,67.1784661530283,67.2644729378182,66.4044050899186,67.2286367774891,472732.007123512,0.0,1.0
2015-03-25,92.7,94.17,92.27,94.15,136497,66.4402412502477,67.4938243639248,66.132050271417,67.4794898997932,190445.905401537,0.0,1.0
2015-03-26,92.27,92.84,92.02,92.05,155011,66.132050271417,66.5405824991694,65.9528694697713,65.9743711659688,216277.355855423,0.0,1.0
2015-03-27,91.56,92.26,91.18,92.0,232786,65.6231767947431,66.1248830393512,65.3508219762415,65.9385350056396,324792.050629701,0.0,1.0
2015-03-30,93.26,93.37,91.68,92.06,154697,66.8416062459342,66.9204457986584,65.709183579533,65.9815383980346,215839.250883914,0.0,1.0
2015-03-31,93.21,93.37,92.41,93.1,254145,66.8057700856051,66.9204457986584,66.2323915203387,66.726930532881,354592.955363661,0.0,1.0
2015-04-01,94.1,94.1,92.39,93.0,259358,67.443653739464,67.443653739464,66.218057056207,66.6552582122226,361866.335033971,0.0,1.0
2015-04-02,94.02,94.755,93.43,94.24,190980,67.3863158829374,67.9131074397759,66.9634491910534,67.5439949883856,266462.698913424,0.0,1.0
2015-04-06,94.15,94.79,93.8,94.27,246886,67.4794898997932,67.9381927520063,67.2286367774891,67.5654966845831,344464.917184729,0.0,1.0
2015-04-07,94.32,94.92,94.22,94.46,116200,67.6013328449123,68.0313667688621,67.529660524254,67.7016740938339,162126.744233636,0.0,1.0
2015-04-08,94.77,94.94,93.85,94.7,158638,67.9238582878746,68.0457012329937,67.2644729378182,67.8736876634138,221337.886847983,0.0,1.0
2015-04-09,95.6,95.68,94.3,94.86,179157,68.5187385493386,68.5760764058652,67.5869983807806,67.9883633764671,249966.791021218,0.0,1.0
2015-04-10,91.51,92.08,90.53,91.58,538185,65.5873406344139,65.9958728621663,64.8849518919625,65.6375112588747,750896.573540271,0.0,1.0
2015-04-13,90.21,91.89,90.01,91.53,323196,64.655600465856,65.8596954529155,64.5122558245394,65.6016750985456,450935.587171551,0.0,1.0
2015-04-14,89.75,90.32,89.38,90.32,310303,64.3259077908278,64.7344400185801,64.060720204392,64.7344400185801,432946.773803184,0.0,1.0
2015-04-15,89.41,90.265,89.325,89.56,265734,64.0822219005895,64.695020242218,64.02130042803,64.189730381577,370762.37738538,0.0,1.0
2015-04-16,89.08,89.82,89.0,89.46,197944,63.8457032424171,64.3760784152886,63.7883653858905,64.1180580609187,276179.14165734,0.0,1.0
2015-04-17,89.11,89.11,88.105,88.69,197355,63.8672049386146,63.8672049386146,63.1468981159987,63.5661811918498,275357.34602607,0.0,1.0
2015-04-20,89.95,90.52,89.46,89.55,169705,64.4692524321444,64.8777846598967,64.1180580609187,64.1825631495112,236778.994235535,0.0,1.0
2015-04-21,89.11,90.1979,88.68,90.13,120527,63.8672049386146,64.6469281150563,63.5590139597839,64.5982626093293,168163.942360133,0.0,1.0
2015-04-22,88.49,89.28,88.41,89.28,97424,63.4228365505331,63.9890478837337,63.3654986940065,63.9890478837337,135929.741223905,0.0,1.0
2015-04-23,89.18,89.39,88.0,88.47,159354,63.9173755630754,64.0678874364579,63.0716421793075,63.4085020864015,222336.877802125,0.0,1.0
2015-04-24,88.45,90.14,88.3501,89.52,264569,63.3941676222698,64.6054298413952,63.3225669739322,64.1610614533137,369136.924226755,0.0,1.0
2015-04-27,87.64,89.12,87.3,88.8,372944,62.8136218249376,63.8743721706805,62.5699359346993,63.6450207445739,520345.925141731,0.0,1.0
2015-04-28,91.65,93.14,88.54,88.67,468871,65.6876818833356,66.7555994611443,63.4586727108623,63.5518467277181,654186.993937773,0.0,1.0
2015-04-29,89.09,89.42,85.2,89.42,455999,63.852870474483,64.0893891326554,61.0648172008749,64.0893891326554,636227.480583424,0.0,1.0
2015-04-30,88.33,89.62,88.09,89.08,254040,63.3081608374799,64.232733773972,63.1361472678999,63.8457032424171,354446.455293571,0.0,1.0
2015-05-01,88.38,89.46,88.29,88.75,140897,63.343996997809,64.1180580609187,63.2794919092165,63.6091845842447,196584.955957716,0.0,1.0
2015-05-04,88.59,89.69,88.53,88.81,138536,63.4945088711914,64.2829043984328,63.4515054787965,63.6521879766397,193290.797238821,0.0,1.0
2015-05-05,87.71,89.66,87.59,88.72,149893,62.8637924493984,64.2614027022353,62.7777856646084,63.5876828880472,209136.523867577,0.0,1.0
2015-05-06,87.75,88.42,87.5,88.05,197949,62.8924613776617,63.3726659260723,62.7132805760159,63.1074783396366,276186.117851154,0.0,1.0
2015-05-07,88.3,88.84,87.39,87.75,146902,63.2866591412824,63.6736896728372,62.6344410232918,62.8924613776617,204963.364728138,0.0,1.0
2015-05-08,88.49,89.98,88.47,88.71,153913,63.4228365505331,64.4907541283419,63.4085020864015,63.5805156559814,214745.383693904,0.0,1.0
2015-05-11,88.52,89.61,88.3,88.83,206909,63.4443382467306,64.2255665419061,63.2866591412824,63.6665224407714,288687.457165555,0.0,1.0
2015-05-12,88.54,88.76,87.52,88.21,123306,63.4586727108623,63.6163518163106,62.7276150401476,63.2221540526899,172041.310881865,0.0,1.0
2015-05-13,88.3,89.21,88.2,88.88,124234,63.2866591412824,63.9388772592729,63.2149868206241,63.7023586011005,173336.092453714,0.0,1.0
2015-05-14,89.59,89.7385,88.85,88.85,131983,64.2112320777745,64.3176654739521,63.680856904903,63.680856904903,184147.797626403,0.0,1.0
2015-05-15,89.3,89.74,89.08,89.74,114217,64.0033823478654,64.3187405587619,63.8457032424171,64.3187405587619,159359.985767067,0.0,1.0
2015-05-18,89.66,89.9,88.1948,89.03,147471,64.2614027022353,64.4334162718152,63.2112598599498,63.809867082088,205757.255584153,0.0,1.0
2015-05-19,88.74,89.62,88.38,89.62,140349,63.6020173521789,64.232733773972,63.343996997809,64.232733773972,195820.365115719,0.0,1.0
2015-05-20,88.25,88.9,88.02,88.7,118718,63.2508229809532,63.7166930652322,63.0859766434391,63.5733484239156,165639.955438286,0.0,1.0
2015-05-21,87.88,88.59,87.71,88.31,113072,62.9856353945175,63.4945088711914,62.8637924493984,63.2938263733482,157762.437383698,0.0,1.0
2015-05-22,88.35,88.588,87.2,88.02,186772,63.3224953016115,63.4930754247783,62.498263614041,63.0859766434391,260591.534199696,0.0,1.0
2015-05-26,87.73,88.6938,87.23,88.23,246042,62.87812691353,63.5689047400348,62.5197653102385,63.2364885168216,343287.335668953,0.0,1.0
2015-05-27,88.59,88.81,87.38,88.07,232487,63.4945088711914,63.6521879766397,62.627273791226,63.1218128037683,324374.874239633,0.0,1.0
2015-05-28,86.91,88.95,86.66,87.6,215980,62.7634512004767,64.2366699376643,62.5829096885665,63.261745773349,299072.492684364,0.66,1.0
2015-05-29,86.16,87.42,85.89,87.04,313549,62.221826664746,63.1317558847736,62.026841831883,62.8573327866701,434178.539719833,0.0,1.0
2015-06-01,86.73,87.1,85.975,86.27,213188,62.6334613119014,62.9006627495285,62.0882259459324,62.3012649299865,295206.345820882,0.0,1.0
2015-06-02,87.28,87.42,86.55,86.7,185364,63.0306526381039,63.1317558847736,62.503471423326,62.6117963304721,256677.810602576,0.0,1.0
2015-06-03,88.1,88.54,87.19,87.23,179789,63.6228287971695,63.9405818581315,62.9656576938162,62.9945443357219,248957.979383411,0.0,1.0
2015-06-04,87.43,88.3,87.1,87.76,165548,63.1389775452501,63.7672620066977,62.9006627495285,63.3772923409716,229238.137878095,0.0,1.0
2015-06-05,87.22,88.15,86.8,87.22,174184,62.9873226752455,63.6589370995516,62.6840129352362,62.9873226752455,241196.606471586,0.0,1.0
2015-06-08,86.69,87.56,86.64,87.12,147673,62.6045746699957,63.2328591314434,62.5684663676137,62.9151060704814,204486.212668664,0.0,1.0
2015-06-09,86.62,87.53,86.22,86.71,114199,62.5540230466609,63.2111941500142,62.2651566276045,62.6190179909485,158133.991999545,0.0,1.0
2015-06-10,87.05,87.71,86.63,87.03,137412,62.8645544471465,63.3411840385895,62.5612447071373,62.8501111261937,190277.569056134,0.0,1.0
2015-06-11,88.02,88.04,87.32,87.36,179406,63.5650555133582,63.579498834311,63.0595392800095,63.0884259219152,248427.630440462,0.0,1.0
2015-06-12,86.99,87.8,86.45,87.8,595948,62.821224484288,63.4061789828772,62.4312548185619,63.4061789828772,825222.955228545,0.0,1.0
2015-06-15,85.37,86.55,84.74,85.7,514512,61.6513154871097,62.503471423326,61.1963508770958,61.8896302828312,712456.645782097,0.0,1.0
2015-06-16,84.51,85.53,84.48,85.03,516881,61.0302526861384,61.7668620547322,61.0085877047092,61.4057790309117,715737.054779085,0.0,1.0
2015-06-17,84.47,84.86,83.54,84.86,362940,61.0013660442328,61.2830108028128,60.3297516199267,61.2830108028128,502571.397790827,0.0,1.0
2015-06-18,83.89,84.92,83.34,84.34,656542,60.582509736601,61.3263407656712,60.1853184103985,60.9074844580395,909128.866061568,0.0,1.0
2015-06-19,83.34,83.81,83.07,83.81,423854,60.1853184103985,60.5247364527897,59.9903335775354,60.5247364527897,586920.420012215,0.0,1.0
2015-06-22,83.34,84.47,83.13,83.76,177227,60.1853184103985,61.0013660442328,60.0336635403939,60.4886281504077,245410.318830316,0.0,1.0
2015-06-23,83.03,83.62,82.68,83.57,173374,59.9614469356298,60.387524903738,59.7086888189555,60.3514166013559,240074.980769788,0.0,1.0
2015-06-24,83.07,83.35,82.55,83.1,166647,59.9903335775354,60.1925400708749,59.6148072327621,60.0119985589646,230759.94855251,0.0,1.0
2015-06-25,83.3,83.785,83.07,83.07,369794,60.1564317684928,60.5066823015987,59.9903335775354,59.9903335775354,512062.289840363,0.0,1.0
2015-06-26,83.99,84.15,83.17,83.26,272455,60.6547263413651,60.7702729089877,60.0625501822995,60.1275451265872,377274.729115281,0.0,1.0
2015-06-29,82.79,83.81,82.71,83.66,231520,59.788127084196,60.5247364527897,59.7303538003847,60.4164115456436,320591.089481822,0.0,1.0
2015-06-30,82.14,83.62,81.92,83.06,291402,59.3187191532293,60.387524903738,59.1598426227483,59.983111917059,403511.077475734,0.0,1.0
2015-07-01,82.4,82.66,81.64,82.53,208243,59.506482325616,59.6942454980026,58.9576361294088,59.6003639118093,288358.89014756,0.0,1.0
2015-07-02,82.51,82.99,82.0601,82.4,214536,59.5859205908565,59.9325602937241,59.2610180860228,59.506482325616,297072.952544368,0.0,1.0
2015-07-06,82.57,82.67,81.89,82.19,241372,59.6292505537149,59.701467158479,59.1381776413191,59.3548274556114,334233.381351099,0.0,1.0
2015-07-07,82.61,82.66,80.92,82.2,250228,59.6581371956206,59.6942454980026,58.4376765751073,59.3620491160878,346496.48902409,0.0,1.0
2015-07-08,83.08,83.24,81.88,82.24,375115,59.9975552380118,60.1131018056344,59.1309559808427,59.3909357579934,519430.401395014,0.0,1.0
2015-07-09,83.51,84.0,83.01,83.58,429656,60.3080866384974,60.6619480018415,59.947003614677,60.3586382618323,594954.583372502,0.0,1.0
2015-07-10,84.53,84.76,83.78,84.01,342827,61.0446960070912,61.2107941980487,60.5030714713605,60.6691696623179,474720.462309021,0.0,1.0
2015-07-13,85.86,85.97,84.09,85.05,373490,62.0051768504537,62.0846151156942,60.7269429461292,61.4202223518645,517180.226375975,0.0,1.0
2015-07-14,84.35,85.73,83.9,85.73,256407,60.9147061185159,61.9112952642604,60.5897313970774,61.9112952642604,355052.692988793,0.0,1.0
2015-07-15,82.78,84.19,82.67,84.19,175422,59.7809054237195,60.7991595508933,59.701467158479,60.7991595508933,242910.893655322,0.0,1.0
2015-07-16,84.25,84.34,82.68,83.23,231921,60.8424895137518,60.9074844580395,59.7086888189555,60.105880145158,321146.363440366,0.0,1.0
2015-07-17,83.48,84.76,83.04,84.1,222028,60.2864216570682,61.2107941980487,59.9686685961062,60.7341646066056,307447.297924456,0.0,1.0
2015-07-20,82.86,82.99,82.28,82.95,189218,59.8386787075308,59.9325602937241,59.4198223998991,59.9036736518185,262014.533386193,0.0,1.0
2015-07-21,82.14,83.13,82.08,82.67,144352,59.3187191532293,60.0336635403939,59.2753891903709,59.701467158479,199887.547291292,0.0,1.0
2015-07-22,82.46,82.58,81.27,81.9,204413,59.5498122884744,59.6364722141913,58.6904346917817,59.1453993017955,283055.400718071,0.0,1.0
2015-07-23,82.01,83.24,81.885,82.46,245788,59.224837567036,60.1131018056344,59.1345668110809,59.5498122884744,340348.318510531,0.0,1.0
2015-07-24,81.55,82.22,80.66,81.74,244507,58.8926411851211,59.3764924370406,58.2499134027207,59.0298527341729,338574.488233984,0.0,1.0
2015-07-27,80.86,81.62,80.54,81.03,342075,58.3943466122489,58.943192808456,58.1632534770038,58.5171148403478,473679.150546364,0.0,1.0
2015-07-28,84.97,85.47,81.152,81.26,669884,61.3624490680533,61.7235320918738,58.60521909816,58.6832130313053,927603.841510196,0.0,1.0
2015-07-29,81.81,84.79,81.7,84.47,642877,59.0804043575078,61.2324591794779,59.0009660922673,61.0013660442328,890206.625055309,0.0,1.0
2015-07-30,80.48,81.67,80.3,81.29,434353,58.1199235141453,58.9793011108381,57.9899336255699,58.7048780127345,601458.627719842,0.0,1.0
2015-07-31,80.0,81.86,79.98,80.7,334576,57.7732838112776,59.1165126598898,57.7588404903248,58.2788000446263,463295.112104657,0.0,1.0
2015-08-03,79.58,80.39,79.05,79.74,305328,57.4699740712684,58.0549285698576,57.0872260660187,57.585520638891,422794.731208128,0.0,1.0
2015-08-04,79.84,80.4199,79.07,79.83,188344,57.6577372436551,58.0765213346821,57.1016693869715,57.6505155831787,260804.285406722,0.0,1.0
2015-08-05,80.53,81.1,80.01,80.65,224564,58.1560318165274,58.5676664636827,57.7805054717541,58.2426917422443,310958.955677245,0.0,1.0
2015-08-06,80.54,80.99,80.1,80.6,197843,58.1632534770038,58.4882281984422,57.8455004160417,58.2065834398622,273957.770025709,0.0,1.0
2015-08-07,80.58,81.38,80.05,80.2,250166,58.1921401189094,58.7698729570222,57.8093921136597,57.9177170208058,346410.636192594,0.0,1.0
2015-08-10,82.9,82.99,80.7721,81.13,329255,59.8675653494365,59.9325602937241,58.3308682166612,58.5893314451119,455927.000550005,0.0,1.0
2015-08-11,81.84,82.33,81.28,82.07,183033,59.102069338937,59.4559307022811,58.6976563522581,59.2681675298944,253450.021082958,0.0,1.0
2015-08-12,83.87,84.51,80.98,81.66,362160,60.5680664156482,61.0302526861384,58.4810065379658,58.9720794503616,501491.313781689,0.0,1.0
2015-08-13,84.75,85.92,83.21,84.32,541810,61.2035725375722,62.0485068133122,60.0914368242052,60.8930411370866,750256.816655779,0.0,1.0
2015-08-14,85.08,85.83,83.86,84.59,267591,61.4418873332938,61.9835118690245,60.5608447551718,61.0880259699497,370539.436012138,0.0,1.0
2015-08-17,84.98,85.15,84.1,85.08,246943,61.3696707285297,61.4924389566286,60.7341646066056,61.4418873332938,341947.673677909,0.0,1.0
2015-08-18,84.55,84.98,83.92,84.8,182175,61.0591393280441,61.3696707285297,60.6041747180303,61.2396808399543,252261.928672905,0.0,1.0
2015-08-19,84.41,84.56,83.06,84.28,207691,60.9580360813743,61.0663609885205,59.983111917059,60.864154495181,287594.523002631,0.0,1.0
2015-08-20,84.05,84.5382,83.8,84.27,212800,60.6980563042236,61.0506177686819,60.5175147923133,60.8569328347046,294669.07326249,0.0,1.0
2015-08-21,82.46,84.1,82.36,83.62,389818,59.5498122884744,60.7341646066056,59.4775956837103,60.387524903738,539789.984967281,0.0,1.0
2015-08-24,79.23,83.38,79.14,81.81,550819,57.2172159545941,60.2142050523041,57.1522210103064,59.0804043575078,762731.786961332,0.0,1.0
2015-08-25,79.62,81.77,79.57,80.73,398872,57.4988607131741,59.0515177156022,57.462752410792,58.3004650260556,552327.267811823,0.0,1.0
2015-08-26,80.38,80.98,78.88,80.98,340550,58.0477069093812,58.4810065379658,56.9644578379198,58.4810065379658,471567.447836189,0.0,1.0
2015-08-27,80.94,81.88,80.13,80.66,366314,58.9287494875032,59.6131209295374,58.3390251597928,58.7248941643441,503140.749088654,0.66,1.0
2015-08-28,81.72,81.91,80.72,81.3,289325,59.4966321734465,59.6349625713045,58.7685774478782,59.1908491887078,397394.577411933,0.0,1.0
2015-08-31,81.0,82.0,80.66,81.54,196136,58.9724327710373,59.7004874966057,58.7248941643441,59.3655823228442,269397.331151013,0.0,1.0
2015-09-01,79.71,81.04,79.51,80.08,248334,58.0332421750541,59.00155496006,57.8876312299404,58.3026224235144,341092.491098298,0.0,1.0
2015-09-02,79.68,80.61,79.2001,80.39,283452,58.0114005332871,58.6884914280656,57.6620070704868,58.5283193884406,389327.8761136,0.0,1.0
2015-09-03,80.89,81.01,80.0475,80.2,196450,58.8923467512248,58.979713318293,58.2789606449334,58.3899889905826,269828.617411472,0.0,1.0
2015-09-04,80.98,81.15,79.8,80.0,198325,58.9578716765259,59.0816409798726,58.0987671003553,58.2443780454689,272403.973266125,0.0,1.0
2015-09-08,83.71,83.95,81.53,82.0,304005,60.9454610773276,61.120194211464,59.3583017755885,59.7004874966057,417557.89684996,0.0,1.0
2015-09-09,83.07,84.485,82.95,84.1,255494,60.4795060529638,61.509703489643,60.3921394858956,61.2294024202992,350926.916655265,0.0,1.0
2015-09-10,82.42,83.73,82.26,83.18,198627,60.0062704813444,60.9600221718389,59.8897817252534,60.5595920727763,272818.777249114,0.0,1.0
2015-09-11,83.06,83.16,81.85,82.21,185967,60.4722255057081,60.545030978265,59.5912792877704,59.853378988975,255429.9745185,0.0,1.0
2015-09-14,82.75,83.05,82.0,83.05,124117,60.2465285407819,60.4649449584524,59.7004874966057,60.4649449584524,170477.569393025,0.0,1.0
2015-09-15,82.98,83.18,82.31,82.85,175986,60.4139811276627,60.5595920727763,59.9261844615318,60.3193340133388,241720.840233013,0.0,1.0
2015-09-16,85.32,85.42,83.14,83.14,196007,62.1176291854926,62.1904346580495,60.5304698837536,60.5304698837536,269220.146668213,0.0,1.0
2015-09-17,84.93,85.93,84.6,85.27,190367,61.833687842521,62.5617425680893,61.5934297830834,62.0812264492142,261473.476257418,0.0,1.0
2015-09-18,83.72,84.66,83.57,83.77,336764,60.9527416245832,61.6371130666175,60.843533415748,60.9891443608617,462553.140819329,0.0,1.0
2015-09-21,83.55,84.33,83.3301,84.01,139259,60.8289723212366,61.3968550071799,60.6688730870841,61.1638774949981,191275.456513638,0.0,1.0
2015-09-22,81.75,82.89,81.4287,82.36,126904,59.5184738152136,60.3484562023615,59.2845498318885,59.9625871978103,174305.57833538,0.0,1.0
2015-09-23,79.08,81.75,79.05,81.57,222772,57.574567697946,59.5184738152136,57.552726056179,59.3874239646113,305982.493041428,0.0,1.0
2015-09-24,78.93,79.65,77.68,79.0,220709,57.4653594891108,57.98955889152,56.5552910821503,57.5163233199006,303148.914839749,0.0,1.0
2015-09-25,79.18,79.37,77.89,79.0,193514,57.6473731705029,57.7857035683609,56.7081825745197,57.5163233199006,265795.953523867,0.0,1.0
2015-09-28,77.83,79.1,77.325,78.68,156125,56.6644992909856,57.5891287924574,56.2968316545736,57.2833458077187,214441.29749741,0.0,1.0
2015-09-29,77.47,78.36,77.34,77.88,249800,56.402399589781,57.0503682955368,56.3077524754571,56.700902027264,343106.075995855,0.0,1.0
2015-09-30,78.37,78.69,77.13,78.3,256745,57.0576488427925,57.2906263549744,56.1548609830877,57.0066850120027,352645.194081489,0.0,1.0
2015-10-01,78.82,79.08,77.3,78.73,194183,57.3852734692983,57.574567697946,56.2786302864343,57.3197485439971,266714.840492807,0.0,1.0
2015-10-02,81.65,81.7,78.2475,78.52,192482,59.4456683426567,59.4820710789351,56.9684621389104,57.1668570516278,264378.477661466,0.0,1.0
2015-10-05,82.74,83.57,81.71,82.26,218602,60.2392479935262,60.843533415748,59.4893516261908,59.8897817252534,300254.901620681,0.0,1.0
2015-10-06,83.65,84.372,82.73,83.19,184177,60.9017777937935,61.4274333056538,60.2319674462706,60.566872620032,252971.368129258,0.0,1.0
2015-10-07,83.35,85.69,82.84,84.65,377230,60.6833613761229,62.3870094339529,60.3120534660831,61.6298325193618,518134.127493662,0.0,1.0
2015-10-08,84.28,84.94,83.095,83.2,398592,61.3604522709015,61.8409683897766,60.497707421103,60.5741531672877,547475.328436109,0.0,1.0
2015-10-09,85.98,86.41,84.31,85.14,252167,62.5981453043677,62.9112088363621,61.3822939126686,61.9865793348903,346357.205226769,0.0,1.0
2015-10-12,85.12,86.0,84.87,86.0,148632,61.9720182403789,62.6127063988791,61.7900045589869,62.6127063988791,204149.488740657,0.0,1.0
2015-10-13,84.71,85.5,84.53,84.65,145236,61.6735158028959,62.2486790360949,61.5424659522936,61.6298325193618,199485.00421671,0.0,1.0
2015-10-14,84.42,85.45,84.14,84.47,190835,61.4623799324811,62.2122762998165,61.258524609322,61.4987826687595,262116.285078739,0.0,1.0
2015-10-15,85.6,85.73,83.95,84.51,176959,62.3214845086517,62.4161316229756,61.120194211464,61.5279048577822,243057.278231188,0.0,1.0
2015-10-16,85.17,85.98,84.69,85.6,116990,62.0084209766574,62.5981453043677,61.6589547083845,62.3214845086517,160688.4700991,0.0,1.0
2015-10-19,82.46,84.07,82.45,83.39,246724,60.0353926703671,61.2075607785322,60.0281121231114,60.7124835651457,338881.118871103,0.0,1.0
2015-10-20,83.27,83.6,82.09,82.35,163803,60.6251169980775,60.865375057515,59.7660124219068,59.9553066505546,224987.208031822,0.0,1.0
2015-10-21,83.06,83.49,82.66,83.32,148565,60.4722255057081,60.7852890377025,60.1810036154808,60.6615197343559,204057.46269145,0.0,1.0
2015-10-22,83.57,84.61,83.16,83.65,236156,60.843533415748,61.6007103303391,60.545030978265,60.9017777937935,324365.726512719,0.0,1.0
2015-10-23,85.26,85.41,84.03,84.54,144641,62.0739459019585,62.1831541107938,61.1784385895094,61.5497464995493,198667.757958833,0.0,1.0
2015-10-26,84.75,85.626,84.53,85.04,164370,61.7026379919186,62.3404139315165,61.5424659522936,61.9137738623335,225765.995642269,0.0,1.0
2015-10-27,82.33,84.31,81.445,84.31,255206,59.9407455560432,61.3822939126686,59.2964171239152,61.3822939126686,350531.34199599,0.0,1.0
2015-10-28,82.06,83.7,80.17,82.16,346995,59.7441707801398,60.9381805300719,58.3681473488156,59.8169762526966,476605.655885436,0.0,1.0
2015-10-29,81.08,82.41,81.03,81.5,181898,59.0306771490828,59.9989899340887,58.9942744128043,59.3364601338215,249841.108933123,0.0,1.0
2015-10-30,81.24,82.5,80.8,81.35,259887,59.1471659051737,60.0645148593898,58.8268218259236,59.2272519249862,356960.803732325,0.0,1.0
2015-11-02,83.05,83.15,81.19,81.33,227583,60.4649449584524,60.5377504310093,59.1107631688953,59.2126908304748,312590.512783686,0.0,1.0
2015-11-03,84.41,84.89,82.51,82.89,175278,61.4550993852254,61.8045656534982,60.0717954066455,60.3484562023615,240748.385862296,0.0,1.0
2015-11-04,84.83,85.0,84.02,84.89,273945,61.7608823699641,61.8846516733107,61.1711580422537,61.8045656534982,376269.791788169,0.0,1.0
2015-11-05,83.68,84.9,83.51,84.87,233963,60.9236194355605,61.8118462007539,60.7998501322139,61.7900045589869,321353.590305117,0.0,1.0
2015-11-06,82.99,83.22,81.66,83.11,233704,60.4212616749183,60.5887142617991,59.4529488899124,60.5086282419865,320997.847816395,0.0,1.0
2015-11-09,82.19,83.51,81.49,83.0,213500,59.8388178944636,60.7998501322139,59.3291795865658,60.428542222174,293247.186649781,0.0,1.0
2015-11-10,82.12,82.4099,81.55,81.77,165823,59.7878540636739,59.9989171286161,59.3728628700999,59.5330349097249,227761.724739234,0.0,1.0
2015-11-11,82.48,82.67,81.49,82.29,210010,60.0499537648785,60.1882841627365,59.3291795865658,59.9116233670205,288453.59095232,0.0,1.0
2015-11-12,81.33,82.345,81.05,81.7,177966,59.2126908304748,59.9516663769267,59.0088355073157,59.4820710789351,244440.416015526,0.0,1.0
2015-11-13,80.2,81.64,80.11,81.27,166912,58.3899889905826,59.438387795401,58.3244640652815,59.1690075469407,229257.491419617,0.0,1.0
2015-11-16,81.87,81.9,80.001,80.38,154088,59.6058403822818,59.6276820240488,58.2451061001945,58.5210388411849,211643.430896915,0.0,1.0
2015-11-17,82.48,82.93,81.495,81.74,254297,60.0499537648785,60.3775783913842,59.3328198601936,59.5111932679579,349282.809477654,0.0,1.0
2015-11-18,84.16,84.25,81.63,82.88,192480,61.2730857038333,61.3386106291345,59.4311072481454,60.3411756551058,264375.730615221,0.0,1.0
2015-11-19,83.98,84.58,83.25,84.37,184421,61.142035853231,61.578868688572,60.6105559035661,61.4259771962027,253306.507771144,0.0,1.0
2015-11-20,83.25,84.534,83.04,84.34,261970,60.6105559035661,61.5453781711959,60.4576644111968,61.4041355544356,359821.852396454,0.0,1.0
2015-11-23,84.18,84.55,82.01,82.95,268345,61.2876467983447,61.557027046805,59.7077680438613,60.3921394858956,368578.062302273,0.0,1.0
2015-11-24,84.85,85.19,83.54,84.2,207680,61.7754434644755,62.0229820711687,60.8216917739809,61.3022078928561,285253.282076939,0.0,1.0
2015-11-25,84.99,85.28,83.89,84.54,184020,61.8773711260551,62.0885069964699,61.0765109279299,61.5497464995493,252755.724999028,0.0,1.0
2015-11-27,83.44,84.5,82.86,84.5,164408,61.2294024202992,62.0072447808639,60.8037905626317,62.0072447808639,224046.013479499,0.66,1.0
2015-11-30,84.14,84.59,83.12,83.5,243516,61.743071903691,62.0732880001571,60.9945820850344,61.2734312331614,331849.964834275,0.0,1.0
2015-12-01,84.49,85.2,84.0,84.34,250953,61.9999066453869,62.5209142642557,61.6403380070126,61.8898346132315,341984.691868526,0.0,1.0
2015-12-02,83.06,84.14,82.538,83.15,180503,60.9505532721723,61.743071903691,60.5675026002715,61.0165964914655,245979.377956607,0.0,1.0
2015-12-03,83.13,83.935,82.63,83.43,196801,61.0019202205114,61.592640126412,60.6350134466602,61.2220642848222,268189.379463158,0.0,1.0
2015-12-04,84.84,84.89,83.11,83.11,119338,62.2567413870828,62.2934320644679,60.9872439495574,60.9872439495574,162627.141967644,0.0,1.0
2015-12-07,84.1,84.68,83.3,84.35,188082,61.7137193617829,62.1393312194504,61.1266685236209,61.8971727487085,256307.614637068,0.0,1.0
2015-12-08,82.78,84.15,82.59,83.43,183950,60.7450854788155,61.750410039168,60.6056609047521,61.2220642848222,250676.756481155,0.0,1.0
2015-12-09,81.98,84.07,81.84,83.09,178475,60.1580346406535,61.6917049553518,60.0553007439752,60.9725676786033,243215.733150172,0.0,1.0
2015-12-10,79.57,82.0,79.48,82.0,344824,58.3895439906904,60.1727109116076,58.3235007713972,60.1727109116076,469906.832709203,0.0,1.0
2015-12-11,78.57,79.22,77.8,78.75,296813,57.6557304429879,58.1327092489945,57.0906940112569,57.7878168815743,404480.131130422,0.0,1.0
2015-12-14,76.22,79.23,76.02,78.38,292630,55.9312686058869,58.1400473844716,55.7845058963464,57.5163058689244,398779.773031152,0.0,1.0
2015-12-15,75.22,77.53,74.85,76.97,357907,55.1974550581844,56.8925643533773,54.9259440455345,56.4816287666638,487735.612296281,0.0,1.0
2015-12-16,76.02,76.35,74.45,75.75,382687,55.7845058963464,56.0266643670883,54.6324186264535,55.5863762384667,521504.408303908,0.0,1.0
2015-12-17,73.94,77.05,73.48,76.06,290765,54.2581737171252,56.54033385048,53.920619485182,55.8138584382545,396238.255494662,0.0,1.0
2015-12-18,73.84,74.53,73.5,74.0,447650,54.1847923623549,54.6911237102697,53.935295756136,54.3022025299873,610032.345956995,0.0,1.0
2015-12-21,72.12,74.2899,71.71,74.23,317167,52.9226330603066,54.5149350774663,52.6217695057485,54.4709796459589,432217.422249842,0.0,1.0
2015-12-22,74.93,75.385,71.0,71.0,588867,54.9846491293507,55.3185342935553,52.1007618868797,52.1007618868797,802474.963624835,0.0,1.0
2015-12-23,75.16,76.7,74.4,75.65,279430,55.1534262453223,56.2834991087841,54.5957279490683,55.5129948836965,380791.552397549,0.0,1.0
2015-12-24,75.52,75.83,75.0,75.28,99596,55.4175991224952,55.6450813222829,55.0360160776898,55.2414838710466,135723.850168508,0.0,1.0
2015-12-28,75.71,75.81,74.8,75.52,231236,55.5570236965586,55.6304050513289,54.8892533681493,55.4175991224952,315115.468669076,0.0,1.0
2015-12-29,76.34,76.48,75.86,76.15,244827,56.0193262316112,56.1220601282896,55.667095728714,55.8799016575478,333636.52220175,0.0,1.0
2015-12-30,75.81,76.75,75.81,76.15,185150,55.6304050513289,56.3201897861693,55.6304050513289,55.8799016575478,252312.049266028,0.0,1.0
2015-12-31,75.27,75.9872,75.02,75.8,180702,55.2341457355695,55.7604368119818,55.0506923486439,55.6230669158519,246250.564010099,0.0,1.0
2016-01-04,76.07,76.82,74.745,75.27,391568,55.8211965737315,56.3715567345084,54.8488936230257,55.2341457355695,533606.937655956,0.0,1.0
2016-01-05,74.58,76.0,74.47,76.0,327370,54.7278143876548,55.7698296253924,54.6470948974075,55.7698296253924,446121.499153225,0.0,1.0
2016-01-06,74.2,74.47,73.58,74.01,327538,54.4489652395278,54.6470948974075,53.9940008399522,54.3095406654643,446350.440143108,0.0,1.0
2016-01-07,73.06,74.0,72.93,73.5,417460,53.6124177951469,54.3022025299873,53.5170220339456,53.935295756136,568891.104977565,0.0,1.0
2016-01-08,70.5,72.0,70.07,71.86,1055422,51.7338551130285,52.8345754345822,51.4183152875164,52.7318415379039,1438269.98466351,0.0,1.0
2016-01-11,70.32,71.365,69.64,70.75,554545,51.601768674442,52.3686038317911,51.1027754620043,51.9173084999541,755702.864489493,0.0,1.0
2016-01-12,70.76,71.58,70.22,70.71,442404,51.9246466354311,52.5263737445472,51.5283873196717,51.887955958046,602883.390999125,0.0,1.0
2016-01-13,70.11,71.68,70.07,71.0,368722,51.4476678294245,52.5997550993174,51.4183152875164,52.1007618868797,502473.688519948,0.0,1.0
2016-01-14,72.6,72.89,69.97,70.28,454948,53.2748635632038,53.4876694920375,51.3449339327461,51.5724161325339,619977.651576997,0.0,1.0
2016-01-15,71.89,72.88,71.13,71.85,628672,52.753855944335,53.4803313565605,52.196157648081,52.7245034024269,856718.988043059,0.0,1.0
2016-01-19,71.6,72.82,70.91,72.72,438083,52.5410500155012,53.4363025436983,52.0347186675865,53.3629211889281,596994.974229595,0.0,1.0
2016-01-20,71.1,71.59,69.43,70.93,394065,52.17414324165,52.5337118800242,50.9486746169868,52.0493949385405,537009.709392478,0.0,1.0
2016-01-21,71.0,71.57,70.04,71.04,401389,52.1007618868797,52.5190356090702,51.3963008810853,52.1301144287878,546990.446356153,0.0,1.0
2016-01-22,72.65,73.45,71.41,72.23,293254,53.3115542405889,53.8986050787509,52.4016254414378,53.0033525505538,399630.125279286,0.0,1.0
2016-01-25,71.7,72.46,71.13,71.94,385374,52.6144313702715,53.1721296665254,52.196157648081,52.7905466217201,525166.101398036,0.0,1.0
2016-01-26,72.63,72.82,71.81,72.36,291394,53.2968779696348,53.4363025436983,52.6951508605188,53.0987483117552,397095.421462733,0.0,1.0
2016-01-27,72.61,73.53,72.02,72.51,207077,53.2822016986808,53.9573101625671,52.8492517055363,53.2088203439105,282192.93667762,0.0,1.0
2016-01-28,73.53,73.73,72.1,72.92,387618,53.9573101625671,54.1040728721076,52.9079567893525,53.5096838984686,528224.098905749,0.0,1.0
2016-01-29,74.85,74.88,73.23,73.71,424002,54.9259440455345,54.9479584519655,53.7371660982564,54.0893966011536,577806.176143097,0.0,1.0
2016-02-01,73.95,74.7485,73.19,74.43,350611,54.2655118526022,54.8514619704427,53.7078135563483,54.6177423554994,477793.032164253,0.0,1.0
2016-02-02,71.52,74.09,71.42,73.25,409402,52.482344931685,54.3682457492805,52.4089635769148,53.7518423692104,557910.113927143,0.0,1.0
2016-02-03,73.59,73.98,71.74,72.26,486338,54.0013389754293,54.2875262590333,52.6437839121796,53.0253669569849,662754.185341299,0.0,1.0
2016-02-04,75.35,75.625,73.7,74.17,436162,55.2928508193857,55.4946495450039,54.0820584656766,54.4269508330967,594377.143029811,0.0,1.0
2016-02-05,72.88,75.12,72.69,74.66,342895,53.4803313565605,55.1240737034142,53.340906782497,54.786519471471,467278.099557519,0.0,1.0
2016-02-08,71.66,72.995,71.33,72.84,450984,52.5850788283634,53.5647199145463,52.3429203576216,53.4509788146524,614575.734410967,0.0,1.0
2016-02-09,72.09,72.26,69.34,70.23,893221,52.9006186538755,53.0253669569849,50.8826313976935,51.5357254551488,1217231.5471642,0.0,1.0
2016-02-10,69.73,72.5,69.64,71.8,436860,51.1688186812975,53.2014822084335,51.1027754620043,52.6878127250417,595328.338333012,0.0,1.0
2016-02-11,66.8,69.69,66.61,69.43,472437,49.0187449865291,51.1394661393894,48.8793204124656,50.9486746169868,643810.681172533,0.0,1.0
2016-02-12,69.26,69.71,66.53,67.14,371542,50.8239263138773,51.1541424103434,48.8206153286494,49.2682415927479,506316.6265644,0.0,1.0
2016-02-16,66.62,70.44,66.3,69.25,710412,48.8866585479426,51.6898263001663,48.6518382126778,50.8165881784003,968109.681572659,0.0,1.0
2016-02-17,69.23,69.4,67.28,67.3,615097,50.8019119074462,50.9266602105557,49.3709754894263,49.3856517603804,838219.738414185,0.0,1.0
2016-02-18,69.58,69.9,68.6701,69.21,320722,51.0587466491421,51.2935669844069,50.3910497020876,50.7872356364922,437061.977125029,0.0,1.0
2016-02-19,69.05,69.85,68.101,69.25,319250,50.6698254688598,51.2568763070218,49.9734364120901,50.8165881784003,435056.017975585,0.0,1.0
2016-02-22,70.22,70.75,69.21,69.69,257948,51.5283873196717,51.9173084999541,50.7872356364922,51.1394661393894,351517.086060348,0.0,1.0
2016-02-23,68.71,70.855,68.61,70.1,352320,50.4203288626409,51.9943589224629,50.3469475078707,51.4403296939474,480121.96163871,0.0,1.0
2016-02-24,68.44,68.7899,67.0,68.17,366613,50.2221992047612,50.4789605651024,49.1655076960696,50.0240695468816,499599.661450534,0.0,1.0
2016-02-25,67.75,68.2592,67.12,67.7,332318,50.2258682724997,50.6033592263648,49.7588232981577,50.188801211044,448265.909069957,0.695,1.0
2016-02-26,68.05,68.8,67.7,68.17,276944,50.4482706412341,51.0042765630699,50.188801211044,50.5372315887278,373571.560738419,0.0,1.0
2016-02-29,67.84,69.09,67.83,68.15,235138,50.29258898312,51.219265519513,50.2851755708289,50.5224047641455,317179.175750009,0.0,1.0
2016-03-01,68.72,68.92,67.27,68.4,519947,50.9449692647407,51.0932375105636,49.8700244825248,50.7077400714241,701359.886082598,0.0,1.0
2016-03-02,69.15,69.905,67.93,68.64,690007,51.2637459932599,51.8234586212413,50.3593096937403,50.8856619664115,930754.924860024,0.0,1.0
2016-03-03,69.92,70.02,68.75,69.15,343128,51.834578739678,51.9087128625894,50.9672095016141,51.2637459932599,462847.588296018,0.0,1.0
2016-03-04,68.72,70.97,68.245,70.12,558117,50.9449692647407,52.6129870302481,50.5928321809114,51.9828469855008,752847.647050106,0.0,1.0
2016-03-07,72.72,73.4,69.27,69.28,558736,53.9103341811982,54.414446216996,51.3527069407536,51.3601203530448,753682.620171377,0.0,1.0
2016-03-08,70.06,72.36,70.0,71.92,422538,51.938366511754,53.6434513387171,51.8938860380071,53.3172611979067,569964.253174975,0.0,1.0
2016-03-09,70.42,70.57,69.59,70.12,297436,52.2052493542352,52.3164505386023,51.5899361340702,51.9828469855008,401213.352662605,0.0,1.0
2016-03-10,70.72,70.95,68.8,70.43,256567,52.4276517229695,52.5981602056658,51.0042765630699,52.2126627665263,346084.893061319,0.0,1.0
2016-03-11,71.95,71.98,70.96,71.37,207401,53.3395014347802,53.3617416716536,52.6055736179569,52.9095235218938,279764.55625942,0.0,1.0
2016-03-14,72.84,73.43,71.92,72.04,431727,53.999295128692,54.4366864538695,53.3172611979067,53.4062221454005,582359.354970375,0.0,1.0
2016-03-15,73.1,73.5,71.805,72.16,366487,54.1920438482617,54.4885803399075,53.2320069565586,53.4951830928942,494356.695145377,0.0,1.0
2016-03-16,73.49,73.63,71.6,72.75,276314,54.4811669276163,54.5849546996923,53.0800320045901,53.9325744180717,372721.749645689,0.0,1.0
2016-03-17,74.9,75.21,73.2,73.88,280239,55.5264580606676,55.7562738416931,54.2661779711732,54.7702900069709,378016.207644051,0.0,1.0
2016-03-18,75.71,75.99,74.63,74.93,998192,56.1269444562503,56.3345200004023,55.3262959288067,55.5486982975411,1346467.67345241,0.0,1.0
2016-03-21,75.86,76.27,75.4752,75.62,235564,56.2381456406174,56.5420955445543,55.9528775356542,56.06022374563,317753.809917475,0.0,1.0
2016-03-22,76.05,76.16,74.81,75.7,381004,56.3790004741492,56.4605480093517,55.4597373500473,56.1195310439591,513938.770753585,0.0,1.0
2016-03-23,72.06,75.59,71.43,75.29,313743,53.4210489699828,56.0379835087565,52.9540039956407,55.8155811400222,423209.970899365,0.0,1.0
2016-03-24,72.01,72.01,71.29,71.5,230678,53.383981908527,53.383981908527,52.8502162235647,53.0058978816787,311163.052776075,0.0,1.0
2016-03-28,71.69,72.4142,70.87,72.38,295577,53.1467527152104,53.6836320333351,52.5388529073366,53.6582781632994,398705.735485802,0.0,1.0
2016-03-29,73.15,73.395,71.16,71.2,298149,54.2291109097174,54.4107395108505,52.7538418637798,52.7834955129444,402175.122994537,0.0,1.0
2016-03-30,71.63,72.41,70.24,72.3,434016,53.1022722414636,53.6805184001728,52.0718079329946,53.5989708649702,585447.00194063,0.0,1.0
2016-03-31,70.86,72.25,70.66,71.48,278761,52.5314394950455,53.5619038035145,52.3831712492226,52.9910710570964,376022.523842375,0.0,1.0
2016-04-01,70.48,70.75,69.72,70.0,314632,52.249729827982,52.4498919598429,51.6863104938551,51.8938860380071,424409.148774664,0.0,1.0
2016-04-04,69.61,70.48,69.41,70.48,452636,51.6047629586525,52.249729827982,51.4564947128296,52.249729827982,610563.640903559,0.0,1.0
2016-04-05,68.07,69.5699,67.46,69.26,376158,50.4630974658163,51.575035175365,50.0108793160566,51.3452935284625,507401.969872041,0.0,1.0
2016-04-06,68.35,68.4,67.05,68.03,326134,50.6706730099684,50.7077400714241,49.7069294121197,50.4334438166518,439924.271296232,0.0,1.0
2016-04-07,67.71,68.84,67.55,68.1,241831,50.1962146233352,51.0339302122344,50.0776000266769,50.4853377026898,326207.4069304,0.0,1.0
2016-04-08,68.97,69.95,67.78,68.06,529292,51.1303045720193,51.8568189765514,50.2481085093732,50.4556840535252,713965.417291436,0.0,1.0
2016-04-11,69.05,71.0,68.79,69.82,280560,51.1896118703484,52.6352272671215,50.9968631507787,51.7604446167665,378449.206629395,0.0,1.0
2016-04-12,70.65,71.3,69.05,69.52,440337,52.3757578369315,52.8576296358558,51.1896118703484,51.5380422480322,593973.439904361,0.0,1.0
2016-04-13,72.23,72.35,70.3,70.85,319857,53.5470769789322,53.6360379264259,52.1162884067414,52.5240260827543,431457.185218343,0.0,1.0
2016-04-14,72.42,72.8,71.72,72.47,250131,53.6879318124639,53.9696414795274,53.1689929520839,53.7249988739197,337403.330850503,0.0,1.0
2016-04-15,73.22,73.53,71.43,72.31,291466,54.2810047957554,54.5108205767809,52.9540039956407,53.6063842772613,393160.38087911,0.0,1.0
2016-04-18,73.57,73.77,72.29,72.9,198963,54.5404742259455,54.6887424717684,53.5915574526791,54.0437756024388,268382.483242815,0.0,1.0
2016-04-19,73.81,74.72,73.38,73.38,298489,54.7183961209329,55.393016639427,54.3996193924137,54.3996193924137,402633.751203313,0.0,1.0
2016-04-20,73.74,74.34,73.5375,73.94,327693,54.6665022348949,55.1113069723636,54.5163806359993,54.8147704807178,442027.216524117,0.0,1.0
2016-04-21,72.85,74.43,72.69,73.9,216216,54.0067085409831,55.1780276829839,53.8880939443248,54.7851168315532,291655.167025168,0.0,1.0
2016-04-22,73.1,73.575,72.78,73.06,310182,54.1920438482617,54.5441809320911,53.9548146549451,54.1623901990971,418406.514865693,0.0,1.0
2016-04-25,72.34,73.21,71.83,73.03,280317,53.6286245141348,54.2735913834643,53.2505404872864,54.1401499622237,378121.42235077,0.0,1.0
2016-04-26,74.86,75.4,72.01,74.41,476976,55.496804411503,55.8971286752248,53.383981908527,55.1632008584016,643396.025025885,0.0,1.0
2016-04-27,75.24,75.41,74.36,74.67,296917,55.7785140785665,55.9045420875159,55.1261337969458,55.3559495779713,400513.270190975,0.0,1.0
2016-04-28,74.39,76.16,74.1,75.43,284002,55.1483740338193,56.4605480093517,54.9333850773761,55.9193689120982,383092.142789996,0.0,1.0
2016-04-29,74.96,75.16,74.45,74.53,270941,55.5709385344145,55.7192067802374,55.1928545075661,55.2521618058953,365474.075040543,0.0,1.0
2016-05-02,74.88,75.5999,74.06,74.99,222277,55.5116312360853,56.0453227869248,54.9037314282115,55.5931787712879,299830.889299836,0.0,1.0
2016-05-03,74.84,74.94,73.25,73.89,407927,55.4819775869207,55.5561117098322,54.3032450326289,54.7777034192621,550255.380356106,0.0,1.0
2016-05-04,75.0,75.36,74.08,74.4,418300,55.6005921835791,55.8674750260602,54.9185582527938,55.1557874461104,564247.58744324,0.0,1.0
2016-05-05,74.95,76.0,74.63,75.46,316301,55.5635251221233,56.3419334126934,55.3262959288067,55.9416091489717,426660.473717152,0.0,1.0
2016-05-06,75.34,75.6,74.51,75.11,344623,55.8526482014779,56.0453969210477,55.237334981313,55.6821397187816,464864.203508133,0.0,1.0
2016-05-09,74.95,75.6599,71.03,73.61,639090,55.5635251221233,56.0898032606716,52.6574675039949,54.5701278751101,862072.652782934,0.0,1.0
2016-05-10,77.32,77.41,75.0,75.24,352679,57.3205038351244,57.3872245457447,55.6005921835791,55.7785140785665,475730.994243115,0.0,1.0
2016-05-11,77.2,77.93,76.76,77.55,248301,57.2315428876307,57.7727219848842,56.9053527468204,57.4910123178207,334934.831962095,0.0,1.0
2016-05-12,77.3,78.48,76.9005,77.74,267152,57.3056770105421,58.1804596608971,57.0095111895109,57.6318671513525,360363.068325692,0.0,1.0
2016-05-13,76.74,78.07,76.28,77.06,248456,56.8905259222381,57.8765097569602,56.5495089568455,57.1277551155547,335143.912469036,0.0,1.0
2016-05-16,77.55,78.02,76.41,76.82,262600,57.4910123178207,57.8394426955045,56.6458833166303,56.9498332205672,354222.845954088,0.0,1.0
2016-05-17,77.94,78.49,76.905,77.47,227589,57.7801353971753,58.1878730731883,57.012847225042,57.4317050194916,306996.280608702,0.0,1.0
2016-05-18,76.34,78.01,76.18,77.36,361217,56.5939894305923,57.8320292832134,56.475374833934,57.350157484289,487247.95790936,0.0,1.0
2016-05-19,78.09,78.29,75.25,75.75,343323,57.8913365815425,58.0396048273654,55.7859274908576,56.1565981054148,463110.625062816,0.0,1.0
2016-05-20,78.02,78.57,77.78,78.22,308643,57.8394426955045,58.2471803715174,57.6615208005171,57.9877109413274,416330.547767737,0.0,1.0
2016-05-23,77.89,78.65,77.74,77.88,290623,57.7430683357196,58.3064876698466,57.6318671513525,57.7356549234285,392023.252702647,0.0,1.0
2016-05-24,78.06,78.7,77.7648,78.3,249425,57.8690963446691,58.3435547313023,57.6502524138345,58.0470182396565,336451.002864046,0.0,1.0
2016-05-25,78.58,79.5,77.95,78.2,231540,58.2545937838086,58.9366277145938,57.7875488094665,57.9728841167451,312325.810175969,0.0,1.0
2016-05-26,78.29,79.26,78.01,79.05,176788,58.0396048273654,58.7587058196063,57.8320292832134,58.6030241614923,238470.481685192,0.0,1.0
2016-05-27,78.11,78.56,77.37,77.37,180088,58.4213955603593,58.7579674205841,57.8679218346562,57.8679218346562,240779.487464772,0.695,1.0
2016-05-31,77.95,78.72,77.45,78.26,245821,58.3017255656127,58.8776374153307,57.9277568320295,58.5335861804342,328665.176958363,0.0,1.0
2016-06-01,78.29,78.62,76.81,77.36,270914,58.5560243044492,58.8028436686141,57.4490768530431,57.8604424599846,362214.773149967,0.0,1.0
2016-06-02,77.99,78.59,77.73,78.18,379170,58.3316430642993,58.7804055445991,58.1371793228361,58.4737511830609,506954.14609534,0.0,1.0
2016-06-03,78.67,80.08,77.98,78.43,410712,58.8402405419724,59.8948323706769,58.3241636896277,58.6607355498525,549126.120872192,0.0,1.0
2016-06-06,80.5,80.605,79.01,79.01,247465,60.2089661068867,60.2874995409392,59.094539280809,59.094539280809,330863.221677568,0.0,1.0
2016-06-07,80.33,80.86,79.76,80.54,565628,60.0818167374685,60.4782235950666,59.6554923811837,60.2388836055734,756250.388341943,0.0,1.0
2016-06-08,80.01,80.9,79.28,80.71,363091,59.8424767479753,60.5081410937533,59.2964823969439,60.3660329749917,485456.359574604,0.0,1.0
2016-06-09,79.22,79.58,78.44,79.02,174371,59.2516061489139,59.5208636370937,58.6682149245242,59.1020186554806,233135.80032384,0.0,1.0
2016-06-10,78.71,79.09,77.69,78.45,271896,58.8701580406591,59.1543742781823,58.1072618241494,58.6756942991958,363527.717136742,0.0,1.0
2016-06-13,78.09,79.77,77.95,78.71,176463,58.406436811016,59.6629717558553,58.3017255656127,58.8701580406591,235932.825599129,0.0,1.0
2016-06-14,78.34,78.53,77.5,78.02,199096,58.5934211778075,58.7355292965691,57.9651537053878,58.3540811883143,266193.376772946,0.0,1.0
2016-06-15,78.28,78.92,77.271,77.65,273454,58.5485449297776,59.027224908764,57.7938760254068,58.0773443254628,365610.77898134,0.0,1.0
2016-06-16,78.46,78.6,77.3,78.05,203111,58.6831736738675,58.7878849192708,57.8155662119546,58.3765193123293,271561.472604822,0.0,1.0
2016-06-17,79.48,79.76,78.43,78.45,710143,59.4460698903771,59.6554923811837,58.6607355498525,58.6756942991958,949468.413035268,0.0,1.0
2016-06-20,80.45,80.96,79.9,79.9,195408,60.1715692335284,60.5530173417832,59.760203626587,59.760203626587,261262.483266604,0.0,1.0
2016-06-21,79.81,80.4,79.56,80.4,161994,59.692889254542,60.1341723601701,59.5059048877504,60.1341723601701,216587.625451825,0.0,1.0
2016-06-22,79.5,80.42,78.84,80.23,188359,59.4610286397204,60.1491311095134,58.9673899113907,60.0070229907518,251837.898579455,0.0,1.0
2016-06-23,80.87,81.28,80.07,80.28,177289,60.4857029697383,60.7923573312764,59.8873529960052,60.0444198641101,237037.195999411,0.0,1.0
2016-06-24,78.03,79.58,78.02,78.91,750095,58.361560562986,59.5208636370937,58.3540811883143,59.0197455340923,1002884.64334041,0.0,1.0
2016-06-27,74.52,78.45,74.01,77.69,638502,55.7363000532323,58.6756942991958,55.3548519449775,58.1072618241494,853683.667458307,0.0,1.0
2016-06-28,73.8,75.743,73.6791,74.85,400373,55.1977850768726,56.6510275755767,55.1073594370922,55.9831194173972,535302.772726295,0.0,1.0
2016-06-29,73.83,75.05,73.61,74.85,392944,55.2202232008875,56.1327069108304,55.055676958111,55.9831194173972,525370.124174611,0.0,1.0
2016-06-30,74.19,74.39,73.49,73.9,782724,55.4894806890674,55.6390681825007,54.965924462051,55.2725788235892,1046509.94817187,0.0,1.0
2016-07-01,74.59,75.805,74.3038,74.55,621798,55.7886556759339,56.697399698541,55.5745959728309,55.7587381772473,831350.249581428,0.0,1.0
2016-07-05,74.25,75.175,73.58,74.68,350631,55.5343569370974,56.2261990942262,55.033238834096,55.8559700479789,468797.212858493,0.0,1.0
2016-07-06,74.37,74.89,73.5001,74.69,392540,55.6241094331574,56.0130369160838,54.9734786304694,55.8634494226506,524829.972065998,0.0,1.0
2016-07-07,72.65,74.76,72.14,74.47,546513,54.3376569896313,55.9158050453522,53.9562088813765,55.698903179874,730693.438945598,0.0,1.0
2016-07-08,72.94,74.16,71.23,72.83,896008,54.5545588551095,55.4670425650524,53.2755857862552,54.4722857337213,1197971.80825116,0.0,1.0
2016-07-11,72.34,73.9299,72.03,73.27,405398,54.1057963748098,55.2949421538575,53.8739357599882,54.8013782192744,542021.248829703,0.0,1.0
2016-07-12,72.5,73.125,72.34,72.75,481835,54.2254663695564,54.6929272865353,54.1057963748098,54.4124507363479,644218.295181179,0.0,1.0
2016-07-13,74.6,74.84,73.0301,73.4,945484,55.7961350506056,55.9756400427255,54.6219480209012,54.898610090006,1264121.72341379,0.0,1.0
2016-07-14,74.17,75.0,74.14,74.89,802495,55.4745219397241,56.0953100374721,55.4520838157091,56.0130369160838,1072943.97623963,0.0,1.0
2016-07-15,73.55,74.48,73.38,74.02,542809,55.010800710081,55.7063825545456,54.8836513406627,55.3623313196491,725741.153276538,0.0,1.0
2016-07-18,73.2,73.95,73.01,73.4,387954,54.7490225965728,55.3099756969475,54.6069144778112,54.898610090006,518698.443427147,0.0,1.0
2016-07-19,72.61,73.825,72.48,72.76,418442,54.3077394909447,55.2164835135517,54.2105076202131,54.4199301110196,559461.209484996,0.0,1.0
2016-07-20,72.72,73.36,71.74,72.49,525916,54.390012612333,54.8686925913194,53.65703389451,54.2179869948847,703155.04047756,0.0,1.0
2016-07-21,72.34,73.34,71.99,73.0,272088,54.1057963748098,54.8537338419761,53.8440182613016,54.5994351031395,363784.42308935,0.0,1.0
2016-07-22,71.94,72.638,71.94,72.4,304827,53.8066213879432,54.3286817400253,53.8066213879432,54.1506726228397,407556.799039492,0.0,1.0
2016-07-25,70.07,71.91,69.605,71.67,585517,52.4079783243423,53.7841832639283,52.06018740211,53.6046782718084,782842.183609739,0.0,1.0
2016-07-26,71.89,73.87,68.84,69.51,1553137,53.7692245145849,55.2501406995742,51.4880152397277,51.9891333427292,2076559.96414294,0.0,1.0
2016-07-27,69.63,72.01,69.02,72.0,573819,52.0788858387891,53.8589770106449,51.6226439838177,53.8514976359732,767201.838643041,0.0,1.0
2016-07-28,69.72,69.78,69.04,69.63,389437,52.1462002108341,52.1910764588641,51.637602733161,52.0788858387891,520681.229509008,0.0,1.0
2016-07-29,69.59,69.78,69.05,69.53,432770,52.0489683401025,52.1910764588641,51.6450821078327,52.0040920920725,578617.891198354,0.0,1.0
2016-08-01,68.8,69.51,67.99,69.51,452536,51.4580977410411,51.9891333427292,50.8522683926364,51.9891333427292,605045.234215261,0.0,1.0
2016-08-02,69.23,69.65,68.55,68.95,314524,51.7797108519226,52.0938445881324,51.2711133742495,51.570288361116,420521.786656356,0.0,1.0
2016-08-03,69.57,69.63,68.88,69.02,418382,52.0340095907591,52.0788858387891,51.5179327384144,51.6226439838177,559380.988874807,0.0,1.0
2016-08-04,70.0,70.02,69.31,69.31,302646,52.3556227016406,52.370581450984,51.8395458492959,51.8395458492959,404640.779859088,0.0,1.0
2016-08-05,70.09,70.3,69.7,70.03,236125,52.4229370736856,52.5800039417905,52.1312414614908,52.3780608256556,315701.526351668,0.0,1.0
2016-08-08,70.48,70.75,70.1,70.1,193358,52.7146326858805,52.9165758020154,52.4304164483573,52.4304164483573,258521.612418447,0.0,1.0
2016-08-09,70.7,70.755,69.9,70.58,311614,52.879178928657,52.9203154893512,52.280828954924,52.7894264325971,416631.087062144,0.0,1.0
2016-08-10,71.08,71.22,70.23,70.36,413168,53.1633951661802,53.2681064115835,52.5276483190889,52.6248801898205,552409.817849301,0.0,1.0
2016-08-11,70.87,71.47,70.48,71.2,430745,53.0063282980753,53.4550907783751,52.7146326858805,53.2531476622402,575910.445604444,0.0,1.0
2016-08-12,70.88,71.2,70.6,71.03,304216,53.013807672747,53.2531476622402,52.8043851819404,53.1259982928219,406739.885825724,0.0,1.0
2016-08-15,71.68,71.91,71.07,71.09,166699,53.61215764648,53.7841832639283,53.1559157915086,53.1708745408519,222878.258300886,0.0,1.0
2016-08-16,73.06,73.34,71.985,73.1,706920,54.6443113511695,54.8537338419761,53.8402785739657,54.6742288498561,945159.229257899,0.0,1.0
2016-08-17,72.24,73.52,71.99,73.13,365919,54.0310026280931,54.988362586066,53.8440182613016,54.6966669738711,489237.424334891,0.0,1.0
2016-08-18,72.9,72.9333,71.69,71.69,284391,54.5246413564229,54.5495476740795,53.6196370211517,53.6196370211517,380233.659208797,0.0,1.0
2016-08-19,72.72,73.12,71.77,72.31,217763,54.390012612333,54.6891875991995,53.679472018525,54.0833582507948,291151.345613206,0.0,1.0
2016-08-22,73.71,73.79,72.72,72.72,244027,55.1304707048276,55.1903057022009,54.390012612333,54.390012612333,326266.580713684,0.0,1.0
2016-08-23,74.33,74.7795,73.72,74.11,246671,55.5941919344707,55.9303898259619,55.1379500794993,55.4296456916941,329801.63560272,0.0,1.0
2016-08-24,73.44,74.26,73.19,74.26,264497,54.9285275886927,55.5418363117691,54.7415432219011,55.5418363117691,353635.178890152,0.0,1.0
2016-08-25,73.28,74.18,72.94,73.53,174919,54.8088575939461,55.4820013143958,54.5545588551095,54.9958419607377,233868.481896908,0.0,1.0
2016-08-26,72.96,74.18,72.45,73.36,197604,54.5695176044529,55.4820013143958,54.1880694961981,54.8686925913194,264198.557599555,0.0,1.0
2016-08-29,73.5,73.78,73.03,73.03,186329,54.9734038367227,55.1828263275292,54.6218732271545,54.6218732271545,249123.767934695,0.0,1.0
2016-08-30,75.32,75.5299,72.51,73.5,645557,56.8544665666459,57.0129072534799,54.7333692345658,55.4806597536972,855224.860530575,0.695,1.0
2016-08-31,74.53,75.26,73.575,75.26,323433,56.2581438291572,56.8091762321531,55.5372726718132,56.8091762321531,428479.502686805,0.0,1.0
2016-09-01,74.09,74.57,73.67,74.45,201707,55.9260147095432,56.2883373854857,55.6089823680935,56.1977567165001,267218.604930379,0.0,1.0
2016-09-02,75.72,75.84,74.17,75.5,320554,57.1564021299313,57.246982798917,55.9864018222003,56.9903375701243,424665.443860911,0.0,1.0
2016-09-06,75.51,76.21,75.1,75.67,232867,56.9978859592065,57.526273194956,56.6884020068389,57.1186601845206,308498.935953252,0.0,1.0
2016-09-07,75.13,75.48,73.97,75.41,508961,56.7110471740853,56.9752407919601,55.8354340405576,56.9224020683851,674264.395305918,0.0,1.0
2016-09-08,74.15,75.16,74.13,75.16,342823,55.971305044036,56.7336923413317,55.9562082658717,56.7336923413317,454167.102768111,0.0,1.0
2016-09-09,71.68,74.15,71.56,73.93,320686,54.1068529407485,55.971305044036,54.0162722717629,55.805240484229,424840.315609788,0.0,1.0
2016-09-12,72.3,72.48,71.3,71.3,265158,54.5748530638409,54.7107240673194,53.8200141556274,53.8200141556274,351277.59991537,0.0,1.0
2016-09-13,70.86,72.58,70.28,71.38,510570,53.4878850360134,54.7862079581407,53.0500784692495,53.8804012682844,676395.975941855,0.0,1.0
2016-09-14,70.36,71.57,70.0,70.75,327355,53.1104655819066,54.023820660845,52.8387235749497,53.4048527561099,433675.313286025,0.0,1.0
2016-09-15,70.95,71.0,69.8,70.28,246469,53.5558205377526,53.5935624831633,52.687755793307,53.0500784692495,326518.67480348,0.0,1.0
2016-09-16,70.73,71.45,70.1,70.49,483189,53.3897559779456,53.9332399918594,52.9142074657711,53.2085946399744,640122.011123585,0.0,1.0
2016-09-19,72.28,72.39,71.16,71.36,458394,54.5597562856766,54.6427885655801,53.7143367084775,53.8653044901202,607273.942840141,0.0,1.0
2016-09-20,71.54,72.95,71.53,72.28,281594,54.0011754935986,55.0654983541797,53.9936271045165,54.5597562856766,373051.782222556,0.0,1.0
2016-09-21,72.81,72.89,71.26,72.14,451459,54.9598209070298,55.0202080196869,53.7898205992988,54.4540788385268,598086.552094197,0.0,1.0
2016-09-22,74.06,74.57,73.08,73.35,370112,55.9033695422968,56.2883373854857,55.1636274122475,55.3674339174652,490319.187276557,0.0,1.0
2016-09-23,72.8,74.35,72.74,73.59,283670,54.9522725179477,56.1222728256787,54.9069821834549,55.5485952554364,375802.037909446,0.0,1.0
2016-09-26,71.95,72.94,71.65,72.73,365414,54.3106594459662,55.0579499650976,54.0842077735021,54.8994337943728,484095.342759694,0.0,1.0
2016-09-27,72.45,72.71,72.03,72.06,263510,54.688078900073,54.8843370162085,54.3710465586233,54.3936917258697,349094.352626355,0.0,1.0
2016-09-28,74.02,74.1,72.52,72.78,231700,55.8731759859683,55.9335630986253,54.7409176236479,54.9371757397834,306952.910718859,0.0,1.0
2016-09-29,73.73,74.02,73.23,73.79,364273,55.6542727025863,55.8731759859683,55.2768532484795,55.6995630370791,482583.761960686,0.0,1.0
2016-09-30,73.7,74.04,73.26,73.83,303024,55.6316275353399,55.8882727641325,55.2994984157259,55.7297565934077,401441.945695604,0.0,1.0
2016-10-03,73.58,74.12,73.19,73.8,347314,55.5410468663543,55.9486598767896,55.246659692151,55.7071114261613,460116.716587871,0.0,1.0
2016-10-04,73.48,74.11,72.85,73.34,358285,55.4655629755329,55.9411114877075,54.9900144633584,55.359885528383,474650.943534339,0.0,1.0
2016-10-05,74.48,74.855,73.08,74.15,362516,56.2204018837465,56.5034664743266,55.1636274122475,55.971305044036,480256.11300025,0.0,1.0
2016-10-06,74.52,74.98,74.01,74.07,254517,56.250595440075,56.5978213378533,55.8656275968861,55.9109179313789,337180.552341096,0.0,1.0
2016-10-07,73.03,74.89,72.27,74.8,359610,55.1258854668368,56.5298858361141,54.5522078965945,56.4619503343748,476406.284952995,0.0,1.0
2016-10-10,74.06,74.6,73.2201,73.25,167865,55.9033695422968,56.3109825527321,55.2693803432882,55.2919500266438,222385.197918952,0.0,1.0
2016-10-11,72.17,73.47,71.65,73.47,254295,54.4767240057732,55.4580145864508,54.0842077735021,55.4580145864508,336886.449854347,0.0,1.0
2016-10-12,71.83,72.685,71.79,72.16,181969,54.2200787769805,54.8654660435031,54.189885220652,54.469175616691,241069.979329305,0.0,1.0
2016-10-13,71.21,71.69,70.34,71.03,192892,53.7520786538881,54.1144013298306,53.0953688037423,53.6162076504097,255540.616548909,0.0,1.0
2016-10-14,71.32,71.89,70.92,71.44,215485,53.8351109337916,54.2653691114734,53.5331753705062,53.9256916027772,285471.506112444,0.0,1.0
2016-10-17,71.55,72.05,71.3,71.65,206379,54.0087238826807,54.3861433367875,53.8200141556274,54.0842077735021,273408.005011858,0.0,1.0
2016-10-18,72.55,72.55,71.95,72.55,141302,54.7635627908943,54.7635627908943,54.3106594459662,54.7635627908943,187194.908029332,0.0,1.0
2016-10-19,72.25,73.2,72.15,72.6,177965,54.5371111184302,55.2542080812331,54.4616272276089,54.801304736305,235765.536280025,0.0,1.0
2016-10-20,72.95,73.25,70.75,72.2,443345,55.0654983541797,55.2919500266438,53.4048527561099,54.4993691730196,587337.238682143,0.0,1.0
2016-10-21,72.1,72.95,72.05,72.65,187155,54.4238852821982,55.0654983541797,54.3861433367875,54.8390466817157,247940.319402624,0.0,1.0
2016-10-24,71.35,72.85,70.8,72.85,376565,53.857756101038,54.9900144633584,53.4425947015206,54.9900144633584,498868.031181904,0.0,1.0
2016-10-25,71.0,74.625,70.8,73.45,403085,53.5935624831633,56.3298535254375,53.4425947015206,55.4429178082865,534001.355274541,0.0,1.0
2016-10-26,72.15,73.1,71.4,71.6,611736,54.4616272276089,55.1787241904118,53.8954980464487,54.0464658280914,810419.274024652,0.0,1.0
2016-10-27,72.4,73.0,71.3,72.3,288124,54.6503369546623,55.1032402995904,53.8200141556274,54.5748530638409,381702.634648081,0.0,1.0
2016-10-28,71.85,72.8,71.65,72.4,222317,54.2351755551448,54.9522725179477,54.0842077735021,54.6503369546623,294522.443902825,0.0,1.0
2016-10-31,71.85,72.9,71.25,72.2,413529,54.2351755551448,55.0277564087691,53.7822722102167,54.4993691730196,547837.420011476,0.0,1.0
2016-11-01,71.75,72.95,71.7,72.25,391516,54.1596916643235,55.0654983541797,54.1219497189128,54.5371111184302,518674.906314219,0.0,1.0
2016-11-02,71.45,72.5,71.35,71.65,387970,53.9332399918594,54.7258208454836,53.857756101038,54.0842077735021,513977.215242105,0.0,1.0
2016-11-03,72.6,73.05,71.0,71.05,343592,54.801304736305,55.1409822450011,53.5935624831633,53.631304428574,455185.863183919,0.0,1.0
2016-11-04,72.05,73.1,71.45,72.35,220644,54.3861433367875,55.1787241904118,53.9332399918594,54.6125950092516,292306.076964402,0.0,1.0
2016-11-07,72.7,74.05,72.7,72.95,294489,54.8767886271264,55.8958211532147,54.8767886271264,55.0654983541797,390134.897387509,0.0,1.0
2016-11-08,72.7,73.625,72.35,72.45,213870,54.8767886271264,55.5750146172239,54.6125950092516,54.688078900073,283331.976760649,0.0,1.0
2016-11-09,74.15,75.0,72.2,72.7,354652,55.971305044036,56.6129181160176,54.4993691730196,54.8767886271264,469837.996082282,0.0,1.0
2016-11-10,75.95,76.85,74.55,74.95,294489,57.3300150788204,58.0093700962126,56.2732406073214,56.5751761706069,390134.89738751,0.0,1.0
2016-11-11,75.3,76.75,74.8,75.7,297240,56.8393697884816,57.9338862053913,56.4619503343748,57.1413053517671,393779.383608432,0.0,1.0
2016-11-14,76.45,76.55,75.15,75.15,276840,57.7074345329272,57.7829184237486,56.7261439522496,56.7261439522496,366753.749691018,0.0,1.0
2016-11-15,77.35,77.45,74.905,76.25,242245,58.3867895503194,58.4622734411408,56.5412084197373,57.5564667512845,320922.778839404,0.0,1.0
2016-11-16,75.8,77.8,75.65,77.15,271278,57.2167892425884,58.7264670590155,57.1035634063564,58.2358217686767,359385.290090594,0.0,1.0
2016-11-17,75.85,76.6,75.45,76.0,183854,57.2545311879991,57.8206603691593,56.9525956247137,57.3677570242311,243567.200894713,0.0,1.0
2016-11-18,76.2,76.6,75.1,75.55,145682,57.5187248058738,57.8206603691593,56.6884020068389,57.028079515535,192997.470605718,0.0,1.0
2016-11-21,78.4,78.45,76.55,77.0,316818,59.1793704039437,59.2171123493544,57.7829184237486,58.1225959324447,419716.04345329,0.0,1.0
2016-11-22,78.95,79.25,78.275,78.9,205708,59.5945318034611,59.8209834759252,59.085015540417,59.5567898580505,272519.073621731,0.0,1.0
2016-11-23,79.35,79.6,78.1,78.35,173230,59.8964673667466,60.0851770938,58.9529187314796,59.141628458533,229492.674682037,0.0,1.0
2016-11-25,79.15,79.9,79.0,79.45,90003,59.7454995851039,60.311628766264,59.6322737488718,59.9719512575679,119234.712228871,0.0,1.0
2016-11-28,78.7,79.5,77.95,79.3,200313,59.4058220764078,60.0096932029786,58.8396928952476,59.8587254213359,265371.853279356,0.0,1.0
2016-11-29,78.0,78.2,76.1,77.45,193703,59.4020478818667,59.5543608251535,57.9550749206417,58.9831872878279,254348.705789522,0.695,1.0
2016-11-30,77.55,78.15,77.45,77.9,223398,59.0593437594713,59.5162825893318,58.9831872878279,59.3258914102233,293340.795836758,0.0,1.0
2016-12-01,77.45,78.4,77.35,78.0,240103,58.9831872878279,59.7066737684404,58.9070308161845,59.4020478818667,315275.898185271,0.0,1.0
2016-12-02,78.0,78.05,76.85,77.2,210342,59.4020478818667,59.4401261176884,58.5262484579674,58.7927961087193,276197.144459196,0.0,1.0
2016-12-05,78.95,79.65,78.05,78.85,220217,60.1255343624792,60.6586296639831,59.4401261176884,60.0493778908357,289163.869133938,0.0,1.0
2016-12-06,78.55,79.15,77.8,78.9,289284,59.8209084759055,60.277847305766,59.2497349385798,60.0874561266575,379854.782866636,0.0,1.0
2016-12-07,78.85,79.35,78.6274,78.75,285125,60.0493778908357,60.4301602490528,59.8798535849575,59.9732214191923,374393.65801375,0.0,1.0
2016-12-08,80.5,81.0,78.95,79.2,288930,61.3059596729521,61.6867420311692,60.1255343624792,60.3159255415877,379389.95040741,0.0,1.0
2016-12-09,80.3,80.845,79.9,80.5,295393,61.1536467296653,61.5686995001219,60.8490208430916,61.3059596729521,387876.425503396,0.0,1.0
2016-12-12,81.85,82.25,80.845,80.85,250207,62.3340720401383,62.638697926712,61.5686995001219,61.5725073237041,328543.319563863,0.0,1.0
2016-12-13,80.75,82.125,80.3,82.1,202830,61.4963508520607,62.5435023371577,61.1536467296653,62.5244632192468,266333.242104091,0.0,1.0
2016-12-14,79.95,80.95,79.7,80.4,227913,60.8870990789133,61.6486637953475,60.6967078998048,61.2298032013087,299269.379320957,0.0,1.0
2016-12-15,80.1,80.6,79.05,80.05,258041,61.0013337863785,61.3821161445956,60.2016908341226,60.9632555505568,338830.035624817,0.0,1.0
2016-12-16,78.5,80.0,78.35,80.0,923749,59.7828302400838,60.9251773147351,59.6685955326186,60.9251773147351,1212961.91914614,0.0,1.0
2016-12-19,79.75,79.8,77.255,78.65,234965,60.7347861356265,60.7728643714482,58.8346821681232,59.8970649475489,308529.262096276,0.0,1.0
2016-12-20,80.8,81.0,79.4,80.0,250182,61.5344290878824,61.6867420311692,60.4682384848745,60.9251773147351,328510.492412787,0.0,1.0
2016-12-21,81.5,82.1,79.95,81.0,277604,62.0675243893863,62.5244632192468,60.8870990789133,61.6867420311692,364517.937884258,0.0,1.0
2016-12-22,81.45,81.45,80.65,81.4,60541,62.0294461535646,62.0294461535646,61.4201943804173,61.9913679177429,79495.5421299797,0.0,1.0
2016-12-23,81.15,81.5,80.7,81.5,40112,61.8009767386344,62.0675243893863,61.458272616239,62.0675243893863,52670.5073572908,0.0,1.0
2016-12-27,81.0,82.55,80.9,81.6,149649,61.6867420311692,62.8671673416422,61.6105855595258,62.1436808610298,196502.013250679,0.0,1.0
2016-12-28,79.5,81.85,79.35,81.7,174487,60.544394956518,62.3340720401383,60.4301602490528,62.2198373326732,229116.444387006,0.0,1.0
2016-12-29,79.35,80.35,78.9,79.4,182160,60.4301602490528,61.191724965487,60.0874561266575,60.4682384848745,239191.753595036,0.0,1.0
2016-12-30,78.35,80.0,78.25,79.4,223071,59.6685955326186,60.9251773147351,59.5924390609752,60.4682384848745,292911.416700694,0.0,1.0
2017-01-03,78.8,79.65,78.35,78.85,253548,60.011299655014,60.6586296639831,59.6685955326186,60.0493778908357,332930.340033565,0.0,1.0
2017-01-04,79.75,79.85,78.3,79.2,374483,60.7347861356265,60.8109426072699,59.6305172967969,60.3159255415877,491728.400645202,0.0,1.0
2017-01-05,79.55,80.6,79.0039,79.85,251527,60.5824731923397,61.3821161445956,60.166582700695,60.8109426072699,330276.593140638,0.0,1.0
2017-01-06,78.6,80.25,77.75,79.3,347338,59.8589867117272,61.1155684938436,59.2116567027581,60.3920820132311,456084.680007645,0.0,1.0
2017-01-09,77.9,78.85,77.65,78.65,412488,59.3258914102233,60.0493778908357,59.1355002311147,59.8970649475489,541632.235709866,0.0,1.0
2017-01-10,80.05,81.6,78.85,79.5,564625,60.9632555505568,62.1436808610298,60.0493778908357,60.544394956518,741401.207035558,0.0,1.0
2017-01-11,80.55,80.75,79.4,79.85,262039,61.3440379087739,61.4963508520607,60.4682384848745,60.8109426072699,344079.753624779,0.0,1.0
2017-01-12,80.9,81.0,79.65,80.8,259676,61.6105855595258,61.6867420311692,60.6586296639831,61.5344290878824,340976.931305142,0.0,1.0
2017-01-13,81.45,81.85,80.3,80.8,229191,62.0294461535646,62.3340720401383,61.1536467296653,61.5344290878824,300947.503283926,0.0,1.0
2017-01-17,80.6,82.05,80.15,81.75,294984,61.3821161445956,62.4863849834251,61.0394120222002,62.2579155684949,387339.373311804,0.0,1.0
2017-01-18,81.45,81.9,80.45,80.65,198160,62.0294461535646,62.37215027596,61.2678814371304,61.4201943804173,260201.130283226,0.0,1.0
2017-01-19,80.45,81.25,80.1,81.15,135166,61.2678814371304,61.8771332102778,61.0013337863785,61.8009767386344,177484.588089738,0.0,1.0
2017-01-20,80.7,81.3,80.2,80.5,186185,61.458272616239,61.9152114460995,61.0774902580219,61.3059596729521,244476.924918159,0.0,1.0
2017-01-23,81.25,81.275,80.25,80.5,211149,61.8771332102778,61.8961723281886,61.1155684938436,61.3059596729521,277256.804895906,0.0,1.0
2017-01-24,82.35,83.05,81.65,82.35,293458,62.7148543983554,63.2479496998593,62.1817590968515,62.7148543983554,385335.604010168,0.0,1.0
2017-01-25,82.6,83.1,81.55,82.2,217835,62.9052455774639,63.286027935681,62.105602625208,62.6006196908903,286036.098179484,0.0,1.0
2017-01-26,82.2,82.55,81.15,82.2,269426,62.6006196908903,62.8671673416422,61.8009767386344,62.6006196908903,353779.520224507,0.0,1.0
2017-01-27,82.55,83.0,81.65,82.25,172516,62.8671673416422,63.2098714640376,62.1817590968515,62.638697926712,226528.35179623,0.0,1.0
2017-01-30,82.1,82.55,80.7,82.1,226300,62.5244632192468,62.8671673416422,61.458272616239,62.5244632192468,297151.371533579,0.0,1.0
2017-01-31,83.6,83.7,81.9,82.45,252634,63.6668102938981,63.7429667655416,62.37215027596,62.7910108699988,331730.179390253,0.0,1.0
2017-02-01,81.85,84.4,81.75,83.85,377052,62.3340720401383,64.2760620670455,62.2579155684949,63.8572014730067,495101.718689699,0.0,1.0
2017-02-02,81.8,82.095,80.65,81.9,301385,62.2959938043166,62.5206553956647,61.4201943804173,62.37215027596,395744.437073122,0.0,1.0
2017-02-03,82.0,82.95,80.2,81.9,239463,62.4483067476034,63.1717932282159,61.0774902580219,62.37215027596,314435.523117744,0.0,1.0
2017-02-06,81.65,82.8,81.35,81.95,182803,62.1817590968515,63.0575585207508,61.9532896819212,62.4102285117817,240036.067920693,0.0,1.0
2017-02-07,81.15,82.0,81.0,81.55,343737,61.8009767386344,62.4483067476034,61.6867420311692,62.105602625208,451356.25716676,0.0,1.0
2017-02-08,80.7,81.55,80.3,81.15,309502,61.458272616239,62.105602625208,61.1536467296653,61.8009767386344,406402.75648425,0.0,1.0
2017-02-09,79.65,83.5,79.35,83.25,488465,60.6586296639831,63.5906538222547,60.4301602490528,63.4002626431462,641396.573999777,0.0,1.0
2017-02-10,79.95,80.9,79.55,80.2,437810,60.8870990789133,61.6105855595258,60.5824731923397,61.0774902580219,574882.200491013,0.0,1.0
2017-02-13,80.05,81.0,79.6,80.2,317545,60.9632555505568,61.6867420311692,60.6205514281614,61.0774902580219,416963.907528194,0.0,1.0
2017-02-14,80.1,80.1,78.45,79.5,249047,61.0013337863785,61.0013337863785,59.7447520042621,60.544394956518,327020.139753969,0.0,1.0
2017-02-15,79.15,80.4,79.0,79.7,263764,60.277847305766,61.2298032013087,60.1636125983009,60.6967078998048,346344.827048974,0.0,1.0
2017-02-16,78.9,79.45,78.55,79.3,215814,60.0874561266575,60.5063167206963,59.8209084759055,60.3920820132311,283382.351286556,0.0,1.0
2017-02-17,77.95,78.95,77.75,78.85,219632,59.363969646045,60.1255343624792,59.2116567027581,60.0493778908357,288395.713798776,0.0,1.0
2017-02-21,77.6,78.75,77.15,77.95,443909,59.097421995293,59.9732214191923,58.7547178728976,59.363969646045,582890.712267342,0.0,1.0
2017-02-22,77.2,77.75,76.4,77.6,500781,58.7927961087193,59.2116567027581,58.183544335572,59.097421995293,657568.541705511,0.0,1.0
2017-02-23,75.65,77.7128,75.2,77.7,396631,57.6123707982463,59.1833264953068,57.269666675851,59.1735784669364,520810.630325828,0.0,1.0
2017-02-24,75.7,75.95,74.6,75.6,513400,57.650449034068,57.8408402131766,56.8127278459904,57.5742925624246,674138.374482278,0.0,1.0
2017-02-27,75.75,76.05,75.0,75.05,614000,58.2368538657224,58.4674948711312,57.6602513522004,57.6986915197685,798643.760997803,0.72,1.0
2017-02-28,75.8,76.25,75.15,75.85,750229,58.2752940332905,58.6212555414037,57.7755718549048,58.3137342008586,975839.918843032,0.0,1.0
2017-03-01,75.65,77.25,75.6,76.65,501666,58.1599735305861,59.3900588927664,58.121533363018,58.9287768819488,652528.372971864,0.0,1.0
2017-03-02,73.25,75.7,72.85,75.65,366045,56.3148454873157,58.1984136981542,56.0073241467706,58.1599735305861,476123.054551207,0.0,1.0
2017-03-03,72.35,73.7,72.1,73.45,399004,55.6229224710893,56.6608069954289,55.4307216332486,56.4686061575882,518993.575265745,0.0,1.0
2017-03-06,72.35,72.6,71.15,72.0,379760,55.6229224710893,55.8151233089299,54.7003584494541,55.3538412981123,493962.466899879,0.0,1.0
2017-03-07,72.25,72.85,71.55,72.3,488499,55.546042135953,56.0073241467706,55.0078797899991,55.5844823035211,635401.756683495,0.0,1.0
2017-03-08,72.45,73.05,72.25,72.25,364530,55.6998028062255,56.1610848170432,55.546042135953,55.546042135953,474152.459603469,0.0,1.0
2017-03-09,72.05,73.15,71.55,72.3,374302,55.3922814656805,56.2379651521794,55.0078797899991,55.5844823035211,486863.122197068,0.0,1.0
2017-03-10,73.1,73.7,72.35,72.35,569451,56.1995249846113,56.6608069954289,55.6229224710893,55.6229224710893,740697.863752378,0.0,1.0
2017-03-13,70.05,73.55,70.05,73.55,1170297,53.8546747629551,56.5454864927245,53.8546747629551,56.5454864927245,1522231.91785741,0.0,1.0
2017-03-14,69.3,70.05,68.05,70.0,1078018,53.2780722494331,53.8546747629551,52.3170680602298,53.816234595387,1402202.52433767,0.0,1.0
2017-03-15,70.0,70.45,69.15,69.9,650863,53.816234595387,54.1621961035002,53.1627517467287,53.7393542602507,846592.303280641,0.0,1.0
2017-03-16,69.3,70.2,69.0639,70.15,580251,53.2780722494331,53.9699952656595,53.0965577781764,53.9315550980914,754745.669320418,0.0,1.0
2017-03-17,68.95,69.55,68.9,69.35,1239335,53.0089910764562,53.4702730872738,52.9705509088881,53.3165124170013,1612031.21422836,0.0,1.0
2017-03-20,68.6,69.3,68.4,69.15,489940,52.7399099034793,53.2780722494331,52.5861492332067,53.1627517467287,637276.098148638,0.0,1.0
2017-03-21,66.85,69.25,66.7,68.95,668908,51.3945040385946,53.239632081865,51.2791835358902,53.0089910764562,870063.845083907,0.0,1.0
2017-03-22,66.75,67.3,66.55,66.85,515065,51.3176237034583,51.7404655467078,51.1638630331858,51.3945040385946,669956.756935397,0.0,1.0
2017-03-23,67.05,67.4,66.45,66.65,319077,51.5482647088671,51.8173458818441,51.0869826980495,51.2407433683221,415030.709003088,0.0,1.0
2017-03-24,65.95,67.6,65.65,67.1,326990,50.7025810223682,51.9711065521166,50.4719400169594,51.5867048764353,425323.328027153,0.0,1.0
2017-03-27,66.05,66.15,65.3,65.7,368974,50.7794613575045,50.8563416926407,50.2028588439824,50.5103801845275,479932.871450168,0.0,1.0
2017-03-28,67.7,67.95,66.2,66.2,487783,52.0479868872529,52.2401877250935,50.8947818602089,50.8947818602089,634470.439203243,0.0,1.0
2017-03-29,67.85,68.1,67.4,67.7,283637,52.1633073899573,52.3555082277979,51.8173458818441,52.0479868872529,368933.095176114,0.0,1.0
2017-03-30,67.9,68.4,67.575,68.0,237201,52.2017475575254,52.5861492332067,51.9518864683325,52.2786278926617,308532.734124495,0.0,1.0
2017-03-31,67.85,68.5,67.85,67.9,233592,52.1633073899573,52.663029568343,52.1633073899573,52.2017475575254,303838.425763842,0.0,1.0
2017-04-03,68.0,68.85,67.4,68.15,383853,52.2786278926617,52.9321107413199,51.8173458818441,52.3939483953661,499286.325065618,0.0,1.0
2017-04-04,69.0,69.05,67.7,68.1,447015,53.0474312440243,53.0858714115925,52.0479868872529,52.3555082277979,581442.57462937,0.0,1.0
2017-04-05,68.1,69.4,67.85,69.3,769350,52.3555082277979,53.3549525845694,52.1633073899573,53.2780722494331,1000711.03831215,0.0,1.0
2017-04-06,68.6,68.845,67.9,68.0,378060,52.7399099034793,52.9282667245631,52.2017475575254,52.2786278926617,491751.238245651,0.0,1.0
2017-04-07,69.2,69.55,68.25,68.5,359096,53.2011919142969,53.4702730872738,52.4708287305023,52.663029568343,467084.332246364,0.0,1.0
2017-04-10,68.8,69.3,68.35,69.3,321289,52.8936705737518,53.2780722494331,52.5477090656386,53.2780722494331,417907.907699061,0.0,1.0
2017-04-11,69.5,69.85,68.7,69.3,446391,53.4318329197057,53.7009140926826,52.8167902386155,53.2780722494331,580630.923640994,0.0,1.0
2017-04-12,68.4,69.7,68.05,69.25,422825,52.5861492332067,53.5855935899782,52.3170680602298,53.239632081865,549978.091602438,0.0,1.0
2017-04-13,67.95,68.6,67.9,68.5,341432,52.2401877250935,52.7399099034793,52.2017475575254,52.663029568343,444108.365806193,0.0,1.0
2017-04-17,66.7,68.25,66.4,68.1,384863,51.2791835358902,52.4708287305023,51.0485425304814,52.3555082277979,500600.055030778,0.0,1.0
2017-04-18,66.85,67.1,65.65,66.5,377194,51.3945040385946,51.5867048764353,50.4719400169594,51.1254228656177,490624.812354732,0.0,1.0
2017-04-19,66.4,67.15,66.15,67.15,315403,51.0485425304814,51.6251450440034,50.8563416926407,51.6251450440034,410251.853664479,0.0,1.0
2017-04-20,67.4,67.65,66.5,66.9,300610,51.8173458818441,52.0095467196847,51.1254228656177,51.4329442061627,391010.262204478,0.0,1.0
2017-04-21,67.0,67.4,66.55,67.35,367886,51.509824541299,51.8173458818441,51.1638630331858,51.7789057142759,478517.685111463,0.0,1.0
2017-04-24,67.6,68.2,67.175,67.7,294234,51.9711065521166,52.4323885629342,51.6443651277875,52.0479868872529,382716.854028384,0.0,1.0
2017-04-25,67.55,68.4,67.5,68.0,327779,51.9326663845485,52.5861492332067,51.8942262169803,52.2786278926617,426349.598267262,0.0,1.0
2017-04-26,67.3,67.9,67.2,67.3,349723,51.7404655467078,52.2017475575254,51.6635852115715,51.7404655467078,454892.658025138,0.0,1.0
2017-04-27,67.05,67.5,66.6,67.45,248345,51.5482647088671,51.8942262169803,51.2023032007539,51.8557860494122,323027.988314332,0.0,1.0
2017-04-28,66.0,67.35,65.95,67.3,407417,50.7410211899363,51.7789057142759,50.7025810223682,51.7404655467078,529936.555658701,0.0,1.0
2017-05-01,65.6,66.35,65.4,66.35,399652,50.4334998493912,51.0101023629133,50.2797391791187,51.0101023629133,519836.443599828,0.0,1.0
2017-05-02,64.7,65.75,64.6,65.6,580131,49.7415768331648,50.5488203520957,49.6646964980286,50.4334998493912,754589.582591885,0.0,1.0
2017-05-03,62.9,64.85,62.7,64.6,748540,48.357730800712,49.8568973358692,48.2039701304395,49.6646964980286,973642.998138919,0.0,1.0
2017-05-04,65.6,68.3,64.45,64.45,862383,50.4334998493912,52.5092688980705,49.5493759953242,49.5493759953242,1121721.17677617,0.0,1.0
2017-05-05,67.7,67.95,65.65,65.65,435212,52.0479868872529,52.2401877250935,50.4719400169594,50.4719400169594,566090.144155335,0.0,1.0
2017-05-08,68.7,68.75,67.155,67.6,342712,52.8167902386155,52.8552304061837,51.6289890607602,51.9711065521166,445773.290910553,0.0,1.0
2017-05-09,69.25,70.0,68.15,68.8,416503,53.239632081865,53.816234595387,52.3939483953661,52.8936705737518,541754.922454183,0.0,1.0
2017-05-10,68.4,69.8,68.35,69.25,334989,52.5861492332067,53.6624739251145,52.5477090656386,53.239632081865,435727.809206667,0.0,1.0
2017-05-11,68.2,68.8,67.6,68.45,348732,52.4323885629342,52.8936705737518,51.9711065521166,52.6245894007749,453603.641791997,0.0,1.0
2017-05-12,67.7,68.45,67.25,68.1,239014,52.0479868872529,52.6245894007749,51.7020253791397,52.3555082277979,310890.944448093,0.0,1.0
2017-05-15,67.7,68.8,67.6,68.1,321557,52.0479868872529,52.8936705737518,51.9711065521166,52.3555082277979,418256.501392786,0.0,1.0
2017-05-16,67.55,68.525,67.5,67.85,389701,51.9326663845485,52.6822496521271,51.8942262169803,52.1633073899573,506892.951636164,0.0,1.0
2017-05-17,67.65,68.0,67.25,67.5,387415,52.0095467196847,52.2786278926617,51.7020253791397,51.8942262169803,503919.499457597,0.0,1.0
2017-05-18,67.1,67.65,66.725,67.5,438130,51.5867048764353,52.0095467196847,51.2984036196743,51.8942262169803,569885.653104182,0.0,1.0
2017-05-19,67.7,68.35,67.225,67.55,530684,52.0479868872529,52.5477090656386,51.6828052953556,51.9326663845485,690272.745376805,0.0,1.0
2017-05-22,67.55,68.55,67.4,67.8,493998,51.9326663845485,52.7014697359111,51.8173458818441,52.1248672223891,642554.431018555,0.0,1.0
2017-05-23,66.55,67.85,66.4,67.6,362389,51.1638630331858,52.1633073899573,51.0485425304814,51.9711065521166,471367.612221878,0.0,1.0
2017-05-24,65.95,66.775,65.9,66.65,425826,50.7025810223682,51.3368437872424,50.6641408548001,51.2407433683221,553881.560538519,0.0,1.0
2017-05-25,65.25,66.75,65.2,66.2,324018,50.1644186764143,51.3176237034583,50.1259785088462,50.8947818602089,421457.580050467,0.0,1.0
2017-05-26,64.95,65.6,64.9,65.5,335185,49.9337776710055,50.4334998493912,49.8953375034374,50.356619514255,435982.750863272,0.0,1.0
2017-05-30,64.35,64.75,63.85,64.4,300060,50.026034073169,50.33699621193,49.6373313997178,50.0649043405142,385976.249321673,0.72,1.0
2017-05-31,64.15,64.35,63.4173,64.35,359425,49.8705530037886,50.026034073169,49.3009481061132,50.026034073169,462339.243526102,0.0,1.0
2017-06-01,65.35,65.55,64.05,64.2,435874,50.8034394200714,50.9589204894519,49.7928124690983,49.9094232711337,560677.903408768,0.0,1.0
2017-06-02,65.5,66.1,65.15,65.4,239831,50.9200502221068,51.3864934302482,50.6479583506909,50.8423096874166,308501.865797061,0.0,1.0
2017-06-05,64.55,65.6,64.175,65.55,322158,50.1815151425495,50.997790756797,49.8899881374611,50.9589204894519,414401.574781616,0.0,1.0
2017-06-06,64.4,64.7,63.85,64.55,216963,50.0649043405142,50.2981259445849,49.6373313997178,50.1815151425495,279086.066058715,0.0,1.0
2017-06-07,64.8,64.95,64.05,64.55,282942,50.3758664792751,50.4924772813105,49.7928124690983,50.1815151425495,363956.84841556,0.0,1.0
2017-06-08,64.95,65.45,64.55,64.85,290182,50.4924772813105,50.8811799547617,50.1815151425495,50.4147367466202,373269.879293014,0.0,1.0
2017-06-09,65.9,66.05,64.95,64.95,314832,51.2310123608677,51.3476231629031,50.4924772813105,50.4924772813105,404977.919504236,0.0,1.0
2017-06-12,67.3,67.8,66.0,66.2,319094,52.3193798465311,52.7080825199823,51.308752895558,51.4642339649385,410460.258951709,0.0,1.0
2017-06-13,68.45,68.6,67.05,67.45,353435,53.2133959954689,53.3300067975042,52.1250285098055,52.4359906485665,454634.125438264,0.0,1.0
2017-06-14,67.35,68.8,66.9,68.55,381605,52.3582501138762,53.4854878668847,52.0084177077701,53.2911365301591,490870.048065044,0.0,1.0
2017-06-15,65.2,67.75,65.1,67.2,332961,50.6868286180361,52.6692122526372,50.6090880833458,52.2416393118409,428297.80027459,0.0,1.0
2017-06-16,64.75,65.0,63.85,64.95,748116,50.33699621193,50.5313475486556,49.6373313997178,50.4924772813105,962324.22761292,0.0,1.0
2017-06-19,64.75,65.345,64.3,64.9,276476,50.33699621193,50.7995523933369,49.9871638058239,50.4536070139654,355639.437137435,0.0,1.0
2017-06-20,64.8,64.95,64.075,64.65,373458,50.3758664792751,50.4924772813105,49.8122476027709,50.2592556772398,480390.315667444,0.0,1.0
2017-06-21,63.7,65.05,63.6,65.05,409996,49.5207205976825,50.5702178160007,49.4429800629922,50.5702178160007,527390.249673027,0.0,1.0
2017-06-22,65.3,65.7,63.8,63.8,436103,50.7645691527263,51.0755312914873,49.5984611323727,49.5984611323727,560972.473031826,0.0,1.0
2017-06-23,65.2,65.75,65.05,65.55,2192096,50.6868286180361,51.1144015588324,50.5702178160007,50.9589204894519,2819759.35557236,0.0,1.0
2017-06-26,66.25,66.4,64.95,65.3,364553,51.5031042322836,51.6197150343189,50.4924772813105,50.7645691527263,468935.544954222,0.0,1.0
2017-06-27,65.85,66.9,65.825,66.7,401835,51.1921420935226,52.0084177077701,51.1727069598501,51.8529366383897,516892.508652185,0.0,1.0
2017-06-28,65.55,66.85,65.5,66.35,281231,50.9589204894519,51.969547440425,50.9200502221068,51.5808447669738,361755.937389134,0.0,1.0
2017-06-29,65.6,66.4,65.3,65.55,366254,50.997790756797,51.6197150343189,50.7645691527263,50.9589204894519,471123.592678331,0.0,1.0
2017-06-30,65.3,66.05,64.95,65.65,335784,50.7645691527263,51.3476231629031,50.4924772813105,51.0366610241421,431929.110518658,0.0,1.0
2017-07-03,66.7,67.1,65.3,65.5,229464,51.8529366383897,52.1638987771506,50.7645691527263,50.9200502221068,295166.480285104,0.0,1.0
2017-07-05,65.2,66.7,64.5,66.55,408629,50.6868286180361,51.8529366383897,50.1426448752044,51.7363258363543,525631.836246303,0.0,1.0
2017-07-06,65.0,65.6,64.5,65.2,639098,50.5313475486556,50.997790756797,50.1426448752044,50.6868286180361,822091.078414259,0.0,1.0
2017-07-07,65.55,65.55,64.1,65.15,343253,50.9589204894519,50.9589204894519,49.8316827364434,50.6479583506909,441536.71101917,0.0,1.0
2017-07-10,66.4,67.15,65.1,65.5,357695,51.6197150343189,52.2027690444957,50.6090880833458,50.9200502221068,460113.892225275,0.0,1.0
2017-07-11,67.25,67.5,65.9,66.6,295840,52.280509579186,52.4748609159116,51.2310123608677,51.7751961036994,380547.93574393,0.0,1.0
2017-07-12,67.0,68.1,66.7,67.6,323974,52.0861582424604,52.941304124053,51.8529366383897,52.5526014506018,416737.550482369,0.0,1.0
2017-07-13,66.35,67.05,66.05,67.05,263163,51.5808447669738,52.1250285098055,51.3476231629031,52.1250285098055,338514.522762912,0.0,1.0
2017-07-14,66.4,66.95,66.3,66.65,247842,51.6197150343189,52.0472879751153,51.5419744996287,51.8140663710445,318806.657283151,0.0,1.0
2017-07-17,67.0,67.55,66.6,66.65,255639,52.0861582424604,52.5137311832567,51.7751961036994,51.8140663710445,328836.174099657,0.0,1.0
2017-07-18,66.5,66.9,65.7,66.9,261658,51.6974555690092,52.0084177077701,51.0755312914873,52.0084177077701,336578.595764215,0.0,1.0
2017-07-19,66.8,67.15,66.25,66.4,206640,51.9306771730799,52.2027690444957,51.5031042322836,51.6197150343189,265807.279076953,0.0,1.0
2017-07-20,67.3,67.45,66.55,66.75,312627,52.3193798465311,52.4359906485665,51.7363258363543,51.8918069057348,402141.561343353,0.0,1.0
2017-07-21,68.5,68.5,67.1,67.85,345386,53.252266262814,53.252266262814,52.1638987771506,52.7469527873274,444280.45340337,0.0,1.0
2017-07-24,68.6,68.85,68.2,68.55,313465,53.3300067975042,53.5243581342298,53.0190446587432,53.2911365301591,403219.506077512,0.0,1.0
2017-07-25,69.15,70.05,68.9,69.15,416469,53.7575797383005,54.4572445505127,53.5632284015749,53.7575797383005,535716.665262774,0.0,1.0
2017-07-26,68.95,69.35,68.5,69.0,486338,53.60209866892,53.913060807681,53.252266262814,53.6409689362652,625591.272220902,0.0,1.0
2017-07-27,69.15,69.5,68.6,69.5,293346,53.7575797383005,54.0296716097164,53.3300067975042,54.0296716097164,377339.828146089,0.0,1.0
2017-07-28,69.1,69.55,68.75,69.15,268358,53.7187094709554,54.0685418770615,53.4466175995396,53.7575797383005,345197.008316555,0.0,1.0
2017-07-31,69.05,69.5,68.9,69.2,393134,53.6798392036103,54.0296716097164,53.5632284015749,53.7964500056456,505700.149306227,0.0,1.0
2017-08-01,69.05,69.4,68.775,69.25,419319,53.6798392036103,53.9519310750261,53.4660527332121,53.8353202729908,539382.706423097,0.0,1.0
2017-08-02,69.0,69.45,68.455,68.6,283092,53.6409689362652,53.9908013423712,53.2172830222034,53.3300067975042,364149.797950313,0.0,1.0
2017-08-03,68.25,69.05,68.25,68.95,375672,53.0579149260884,53.6798392036103,53.0579149260884,53.60209866892,483238.250800411,0.0,1.0
2017-08-04,67.9,68.55,67.55,68.4,273009,52.7858230546725,53.2911365301591,52.5137311832567,53.1745257281237,351179.730224158,0.0,1.0
2017-08-07,67.8,68.5,67.55,68.0,344280,52.7080825199823,53.252266262814,52.5137311832567,52.8635635893628,442857.772167118,0.0,1.0
2017-08-08,66.35,67.4,65.2,67.4,822323,51.5808447669738,52.3971203812213,50.6868286180361,52.3971203812213,1057778.93511613,0.0,1.0
2017-08-09,65.05,66.6,65.0,66.2,441679,50.5702178160007,51.7751961036994,50.5313475486556,51.4642339649385,568145.050403743,0.0,1.0
2017-08-10,63.75,65.3,63.75,65.2,306745,49.5595908650276,50.7645691527263,49.5595908650276,50.6868286180361,394575.366920538,0.0,1.0
2017-08-11,63.95,64.25,62.75,63.7,382905,49.7150719344081,49.9482935384788,48.7821855181252,49.5207205976825,492542.277366244,0.0,1.0
2017-08-14,64.1,64.2585,63.4,64.0,377570,49.8316827364434,49.9549014839275,49.2874989936118,49.7539422017532,485679.705580165,0.0,1.0
2017-08-15,63.85,64.1,63.3,64.0,291082,49.6373313997178,49.8316827364434,49.2097584589215,49.7539422017532,374427.576501537,0.0,1.0
2017-08-16,64.2,64.45,63.7,63.95,229072,49.9094232711337,50.1037746078593,49.5207205976825,49.7150719344081,294662.238834281,0.0,1.0
2017-08-17,64.0,64.55,63.75,64.0,326628,49.7539422017532,50.1815151425495,49.5595908650276,49.7539422017532,420151.470917281,0.0,1.0
2017-08-18,64.1,64.325,63.55,63.85,292658,49.8316827364434,50.0065989394965,49.4041097956471,49.6373313997178,376454.832946685,0.0,1.0
2017-08-21,64.95,65.05,64.0,64.05,293674,50.4924772813105,50.5702178160007,49.7539422017532,49.7928124690983,377761.744462084,0.0,1.0
2017-08-22,65.6,65.9,65.15,65.15,264512,50.997790756797,51.2310123608677,50.6479583506909,50.6479583506909,340249.782245466,0.0,1.0
2017-08-23,66.45,67.45,65.35,65.6,364425,51.6585853016641,52.4359906485665,50.8034394200714,50.997790756797,468770.894684565,0.0,1.0
2017-08-24,66.5,66.6,65.8,66.45,182538,51.6974555690092,51.7751961036994,51.1532718261775,51.6585853016641,234804.147832699,0.0,1.0
2017-08-25,67.6,67.95,66.7,66.85,225150,52.5526014506018,52.8246933220177,51.8529366383897,51.969547440425,289617.251665583,0.0,1.0
2017-08-28,68.2,68.6,67.75,67.75,339835,53.0190446587432,53.3300067975042,52.6692122526372,52.6692122526372,437140.034287245,0.0,1.0
2017-08-29,68.05,68.525,67.35,67.9,227593,52.9024338567079,53.2717013964865,52.3582501138762,52.7858230546725,292759.756421607,0.0,1.0
2017-08-30,66.35,67.5,66.3,67.3,257132,52.1405766167435,53.0442942220074,52.1012845469495,52.8871259428311,327205.974828468,0.72,1.0
2017-08-31,66.8,67.05,66.4,66.65,277557,52.4942052448903,52.6906655938607,52.1798686865376,52.376329035508,353197.224598514,0.0,1.0
2017-09-01,67.8,68.2,66.75,66.95,274284,53.2800466407719,53.5943831991245,52.4549131750962,52.6120814542725,349032.262028264,0.0,1.0
2017-09-05,67.15,68.4149,66.6,67.8,260845,52.7692497334488,53.7632605150994,52.3370369657139,53.2800466407719,331930.846818489,0.0,1.0
2017-09-06,67.9,68.0,67.15,67.25,189507,53.35863078036,53.4372149199482,52.7692497334488,52.847833873037,241151.71457391,0.0,1.0
2017-09-07,67.75,68.2,67.3,67.9,193864,53.2407545709778,53.5943831991245,52.8871259428311,53.35863078036,246696.09035105,0.0,1.0
2017-09-08,67.6,68.0,66.75,67.75,232129,53.1228783615955,53.4372149199482,52.4549131750962,53.2407545709778,295389.122049988,0.0,1.0
2017-09-11,68.3,69.55,67.6,67.7,370549,53.6729673387126,54.6552690835646,53.1228783615955,53.2014625011837,471531.535424273,0.0,1.0
2017-09-12,69.7,70.25,68.25,68.6,400280,54.7731452929469,55.2053580606818,53.6336752689186,53.9087197574771,509364.869422472,0.0,1.0
2017-09-13,69.2,69.95,69.15,69.6,177193,54.3802245950061,54.9696056419173,54.340932525212,54.6945611533587,225481.885948776,0.0,1.0
2017-09-14,69.0,69.35,68.405,68.9,227883,54.2230563158298,54.4981008043883,53.7554806852802,54.1444721762416,289985.996149199,0.0,1.0
2017-09-15,69.65,69.85,68.75,69.0,424798,54.7338532231528,54.8910215023291,54.0265959668594,54.2230563158298,540564.549317796,0.0,1.0
2017-09-18,70.6,71.0,69.45,69.75,213665,55.4804025492403,55.7947391075929,54.5766849439765,54.812437362741,271893.286762148,0.0,1.0
2017-09-19,70.3,70.85,69.95,70.65,210725,55.2446501304758,55.6768628982107,54.9696056419173,55.5196946190344,268152.073820952,0.0,1.0
2017-09-20,69.95,70.9,69.85,70.55,198967,54.9696056419173,55.7161549680048,54.8910215023291,55.4411104794462,253189.767098983,0.0,1.0
2017-09-21,69.5,70.2,69.4,70.05,189202,54.6159770137706,55.1660659908877,54.5373928741824,55.0481897815054,240763.595544295,0.0,1.0
2017-09-22,60.1,64.45,59.72,63.05,2791400,47.2290678924836,50.6474779645685,46.9304481620486,49.5473000103343,3552116.25988281,0.0,1.0
2017-09-25,62.35,62.95,61.5,61.5,1149214,48.9972110332172,49.4687158707461,48.3292458467178,48.3292458467178,1462399.41802857,0.0,1.0
2017-09-26,62.35,62.6,61.75,62.2,976497,48.9972110332172,49.1936713821876,48.5257061956882,48.8793348238349,1242613.33790456,0.0,1.0
2017-09-27,64.15,64.35,62.2,62.55,687516,50.4117255458041,50.5688938249804,48.8793348238349,49.1543793123935,874878.828734536,0.0,1.0
2017-09-28,64.4,64.4,63.3,64.0,364959,50.6081858947745,50.6081858947745,49.7437603593047,50.2938493364218,464418.140750365,0.0,1.0
2017-09-29,64.9,65.45,64.1218,64.5,428653,51.0011065927152,51.4333193604501,50.3895648184402,50.6867700343626,545470.119347835,0.0,1.0
2017-10-02,65.95,66.25,65.0,65.85,554881,51.8262400583909,52.0619924771554,51.0796907323034,51.7476559188027,706097.951708831,0.0,1.0
2017-10-03,66.2,66.4,65.3,65.95,560824,52.0227004073613,52.1798686865376,51.3154431510679,51.8262400583909,713660.546439964,0.0,1.0
2017-10-04,66.25,67.05,66.2,66.5,288970,52.0619924771554,52.6906655938607,52.0227004073613,52.2584528261258,367720.511434525,0.0,1.0
2017-10-05,67.15,67.9,66.45,66.55,388723,52.7692497334488,53.35863078036,52.2191607563317,52.2977448959199,494658.339503627,0.0,1.0
2017-10-06,66.3,67.35,66.25,67.15,351902,52.1012845469495,52.9264180126251,52.0619924771554,52.7692497334488,447802.828718664,0.0,1.0
2017-10-09,65.3,66.65,65.0,66.3,374007,51.3154431510679,52.376329035508,51.0796907323034,52.1012845469495,475931.914455108,0.0,1.0
2017-10-10,66.1,66.45,65.75,65.75,379089,51.9441162677731,52.2191607563317,51.6690717792146,51.6690717792146,482398.868253462,0.0,1.0
2017-10-11,66.4,66.85,65.6977,66.25,381656,52.1798686865376,52.5334973146843,51.62797227421,52.0619924771554,485665.430709262,0.0,1.0
2017-10-12,66.4,67.0,66.09,66.4,154963,52.1798686865376,52.6513735240666,51.9362578538143,52.1798686865376,197193.735036261,0.0,1.0
2017-10-13,66.65,66.9,66.1,66.85,291773,52.376329035508,52.5727893844784,51.9441162677731,52.5334973146843,371287.388942748,0.0,1.0
2017-10-16,65.95,66.85,65.85,66.85,328202,51.8262400583909,52.5334973146843,51.7476559188027,52.5334973146843,417644.071335551,0.0,1.0
2017-10-17,65.75,65.9,65.15,65.8,341233,51.6690717792146,51.7869479885968,51.1975669416856,51.7083638490087,434226.297810629,0.0,1.0
2017-10-18,65.3,66.55,65.3,66.0,294259,51.3154431510679,52.2977448959199,51.3154431510679,51.865532128185,374450.877164453,0.0,1.0
2017-10-19,64.7,65.3,64.1,65.3,415032,50.8439383135389,51.3154431510679,50.37243347601,51.3154431510679,528137.1052417,0.0,1.0
2017-10-20,65.35,65.55,64.5,65.15,491643,51.354735220862,51.5119035000383,50.6867700343626,51.1975669416856,625626.242873669,0.0,1.0
2017-10-23,65.95,66.0,65.35,65.6,211290,51.8262400583909,51.865532128185,51.354735220862,51.5511955698324,268871.048416794,0.0,1.0
2017-10-24,67.2,67.6,65.875,66.2,235347,52.8085418032429,53.1228783615955,51.7673019536998,52.0227004073613,299484.095942767,0.0,1.0
2017-10-25,66.95,67.25,65.95,67.25,161180,52.6120814542725,52.847833873037,51.8262400583909,52.847833873037,205105.000633342,0.0,1.0
2017-10-26,66.85,67.1,66.4,67.1,211934,52.5334973146843,52.7299576636547,52.1798686865376,52.7299576636547,269690.552203913,0.0,1.0
2017-10-27,66.25,66.85,65.95,66.8,348905,52.0619924771554,52.5334973146843,51.8262400583909,52.4942052448903,443989.082057179,0.0,1.0
2017-10-30,66.25,66.45,65.55,66.0,378020,52.0619924771554,52.2191607563317,51.5119035000383,51.865532128185,481038.5428677,0.0,1.0
2017-10-31,65.6,66.05,64.1,65.5,606591,51.5511955698324,51.9048241979791,50.37243347601,51.4726114302442,771900.033745995,0.0,1.0
2017-11-01,65.6,67.35,65.35,66.65,502065,51.5511955698324,52.9264180126251,51.354735220862,52.376329035508,638888.460993788,0.0,1.0
2017-11-02,66.0,66.35,65.7,65.9,542598,51.865532128185,52.1405766167435,51.6297797094205,51.7869479885968,690467.571247364,0.0,1.0
2017-11-03,65.75,65.995,65.45,65.9,328527,51.6690717792146,51.8616029212056,51.4333193604501,51.7869479885968,418057.640793336,0.0,1.0
2017-11-06,66.0,66.3824,65.9,66.2,279644,51.865532128185,52.1660378779701,51.7869479885968,52.0227004073613,355852.9767782,0.0,1.0
2017-11-07,66.3,66.35,65.8,66.0,422707,52.1012845469495,52.1405766167435,51.7083638490087,51.865532128185,537903.707052476,0.0,1.0
2017-11-08,66.05,66.25,65.55,66.15,289378,51.9048241979791,52.0619924771554,51.5119035000383,51.9834083375672,368239.700169222,0.0,1.0
2017-11-09,65.8,66.11,65.45,65.6,243732,51.7083638490087,51.951974681732,51.4333193604501,51.5511955698324,310154.187953627,0.0,1.0
2017-11-10,66.05,66.1,65.6,65.95,381601,51.9048241979791,51.9441162677731,51.5511955698324,51.8262400583909,485595.44203179,0.0,1.0
2017-11-13,67.45,67.8,66.08,66.15,322439,53.0050021522133,53.2800466407719,51.9283994398555,51.9834083375672,410310.530457961,0.0,1.0
2017-11-14,66.5,67.0,66.2,67.0,200731,52.2584528261258,52.6513735240666,52.0227004073613,52.6513735240666,255434.494863701,0.0,1.0
2017-11-15,65.05,66.275,64.6137,66.2,317108,51.1189828020975,52.0816385120524,50.7761202010743,52.0227004073613,403526.718828873,0.0,1.0
2017-11-16,64.45,65.45,64.4,65.45,396227,50.6474779645685,51.4333193604501,50.6081858947745,51.4333193604501,504207.340153538,0.0,1.0
2017-11-17,64.7,65.05,64.2,64.25,565922,50.8439383135389,51.1189828020975,50.4510176155981,50.4903096853922,720147.860580855,0.0,1.0
2017-11-20,65.6,65.65,64.75,64.75,232501,51.5511955698324,51.5904876396264,50.883230383333,50.883230383333,295862.500013976,0.0,1.0
2017-11-21,66.3,66.85,65.4,65.4,193285,52.1012845469495,52.5334973146843,51.394027290656,51.394027290656,245959.300455487,0.0,1.0
2017-11-22,67.3,67.75,66.5,66.55,275662,52.8871259428311,53.2407545709778,52.2584528261258,52.2977448959199,350785.796529273,0.0,1.0
2017-11-24,67.4,67.55,67.2,67.55,83316,52.9657100824192,53.0835862918015,52.8085418032429,53.0835862918015,106021.393676433,0.0,1.0
2017-11-27,67.4,67.8,66.9629,67.25,259787,52.9657100824192,53.2800466407719,52.6222188082794,52.847833873037,330584.519168222,0.0,1.0
2017-11-28,68.9,68.95,67.55,67.7,329408,54.1444721762416,54.1837642460357,53.0835862918015,53.2014625011837,419178.732154287,0.0,1.0
2017-11-29,69.0,69.75,68.65,68.7,317089,54.2230563158298,54.812437362741,53.9480118272712,53.9873038970653,403502.54092211,0.0,1.0
2017-11-30,69.75,69.75,68.3,68.3,383775,55.3782431677757,55.3782431677757,54.2270108725316,54.2270108725316,483372.25449536,0.72,1.0
2017-12-01,69.15,69.9,68.36,69.8,283223,54.9018711835368,55.4973361638354,54.2746480709555,55.4179408331289,356725.008233833,0.0,1.0
2017-12-04,68.75,70.15,68.7,69.7,306986,54.5842898607108,55.6958244906017,54.5445921953576,55.3385455024225,386654.979919256,0.0,1.0
2017-12-05,68.3,69.0,67.7,68.5,210435,54.2270108725316,54.782778187477,53.7506388882927,54.3858015339446,265047.072828431,0.0,1.0
2017-12-06,67.75,68.9,67.75,68.3,163292,53.7903365536459,54.7033828567706,53.7903365536459,54.2270108725316,205669.525584148,0.0,1.0
2017-12-07,68.45,68.85,67.45,67.75,383270,54.3461038685914,54.6636851914173,53.5521505615265,53.7903365536459,482736.196939447,0.0,1.0
2017-12-08,69.05,69.5,68.6,68.95,225612,54.8224758528303,55.1797548410095,54.4651968646511,54.7430805221238,284162.806543436,0.0,1.0
2017-12-11,68.85,69.65,68.65,69.3,183293,54.6636851914173,55.2988478370692,54.5048945300043,55.0209641795965,230861.183358004,0.0,1.0
2017-12-12,68.65,69.3,68.6,68.6,203270,54.5048945300043,55.0209641795965,54.4651968646511,54.4651968646511,256022.612653956,0.0,1.0
2017-12-13,68.7,69.45,68.45,69.05,298802,54.5445921953576,55.1400571756562,54.3461038685914,54.8224758528303,376347.068953742,0.0,1.0
2017-12-14,68.65,69.5,68.4,68.8,236714,54.5048945300043,55.1797548410095,54.3064062032381,54.6239875260641,298145.9966142,0.0,1.0
2017-12-15,70.35,70.7,68.8,68.8,817385,55.8546151520146,56.1324988094873,54.6239875260641,54.6239875260641,1029512.68383998,0.0,1.0
2017-12-18,70.2,71.4,70.15,70.7,370706,55.7355221559549,56.6882661244328,55.6958244906017,56.1324988094873,466911.58875632,0.0,1.0
2017-12-19,69.6,70.55,69.28,70.35,277740,55.259150171716,56.0134058134276,55.0050851134552,55.8546151520146,349819.060552514,0.0,1.0
2017-12-20,68.8,70.4,68.8,70.1,295975,54.6239875260641,55.8943128173679,54.6239875260641,55.6561268252484,372786.406160547,0.0,1.0
2017-12-21,68.8,70.0,68.73,69.0,345791,54.6239875260641,55.5767314945419,54.5684107945695,54.782778187477,435530.65013147,0.0,1.0
2017-12-22,69.0,69.31,68.55,68.95,292285,54.782778187477,55.0289037126672,54.4254991992978,54.7430805221238,368138.777682695,0.0,1.0
2017-12-26,70.3,70.65,69.0,69.0,209716,55.8149174866614,56.0928011441341,54.782778187477,54.782778187477,264141.478011201,0.0,1.0
2017-12-27,70.55,71.18,70.35,70.35,290481,56.0134058134276,56.5135963968785,55.8546151520146,55.8546151520146,365866.603760189,0.0,1.0
2017-12-28,71.4,71.7,70.35,70.5,262189,56.6882661244328,56.9264521165522,55.8546151520146,55.9737081480744,330232.26639016,0.0,1.0
2017-12-29,72.25,72.95,71.35,71.65,331759,57.3631264354379,57.9188937503833,56.6485684590795,56.886754451199,417857.066716503,0.0,1.0
2018-01-02,74.95,75.15,72.6,72.6,420551,59.5068003645131,59.6655910259261,57.6410100929106,57.6410100929106,529692.358804711,0.0,1.0
2018-01-03,74.7,76.65,74.43,75.2,680869,59.3083120377469,60.8565209865234,59.0939446448394,59.7052886912793,857568.063438215,0.0,1.0
2018-01-04,75.15,75.55,74.6,75.25,246805,59.6655910259261,59.983172348752,59.2289167070404,59.7449863566326,310855.812053227,0.0,1.0
2018-01-05,74.25,75.6,74.25,75.55,248155,58.9510330495677,60.0228700141053,58.9510330495677,59.983172348752,312556.163935368,0.0,1.0
2018-01-08,74.55,75.25,73.65,74.3,331054,59.1892190416871,59.7449863566326,58.4746610653288,58.9907307149209,416969.105178052,0.0,1.0
2018-01-09,74.15,74.85,74.0,74.4,259778,58.8716377188612,59.4274050338066,58.7525447228015,59.0701260456274,327195.563880648,0.0,1.0
2018-01-10,73.45,74.83,73.25,74.0,280549,58.3158704039158,59.4115259676653,58.1570797425028,58.7525447228015,353357.051987281,0.0,1.0
2018-01-11,75.65,75.8,73.4,73.45,354176,60.0625676794585,60.1816606755183,58.2761727385625,58.3158704039158,446091.724599436,0.0,1.0
2018-01-12,75.5,75.95,74.95,75.8,184208,59.9434746833988,60.300753671578,59.5068003645131,60.1816606755183,232013.644078122,0.0,1.0
2018-01-16,73.55,75.55,73.25,75.55,341708,58.3952657346223,59.983172348752,58.1570797425028,59.983172348752,430388.030327927,0.0,1.0
2018-01-17,73.55,74.0,73.1,74.0,339251,58.3952657346223,58.7525447228015,58.0379867464431,58.7525447228015,427293.38990243,0.0,1.0
2018-01-18,73.3,73.85,73.0,73.15,415201,58.196777407856,58.6334517267417,57.9585914157366,58.0776844117963,522953.927271782,0.0,1.0
2018-01-19,74.45,74.5,73.34,73.45,247567,59.1098237109807,59.1495213763339,58.2285355401386,58.3158704039158,311815.566226702,0.0,1.0
2018-01-22,73.75,74.45,73.4,74.45,226584,58.5540563960352,59.1098237109807,58.2761727385625,59.1098237109807,285387.059898578,0.0,1.0
2018-01-23,74.6,74.9,73.15,74.05,287850,59.2289167070404,59.4671026991599,58.0776844117963,58.7922423881547,362552.806869883,0.0,1.0
2018-01-24,74.65,75.5,74.4,75.05,212666,59.2686143723936,59.9434746833988,59.0701260456274,59.5861956952196,267857.061753658,0.0,1.0
2018-01-25,74.7,75.15,74.0,75.15,230359,59.3083120377469,59.6655910259261,58.7525447228015,59.6655910259261,290141.747569009,0.0,1.0
2018-01-26,74.7,75.35,74.6,75.0,207067,59.3083120377469,59.824381687339,59.2289167070404,59.5464980298663,260805.009762467,0.0,1.0
2018-01-29,73.45,74.95,73.25,74.5,187568,58.3158704039158,59.5068003645131,58.1570797425028,59.1495213763339,236245.630984784,0.0,1.0
2018-01-30,73.3,74.35,72.65,73.1,290838,58.196777407856,59.0304283802742,57.6807077582639,58.0379867464431,366316.252369022,0.0,1.0
2018-01-31,72.9,73.6,71.8,73.6,471867,57.8791960850301,58.4349633999755,57.0058474472587,58.4349633999755,594325.88264468,0.0,1.0
2018-02-01,72.25,72.93,71.35,72.7,205246,57.3631264354379,57.903014684242,56.6485684590795,57.7204054236171,258511.424001445,0.0,1.0
2018-02-02,69.85,71.7,69.85,71.7,409421,55.4576384984822,56.9264521165522,55.4576384984822,56.9264521165522,515673.902176392,0.0,1.0
2018-02-05,68.15,70.7,68.05,69.85,486316,54.1079178764719,56.1324988094873,54.0285225457654,55.4576384984822,612524.685863241,0.0,1.0
2018-02-06,68.15,68.95,66.66,67.2,584077,54.1079178764719,54.7430805221238,52.9249274489452,53.3536622347603,735656.61204843,0.0,1.0
2018-02-07,68.25,68.69,67.75,67.8,365010,54.1873132071784,54.5366526622869,53.7903365536459,53.8300342189992,459737.363333597,0.0,1.0
2018-02-08,67.25,68.5,67.2,68.35,388723,53.3933599001135,54.3858015339446,53.3536622347603,54.2667085378849,489604.359023385,0.0,1.0
2018-02-09,68.7,69.25,66.5,67.55,551876,54.5445921953576,54.9812665142433,52.7978949198148,53.6315458922329,695098.811339668,0.0,1.0
2018-02-12,69.55,70.3,68.7,69.35,462704,55.2194525063627,55.8149174866614,54.5445921953576,55.0606618449497,582784.901684636,0.0,1.0
2018-02-13,69.25,69.9,69.05,69.4,251603,54.9812665142433,55.4973361638354,54.8224758528303,55.100359510303,316898.988594348,0.0,1.0
2018-02-14,67.75,69.18,63.5,68.2,802344,53.7903365536459,54.9256897827487,50.4160349986202,54.1476155418251,1010568.24483311,0.0,1.0
2018-02-15,63.0,67.2,62.9,66.35,988806,50.0190583450877,53.3536622347603,49.9396630143812,52.6788019237551,1245420.84679445,0.0,1.0
2018-02-16,62.8,63.85,61.95,62.75,526547,49.8602676836747,50.6939186560929,49.1854073726696,49.8205700183215,663196.431470962,0.0,1.0
2018-02-20,61.85,62.9,61.75,62.55,504981,49.1060120419631,49.9396630143812,49.0266167112566,49.6617793569085,636033.625033734,0.0,1.0
2018-02-21,61.85,63.05,61.78,61.9,322820,49.1060120419631,50.058756010441,49.0504353104686,49.1457097073164,406598.218216903,0.0,1.0
2018-02-22,61.95,62.75,61.7,61.95,352582,49.1854073726696,49.8205700183215,48.9869190459034,49.1854073726696,444084.049858597,0.0,1.0
2018-02-23,62.8,62.85,62.05,62.3,236566,49.8602676836747,49.899965349028,49.2648027033761,49.4632910301423,297959.587667121,0.0,1.0
2018-02-26,62.65,62.95,62.2,62.8,224054,49.741174687615,49.9793606797345,49.3838956994358,49.8602676836747,282200.474519454,0.0,1.0
2018-02-27,62.5,63.31,62.4,62.45,323912,49.6220816915553,50.2651838702778,49.5426863608488,49.582384026202,407973.613961569,0.0,1.0
2018-02-28,60.3,62.3,60.25,61.6,441397,48.4470307970993,50.0538974902037,48.4068591297716,49.4914941476172,549388.448829223,0.72,1.0
2018-03-01,58.9,60.35,58.3,60.35,1887146,47.3222241119261,48.4872024644269,46.8401641039948,48.4872024644269,2348851.97147755,0.0,1.0
2018-03-02,60.35,60.75,56.5,58.6,498628,48.4872024644269,48.8085758030478,45.3939840802008,47.0811941079605,620621.489187326,0.0,1.0
2018-03-05,62.0,62.7,60.05,60.1,270929,49.812867486238,50.3752708288246,48.2461724604612,48.2863441277888,337214.034197906,0.0,1.0
2018-03-06,62.45,62.65,61.45,62.4,278495,50.1744124921865,50.335099161497,49.3709791456343,50.1342408248589,346631.119053131,0.0,1.0
2018-03-07,62.4,62.85,62.1,62.2,325815,50.1342408248589,50.4957858308074,49.8932108208933,49.9735541555485,405528.350793716,0.0,1.0
2018-03-08,62.75,62.95,62.0,62.45,275527,50.4154424961522,50.5761291654627,49.812867486238,50.1744124921865,342936.973156976,0.0,1.0
2018-03-09,63.3,63.75,62.6,63.0,523397,50.8573308367559,51.2188758427044,50.2949274941694,50.6163008327903,651450.431135394,0.0,1.0
2018-03-12,62.95,64.2,62.65,63.4,247280,50.5761291654627,51.5804208486529,50.335099161497,50.9376741714112,307779.109569142,0.0,1.0
2018-03-13,62.85,64.1,62.35,63.0,246294,50.4957858308074,51.5000775139977,50.0940691575313,50.6163008327903,306551.876464826,0.0,1.0
2018-03-14,62.5,63.65,62.4,62.9,234134,50.2145841595142,51.1385325080492,50.1342408248589,50.535957498135,291416.831283813,0.0,1.0
2018-03-15,62.25,62.75,61.85,62.5,323892,50.0137258228761,50.4154424961522,49.6923524842552,50.2145841595142,403134.872842804,0.0,1.0
2018-03-16,62.05,62.6,61.5,62.3,855010,49.8530391535657,50.2949274941694,49.4111508129619,50.0538974902037,1064195.31087315,0.0,1.0
2018-03-19,61.55,61.95,60.7,61.95,261060,49.4513224802895,49.7726958189104,48.7684041357201,49.7726958189104,324930.501229862,0.0,1.0
2018-03-20,61.8,62.15,61.6,61.75,221119,49.6521808169276,49.9333824882209,49.4914941476172,49.6120091496,275217.603238511,0.0,1.0
2018-03-21,61.25,62.95,61.1,61.9,317945,49.2102924763239,50.5761291654627,49.089777474341,49.7325241515828,395732.889808965,0.0,1.0
2018-03-22,60.3,61.6,60.25,60.9,390119,48.4470307970993,49.4914941476172,48.4068591297716,48.9290908050306,485564.859454885,0.0,1.0
2018-03-23,60.45,60.6,59.95,60.6,271508,48.5675457990821,48.6880608010649,48.165829125806,48.6880608010649,337934.691365653,0.0,1.0
2018-03-26,60.55,61.05,59.5,61.0,828470,48.6478891337373,49.0496058070134,47.8042841198575,49.0094341396858,1031162.07903893,0.0,1.0
2018-03-27,59.35,60.6,59.3,60.6,422812,47.6837691178746,48.6880608010649,47.643597450547,48.6880608010649,526256.473937027,0.0,1.0
2018-03-28,58.85,59.58,58.5,59.35,318056,47.2820524445985,47.8685587875817,47.0008507733053,47.6837691178746,395871.046882575,0.0,1.0
2018-03-29,60.3,60.7,59.55,59.55,469567,48.4470307970993,48.7684041357201,47.8444557871851,47.8444557871851,584450.473726355,0.0,1.0
2018-04-02,59.5,60.41,59.2,60.25,227839,47.8042841198575,48.53540846522,47.5632541158918,48.4068591297716,283581.707154334,0.0,1.0
2018-04-03,61.2,62.0,60.4,60.4,431617,49.1701208089963,49.812867486238,48.5273741317545,48.5273741317545,537215.690451732,0.0,1.0
2018-04-04,62.5,62.75,60.25,60.45,217068,50.2145841595142,50.4154424961522,48.4068591297716,48.5675457990821,270175.492380922,0.0,1.0
2018-04-05,63.75,64.15,62.6,62.65,216475,51.2188758427044,51.5402491813253,50.2949274941694,50.335099161497,269437.409996684,0.0,1.0
2018-04-06,62.4,64.03,62.3,63.4,237576,50.1342408248589,51.4438371797391,50.0538974902037,50.9376741714112,295700.945224031,0.0,1.0
2018-04-09,62.4,62.95,62.0,62.7,251276,50.1342408248589,50.5761291654627,49.812867486238,50.3752708288246,312752.764219087,0.0,1.0
2018-04-10,62.6,63.7,62.3,63.1,385146,50.2949274941694,51.1787041753768,50.0538974902037,50.6966441674455,479375.173625512,0.0,1.0
2018-04-11,63.45,63.75,62.6,62.6,266517,50.9778458387388,51.2188758427044,50.2949274941694,50.2949274941694,331722.601686505,0.0,1.0
2018-04-12,64.5,64.85,63.15,63.55,193675,51.8214508526186,52.1026525239119,50.7368158347731,51.058189173394,241059.200282285,0.0,1.0
2018-04-13,64.7,65.5,64.55,65.0,427300,51.9821375219291,52.6248841991708,51.8616225199462,52.2231675258947,531842.500480808,0.0,1.0
2018-04-16,66.45,66.8,64.7,65.05,326890,53.3881458783955,53.6693475496887,51.9821375219291,52.2633391932223,406866.358488582,0.0,1.0
2018-04-17,66.65,66.95,66.4,66.7,261758,53.5488325477059,53.7898625516716,53.3479742110678,53.5890042150335,325799.272737785,0.0,1.0
2018-04-18,67.1,67.95,67.0,67.1,181592,53.9103775536544,54.5932958982238,53.8300342189992,53.9103775536544,226019.993791975,0.0,1.0
2018-04-19,67.35,68.06,66.65,67.15,260699,54.1112358902924,54.6816735663445,53.5488325477059,53.950549220982,324481.179576051,0.0,1.0
2018-04-20,67.7,67.95,66.95,67.5,242710,54.3924375615857,54.5932958982238,53.7898625516716,54.2317508922753,302091.021043054,0.0,1.0
2018-04-23,67.85,68.15,67.0,67.45,227403,54.5129525635686,54.7539825675342,53.8300342189992,54.1915792249477,283039.036126462,0.0,1.0
2018-04-24,67.35,69.0,67.05,68.25,348935,54.1112358902924,55.4369009121036,53.8702058863268,54.8343259021895,434304.851170772,0.0,1.0
2018-04-25,67.4,68.4,66.75,67.2,313683,54.1514075576201,54.9548409041723,53.6291758823611,53.9907208883096,390428.156045685,0.0,1.0
2018-04-26,67.75,68.2,67.25,67.75,175610,54.4326092289133,54.7941542348618,54.0308925556372,54.4326092289133,218574.447716908,0.0,1.0
2018-04-27,67.25,68.4,67.05,67.65,315924,54.0308925556372,54.9548409041723,53.8702058863268,54.3522658942581,393217.435342614,0.0,1.0
2018-04-30,67.3,67.8,66.7,67.45,591883,54.0710642229648,54.472780896241,53.5890042150335,54.1915792249477,736692.100894179,0.0,1.0
2018-05-01,66.65,67.4,66.4,67.2,346611,53.5488325477059,54.1514075576201,53.3479742110678,53.9907208883096,431412.265233217,0.0,1.0
2018-05-02,69.4,71.25,66.05,66.05,1002930,55.7582742507245,57.2446259418461,53.0667725397746,53.0667725397746,1248305.16968691,0.0,1.0
2018-05-03,66.3,69.4,65.6,69.4,597868,53.2676308764126,55.7582742507245,52.7052275338261,55.7582742507245,744141.380944208,0.0,1.0
2018-05-04,69.45,70.35,66.0,66.05,431003,55.7984459180521,56.5215359299491,53.0266008724469,53.0667725397746,536451.470242757,0.0,1.0
2018-05-07,68.9,69.78,68.78,69.5,293072,55.3565575774484,56.0635789224144,55.2601455758621,55.8386175853797,364774.503395534,0.0,1.0
2018-05-08,69.05,69.5,68.4,68.75,286289,55.4770725794312,55.8386175853797,54.9548409041723,55.2360425754656,356331.9860055,0.0,1.0
2018-05-09,69.0,69.65,67.66,69.3,222552,55.4369009121036,55.9591325873626,54.3603002277236,55.6779309160693,277001.198612228,0.0,1.0
2018-05-10,69.0,70.3,68.95,69.0,221112,55.4369009121036,56.4813642626215,55.396729244776,55.4369009121036,275208.890630266,0.0,1.0
2018-05-11,69.0,69.5,68.55,69.15,216647,55.4369009121036,55.8386175853797,55.0753559061551,55.5574159140865,269651.491227863,0.0,1.0
2018-05-14,68.8,69.6,68.65,69.1,189912,55.2762142427932,55.918960920035,55.1556992408103,55.5172442467588,236375.551021089,0.0,1.0
2018-05-15,69.4,69.45,68.15,68.4,266456,55.7582742507245,55.7984459180521,54.7539825675342,54.9548409041723,331646.677528936,0.0,1.0
2018-05-16,69.25,70.1,69.1,69.6,303049,55.6377592487417,56.3206775933111,55.5172442467588,55.918960920035,377192.459462224,0.0,1.0
2018-05-17,69.2,69.95,69.1,69.1,211481,55.5975875814141,56.2001625913282,55.5172442467588,55.5172442467588,263221.586342574,0.0,1.0
2018-05-18,68.7,69.45,68.45,69.25,264204,55.195870908138,55.7984459180521,54.9950125714999,55.6377592487417,328843.706990478,0.0,1.0
2018-05-21,68.95,69.15,68.65,68.8,324683,55.396729244776,55.5574159140865,55.1556992408103,55.2762142427932,404119.397574562,0.0,1.0
2018-05-22,67.1,69.25,67.05,69.1,289802,53.9103775536544,55.6377592487417,53.8702058863268,55.5172442467588,360704.470686495,0.0,1.0
2018-05-23,66.0,66.85,65.71,66.85,307014,53.0266008724469,53.7095192170163,52.7936052019468,53.7095192170163,382127.529704224,0.0,1.0
2018-05-24,66.1,66.4,65.7,66.0,209484,53.1069442071022,53.3479742110678,52.7855708684813,53.0266008724469,260736.003675922,0.0,1.0
2018-05-25,65.7,66.1,65.5,65.8,162097,52.7855708684813,53.1069442071022,52.6248841991708,52.8659142031365,201755.379827844,0.0,1.0
2018-05-29,65.55,66.25,65.2,65.2,227260,52.6650558664984,53.227459209085,52.3838541952052,52.3838541952052,282861.049986587,0.0,1.0
2018-05-30,66.25,66.7,65.65,65.75,366085,53.227459209085,53.5890042150335,52.7453992011537,52.8257425358089,455650.741372611,0.0,1.0
2018-05-31,65.4,66.55,65.15,65.55,388462,53.1230128740332,54.0571331309925,52.9199432529551,53.2448546466801,478237.461046158,0.72,1.0
2018-06-01,65.35,66.2,65.25,65.5,171020,53.0823989498176,53.7728356614832,53.0011711013863,53.2042407224644,210543.555323594,0.0,1.0
2018-06-04,65.35,65.8,65.15,65.8,216749,53.0823989498176,53.4479242677582,52.9199432529551,53.4479242677582,266840.750045805,0.0,1.0
2018-06-05,66.05,66.5,65.35,65.35,215848,53.6509938888363,54.0165192067769,53.0823989498176,53.0823989498176,265731.524555532,0.0,1.0
2018-06-06,68.3,68.3,66.25,66.25,258646,55.4786204785393,55.4786204785393,53.8134495856988,53.8134495856988,318420.350895955,0.0,1.0
2018-06-07,67.95,69.0,67.6,68.3,244371,55.1943230090299,56.047215417558,54.9100255395206,55.4786204785393,300846.328838627,0.0,1.0
2018-06-08,68.35,69.1,67.95,68.0,603369,55.5192344027549,56.1284432659892,55.1943230090299,55.2349369332455,742810.51591651,0.0,1.0
2018-06-11,69.5,69.55,68.13,68.25,1079629,56.4533546597142,56.4939685839298,55.3405331362061,55.4380065543236,1329136.52257313,0.0,1.0
2018-06-12,69.3,70.25,68.95,69.4,358762,56.2908989628517,57.0625635229485,56.0066014933424,56.3721268112829,441673.646327933,0.0,1.0
2018-06-13,67.4,69.3,67.01,69.2,236723,54.7475698426581,56.2908989628517,54.4307812337762,56.2096711144205,291430.838772466,0.0,1.0
2018-06-14,69.45,69.5,67.5,67.55,265031,56.4127407354986,56.4533546597142,54.8287976910893,54.8694116153049,326280.955507937,0.0,1.0
2018-06-15,67.0,69.05,66.5,68.9,549985,54.4226584489331,56.0878293417736,54.0165192067769,55.9659875691267,677089.213394029,0.0,1.0
2018-06-18,67.55,67.55,66.63,66.65,288524,54.8694116153049,54.8694116153049,54.1221154097375,54.1383609794238,355203.302281515,0.0,1.0
2018-06-19,65.55,66.85,65.3,66.85,258156,53.2448546466801,54.3008166762862,53.041785025602,54.3008166762862,317817.109508348,0.0,1.0
2018-06-20,65.5,66.2,65.25,65.9,172849,53.2042407224644,53.7728356614832,53.0011711013863,53.5291521161894,212795.246135703,0.0,1.0
2018-06-21,65.35,65.65,65.1,65.25,164285,53.0823989498176,53.3260824951113,52.8793293287395,53.0011711013863,202252.064006178,0.0,1.0
2018-06-22,66.0,66.65,65.85,66.1,277232,53.6103799646207,54.1383609794238,53.4885381919738,53.6916078130519,341301.666059353,0.0,1.0
2018-06-25,65.6,65.9,65.05,65.6,229170,53.2854685708957,53.5291521161894,52.8387154045239,53.2854685708957,282132.303669208,0.0,1.0
2018-06-26,65.25,65.75,65.15,65.3,175989,53.0011711013863,53.4073103435426,52.9199432529551,53.041785025602,216660.915435879,0.0,1.0
2018-06-27,64.45,65.72,64.3,65.25,201828,52.3513483139364,53.3829419890132,52.2295065412895,53.0011711013863,248471.434240734,0.0,1.0
2018-06-28,65.45,65.6,64.05,64.3,147609,53.1636267982488,53.2854685708957,52.0264369202114,52.2295065412895,181722.159149575,0.0,1.0
2018-06-29,65.75,66.3,65.55,65.7,172453,53.4073103435426,53.8540635099144,53.2448546466801,53.3666964193269,212307.728606126,0.0,1.0
2018-07-02,64.65,65.55,64.2,65.15,224145,52.5138040107989,53.2448546466801,52.1482786928583,52.9199432529551,275946.001684054,0.0,1.0
2018-07-03,65.05,65.5,64.45,65.5,86098,52.8387154045239,53.2042407224644,52.3513483139364,53.2042407224644,105995.667326925,0.0,1.0
2018-07-05,65.65,65.8,64.55,65.6,257191,53.3260824951113,53.4479242677582,52.4325761623676,53.2854685708957,316629.093306224,0.0,1.0
2018-07-06,66.0,66.7,65.45,66.0,203187,53.6103799646207,54.1789749036394,53.1636267982488,53.6103799646207,250144.505762689,0.0,1.0
2018-07-09,66.75,67.0,66.15,66.5,271975,54.219588827855,54.4226584489331,53.7322217372675,54.0165192067769,334829.74774374,0.0,1.0
2018-07-10,67.1,67.18,66.25,66.65,189257,54.5038862973643,54.5688685761093,53.8134495856988,54.1383609794238,232995.214886431,0.0,1.0
2018-07-11,65.4,67.0,64.85,66.35,203270,53.1230128740332,54.4226584489331,52.6762597076614,53.89467743413,250246.68746712,0.0,1.0
2018-07-12,65.8,66.7,65.1,66.0,178829,53.4479242677582,54.1789749036394,52.8793293287395,53.6103799646207,220157.253274254,0.0,1.0
2018-07-13,66.25,66.35,65.3,65.55,250743,53.8134495856988,53.89467743413,53.041785025602,53.2448546466801,308690.929087264,0.0,1.0
2018-07-16,66.55,66.7,65.75,66.25,150428,54.0571331309925,54.1789749036394,53.4073103435426,53.8134495856988,185192.643785625,0.0,1.0
2018-07-17,67.15,67.5,66.45,66.55,202133,54.54450022158,54.8287976910893,53.9759052825613,54.0571331309925,248846.921226897,0.0,1.0
2018-07-18,67.8,68.05,67.0,67.0,205927,55.072481236383,55.2755508574612,54.4226584489331,54.4226584489331,253517.733113798,0.0,1.0
2018-07-19,67.65,67.75,65.5,67.0,198453,54.9506394637362,55.0318673121674,53.2042407224644,54.4226584489331,244316.455295481,0.0,1.0
2018-07-20,67.7,68.15,67.25,67.65,169214,54.9912533879518,55.3567787058924,54.6257280700112,54.9506394637362,208320.179923556,0.0,1.0
2018-07-23,67.3,67.85,66.9,67.65,307573,54.6663419942268,55.1130951605987,54.3414306005019,54.9506394637362,378654.619000958,0.0,1.0
2018-07-24,68.45,68.95,68.0,68.45,239164,55.6004622511861,56.0066014933424,55.2349369332455,55.6004622511861,294435.965766647,0.0,1.0
2018-07-25,68.2,68.55,67.2,68.4,161213,55.397392630108,55.6816900996174,54.5851141457956,55.5598483269705,198470.109837344,0.0,1.0
2018-07-26,68.6,68.95,67.75,68.15,179969,55.722304023833,56.0066014933424,55.0318673121674,55.3567787058924,221560.712829095,0.0,1.0
2018-07-27,67.85,68.9,67.3,68.9,181639,55.1130951605987,55.9659875691267,54.6663419942268,55.9659875691267,223616.65796645,0.0,1.0
2018-07-30,67.75,68.55,67.65,68.0,180354,55.0318673121674,55.6816900996174,54.9506394637362,55.2349369332455,222034.688205072,0.0,1.0
2018-07-31,67.85,68.55,67.15,68.15,392465,55.1130951605987,55.6816900996174,54.54450022158,55.3567787058924,483165.573851446,0.0,1.0
2018-08-01,66.7,67.9,65.65,67.5,346498,54.1789749036394,55.1537090848143,53.3260824951113,54.8287976910893,426575.376169539,0.0,1.0
2018-08-02,66.6,67.3,65.5,66.1,296224,54.0977470552081,54.6663419942268,53.2042407224644,53.6916078130519,364682.809801054,0.0,1.0
2018-08-03,68.45,68.85,66.1,66.1,273747,55.6004622511861,55.9253736449111,53.6916078130519,53.6916078130519,337011.265578107,0.0,1.0
2018-08-06,68.25,68.95,67.55,68.2,216515,55.4380065543236,56.0066014933424,54.8694116153049,55.397392630108,266552.671505601,0.0,1.0
2018-08-07,65.3,68.95,65.0,67.4,362531,53.041785025602,56.0066014933424,52.7981014803082,54.7475698426581,446313.680593017,0.0,1.0
2018-08-08,65.05,65.8,64.71,65.2,316156,52.8387154045239,53.4479242677582,52.5625407198576,52.9605571771707,389221.192123062,0.0,1.0
2018-08-09,65.4,65.7,64.4,65.05,216785,53.1230128740332,53.3666964193269,52.3107343897208,52.8387154045239,266885.069821222,0.0,1.0
2018-08-10,63.3,65.4,63.2,65.0,333048,51.4172280569771,53.1230128740332,51.3360002085459,52.7981014803082,410017.015632162,0.0,1.0
2018-08-13,61.8,63.4,61.1,63.3,662892,50.1988103305084,51.4984559054083,49.6302153914897,51.4172280569771,816089.571252297,0.0,1.0
2018-08-14,61.85,63.05,60.95,62.05,641732,50.2394242547241,51.214158435899,49.5083736188429,50.4018799515866,790039.392146652,0.0,1.0
2018-08-15,60.95,61.6,59.95,61.25,423702,49.5083736188429,50.036354633646,48.6960951345304,49.7520571641366,521621.59675896,0.0,1.0
2018-08-16,61.1,61.7,60.55,61.25,276433,49.6302153914897,50.1175824820772,49.1834622251179,49.7520571641366,340318.013266092,0.0,1.0
2018-08-17,61.15,61.3,60.15,60.9,328189,49.6708293157054,49.7926710883522,48.8585508313929,49.4677596946272,404035.07705587,0.0,1.0
2018-08-20,61.95,62.05,60.7,61.4,278747,50.3206521031553,50.4018799515866,49.3053039977648,49.8738989367835,343166.789941444,0.0,1.0
2018-08-21,63.1,63.2,62.05,62.1,302311,51.2547723601146,51.3360002085459,50.4018799515866,50.4424938758022,372176.545160981,0.0,1.0
2018-08-22,63.55,63.85,63.18,63.45,283918,51.6202976780552,51.8639812233489,51.3197546388596,51.539069829624,349532.833238008,0.0,1.0
2018-08-23,63.0,63.6,62.75,63.35,270963,51.1735445116834,51.6609116022708,50.9704748906053,51.4578419811927,333583.8696126,0.0,1.0
2018-08-24,63.7,64.0,63.35,63.9,169103,51.7421394507021,51.9858229959958,51.4578419811927,51.9045951475645,208183.52728269,0.0,1.0
2018-08-27,64.4,64.9,63.75,63.75,202332,52.3107343897208,52.716873631877,51.7827533749177,51.7827533749177,249091.911096558,0.0,1.0
2018-08-28,64.3,65.75,64.25,64.8,207041,52.2295065412895,53.4073103435426,52.1888926170739,52.6356457834457,254889.18394195,0.0,1.0
2018-08-29,65.15,65.5,63.85,64.3,200985,52.9199432529551,53.2042407224644,51.8639812233489,52.2295065412895,247433.612833075,0.0,1.0
2018-08-30,63.25,64.3,63.0,64.3,201343,51.9614546414664,52.8240558647635,51.7560733978243,52.8240558647635,245084.454195346,0.72,1.0
2018-08-31,62.55,63.25,61.95,63.0,241752,51.3863871592684,51.9614546414664,50.8934721745272,51.7560733978243,294272.246716465,0.0,1.0
2018-09-04,61.35,63.35,60.75,62.0,372764,50.400557189786,52.0436071389233,49.9076422050448,50.9345484232556,453746.400340085,0.0,1.0
2018-09-05,61.7,62.0,61.0,61.45,175972,50.688090930885,50.9345484232556,50.113023448687,50.4827096872429,214201.643829998,0.0,1.0
2018-09-06,61.35,62.4,60.6,61.9,200822,50.400557189786,51.2631584130831,49.7844134588595,50.8523959257988,244450.26775412,0.0,1.0
2018-09-07,61.3,61.45,60.35,61.2,189304,50.3594809410576,50.4827096872429,49.5790322152174,50.2773284436007,230430.000134078,0.0,1.0
2018-09-10,61.85,61.95,61.28,61.5,181972,50.8113196770703,50.8934721745272,50.3430504415662,50.5237859359713,221505.134515903,0.0,1.0
2018-09-11,62.55,62.6,61.25,61.5,229965,51.3863871592684,51.4274634079968,50.3184046923291,50.5237859359713,279924.539264005,0.0,1.0
2018-09-12,62.75,63.55,62.15,62.6,325408,51.5506921541821,52.207912133837,51.0577771694409,51.4274634079968,396102.382853136,0.0,1.0
2018-09-13,62.9,63.35,62.0,63.0,349243,51.6739209003674,52.0436071389233,50.9345484232556,51.7560733978243,425115.499602892,0.0,1.0
2018-09-14,63.65,63.85,62.6,63.1,274487,52.2900646312939,52.4543696262076,51.4274634079968,51.8382258952811,334118.874650312,0.0,1.0
2018-09-17,64.65,65.55,63.86,63.95,381731,53.1115896058625,53.8509620829743,52.4625848759533,52.5365221236645,464661.46717017,0.0,1.0
2018-09-18,66.4,66.5,64.75,65.0,317146,54.5492583113576,54.6314108088145,53.1937421033194,53.3991233469615,386045.476178646,0.0,1.0
2018-09-19,67.9,67.9,66.6,66.6,353084,55.7815457732106,55.7815457732106,54.7135633062714,54.7135633062714,429790.950890318,0.0,1.0
2018-09-20,69.7,70.0,68.05,68.45,422415,57.2602907274341,57.5067482198047,55.9047745193959,56.2333845092233,514184.003014393,0.0,1.0
2018-09-21,69.9,70.4,69.25,70.0,797802,57.4245957223479,57.8353582096322,56.8906044888783,57.5067482198047,971123.246032665,0.0,1.0
2018-09-24,67.3,70.15,67.2,70.05,246042,55.2886307884694,57.62997696599,55.2064782910125,57.5478244685332,299494.242556887,0.0,1.0
2018-09-25,67.0,67.95,66.85,67.7,241931,55.0421732960988,55.822622021939,54.9189445499135,55.6172407782969,294490.134188594,0.0,1.0
2018-09-26,65.75,66.85,65.65,66.7,271700,54.015267077888,54.9189445499135,53.9331145804312,54.7957158037282,330726.40322671,0.0,1.0
2018-09-27,66.05,66.15,64.85,65.7,155772,54.2617245702586,54.3438770677155,53.2758946007762,53.9741908291596,189613.225187453,0.0,1.0
2018-09-28,67.2,67.5,65.85,65.95,209259,55.2064782910125,55.4529357833831,54.0974195753449,54.1795720728017,254720.192906949,0.0,1.0
2018-10-01,67.18,67.64,66.82,67.26,142067,55.1900477915212,55.5679492798227,54.8942988006765,55.2557697894867,172930.835212399,0.0,1.0
2018-10-02,67.04,68.86,66.99,67.42,178337,55.0750342950816,56.5702097487965,55.0339580463531,55.3872137854176,217080.436408692,0.0,1.0
2018-10-03,68.02,68.42,66.84,67.5,141071,55.8801287701588,56.2087387599863,54.9107293001678,55.4529357833831,171718.455758539,0.0,1.0
2018-10-04,66.41,68.42,66.13,68.01,249937,54.5574735611033,56.2087387599863,54.3274465682241,55.8719135204131,304235.425260486,0.0,1.0
2018-10-05,66.4,66.61,65.72,66.3,144874,54.5492583113576,54.721778556017,53.990621328651,54.4671058139008,176347.651604955,0.0,1.0
2018-10-08,66.07,66.63,65.33,66.23,232297,54.27815506975,54.7382090555084,53.6702265885692,54.409599065681,282763.162643927,0.0,1.0
2018-10-09,65.21,66.35,64.34,65.93,281694,53.5716435916209,54.5081820626292,52.8569168637462,54.1631415733104,342891.584212531,0.0,1.0
2018-10-10,64.25,65.99,64.19,65.25,280110,52.7829796160351,54.2124330717845,52.7336881175609,53.6045045906037,340963.462671452,0.0,1.0
2018-10-11,64.5,65.31,64.19,64.6,439624,52.9883608596772,53.6537960890778,52.7336881175609,53.0705133571341,535131.631550015,0.0,1.0
2018-10-12,65.94,66.33,63.87,65.28,425025,54.1713568230561,54.4917515631378,52.470800125699,53.6291503398408,517361.021462761,0.0,1.0
2018-10-15,67.29,67.77,65.98,66.32,235282,55.2804155387237,55.6747475265167,54.2042178220388,54.4835363133921,286396.649260165,0.0,1.0
2018-10-16,69.03,69.23,67.54,68.07,337554,56.7098689944732,56.8741739893869,55.4857967823659,55.9212050188872,410887.082498302,0.0,1.0
2018-10-17,67.69,69.16,67.4,69.16,374444,55.6090255285512,56.8166672411671,55.3707832859263,56.8166672411671,455791.377732138,0.0,1.0
2018-10-18,67.34,68.43,66.66,67.36,194338,55.3214917874522,56.216954009732,54.7628548047455,55.3379222869435,236557.628819552,0.0,1.0
2018-10-19,68.11,68.48,67.27,67.4,220029,55.95406601787,56.2580302584604,55.2639850392323,55.3707832859263,267829.958688147,0.0,1.0
2018-10-22,67.89,69.14,67.86,68.64,200724,55.7733305234649,56.8002367416757,55.7486847742278,56.3894742543914,244330.97740625,0.0,1.0
2018-10-23,54.7,63.83,54.51,61.46,1494860,44.9374161089046,52.4379391267162,44.7813263637365,50.4909249369886,1819616.0144552,0.0,1.0
2018-10-24,47.24,55.17,47.21,54.94,2119453,38.8088397986225,45.3235328469518,38.7841940493854,45.134582102801,2579900.87411873,0.0,1.0
2018-10-25,47.95,48.94,46.76,47.33,1217271,39.3921225305662,40.2054322553892,38.4145078108296,38.8827770463337,1481721.23512028,0.0,1.0
2018-10-26,47.15,48.6,46.29,47.52,724530,38.7349025509113,39.9261137640359,38.0283910727823,39.0388667915017,881933.017776401,0.0,1.0
2018-10-29,45.9,48.54,45.25,48.0,590237,37.7079963327005,39.8768222655617,37.1740050992309,39.4331987792947,718465.071996038,0.0,1.0
2018-10-30,47.36,47.51,45.63,45.95,557795,38.9074227955707,39.030651541756,37.486184589567,37.749072581429,678975.097857352,0.0,1.0
2018-10-31,48.51,48.83,47.39,48.18,625700,39.8521765163247,40.1150645081866,38.9320685448078,39.581073274717,761632.353695076,0.0,1.0
2018-11-01,51.42,51.72,47.8,49.26,1079382,42.2428141923194,42.48927168469,39.2688937843809,40.4683202472512,1313876.06392217,0.0,1.0
2018-11-02,52.4,54.17,51.02,51.77,552370,43.0479086673967,44.5020078723832,41.914204202492,42.5303479334184,672371.525028846,0.0,1.0
2018-11-05,51.45,53.22,51.15,52.67,496197,42.2674599415565,43.721559146543,42.0210024491859,43.2697204105302,603995.02797896,0.0,1.0
2018-11-06,52.92,52.98,50.92,51.45,269089,43.4751016541724,43.5243931526465,41.8320517050351,42.2674599415565,327548.167529893,0.0,1.0
2018-11-07,53.84,54.84,52.94,53.71,349707,44.2309046307755,45.0524296053442,43.4915321536637,44.1241063840816,425680.302882602,0.0,1.0
2018-11-08,52.07,53.73,51.68,53.55,230617,42.776805425789,44.140536883573,42.4564106857073,43.9926623881506,280718.185251874,0.0,1.0
2018-11-09,51.79,52.07,50.4,51.15,419260,42.5467784329098,42.776805425789,41.4048587182594,42.0210024491859,510343.584162055,0.0,1.0
2018-11-12,50.9,52.08,50.44,51.97,369945,41.8156212055437,42.7850206755347,41.4377197172421,42.6946529283322,450314.976966158,0.0,1.0
2018-11-13,49.99,51.66,49.79,51.01,372482,41.0680334786863,42.4399801862159,40.9037284837725,41.9059889527463,453403.136277847,0.0,1.0
2018-11-14,49.95,50.88,49.2,49.79,384440,41.0351724797035,41.7991907060524,40.419028748777,40.9037284837725,467958.993214856,0.0,1.0
2018-11-15,51.59,51.75,49.43,49.77,299987,42.3824734379961,42.5139174339271,40.6079794929278,40.8872979842812,365158.710065406,0.0,1.0
2018-11-16,52.5,52.88,51.5,51.57,252105,43.1300611648536,43.4422406551896,42.3085361902849,42.3660429385047,306874.419894993,0.0,1.0
2018-11-19,51.5,52.34,50.75,52.34,432205,42.3085361902849,42.9986171689226,41.6923924593584,42.9986171689226,526100.865316894,0.0,1.0
2018-11-20,48.89,50.84,48.66,50.84,494721,40.1643560066608,41.7663297070696,39.97540526251,41.7663297070696,602198.369270227,0.0,1.0
2018-11-21,48.34,49.44,48.13,49.15,375454,39.712517270648,40.6161947426735,39.5399970259886,40.3779525000486,457020.798664266,0.0,1.0
2018-11-23,48.35,48.92,47.5,47.88,114495,39.7207325203937,40.1890017558978,39.0224362920104,39.3346157823464,139368.861013773,0.0,1.0
2018-11-26,48.06,49.49,47.18,48.45,390174,39.4824902777688,40.6572709914019,38.7595483001484,39.8028850178506,474938.695813685,0.0,1.0
2018-11-27,48.2,49.37,47.57,49.01,442488,39.5975037742084,40.5586879944537,39.0799430402302,40.262939003609,538617.831104086,0.0,1.0
2018-11-28,49.98,50.13,47.87,48.69,434558,41.0598182289406,41.1830469751259,39.3264005326008,40.000051011747,528965.050914216,0.0,1.0
2018-11-29,49.84,50.73,49.57,49.8,435804,40.944804732501,41.6759619598671,40.7229929893674,40.9119437335182,530481.742479988,0.0,1.0
2018-11-30,50.1,50.3,48.21,48.91,404665,41.7498992075782,41.9165654718799,40.1749030099271,40.7582349349831,485599.172328541,0.72,1.0
2018-12-03,51.68,53.0,50.35,50.8,370588,43.0665626955617,44.166560039953,41.9582320379554,42.3332311326342,444706.67360629,0.0,1.0
2018-12-04,48.68,51.73,48.15,51.73,445740,40.5665687310361,43.1082292616372,40.1249031306366,43.1082292616372,534889.291324241,0.0,1.0
2018-12-06,48.63,48.847,46.6,48.0,486080,40.5249021649607,40.705735061728,38.8332395822983,39.9999034324103,583297.408190619,0.0,1.0
2018-12-07,47.88,49.62,47.46,49.04,377401,39.8999036738293,41.3499001732541,39.5499045187957,40.8665680067792,452882.293343787,0.0,1.0
2018-12-10,47.94,48.28,47.16,47.77,287973,39.9499035531198,40.2332362024327,39.2999051223431,39.8082372284633,345568.434267769,0.0,1.0
2018-12-11,46.66,49.24,45.95,48.94,368193,38.8832394615888,41.0332342710809,38.2915742233178,40.7832348746283,441832.666667892,0.0,1.0
2018-12-12,46.96,48.67,46.91,47.89,379657,39.1332388580414,40.558235417821,39.091572291966,39.9082369870443,455589.499879498,0.0,1.0
2018-12-13,46.84,47.58,46.41,47.26,332423,39.0332390994604,39.6499042773767,38.6749066312117,39.383238254494,398908.563040961,0.0,1.0
2018-12-14,45.9,47.21,45.71,46.21,291085,38.2499076572423,39.3415716884185,38.0915747061557,38.50824036691,349302.843283342,0.0,1.0
2018-12-17,45.76,47.76,45.5,46.29,479503,38.1332412722311,39.7999039152482,37.9165751286389,38.5749068726307,575404.989136823,0.0,1.0
2018-12-18,43.5,46.55,43.16,46.12,668473,36.2499124856218,38.7915730162229,35.9665798363089,38.4332405479742,802169.536589468,0.0,1.0
2018-12-19,41.83,44.27,41.32,43.68,871273,34.8582491787025,36.8915776031834,34.4332502047332,36.3999121234934,1045530.1241081,0.0,1.0
2018-12-20,39.96,42.16,39.3,42.0,1327262,33.2999196074816,35.1332485148004,32.7499209352859,34.999915503359,1592718.24512405,0.0,1.0
2018-12-21,40.31,42.16,39.64,39.95,1556783,33.5915855700096,35.1332485148004,33.0332535845988,33.2915862942665,1868144.11005435,0.0,1.0
2018-12-24,39.0,40.31,38.68,40.0,386404,32.4999215388334,33.5915855700096,32.2332555159506,33.3332528603419,463685.91942579,0.0,1.0
2018-12-26,40.5,40.56,38.19,39.3,750153,33.7499185210962,33.7999184003867,31.8249231684114,32.7499209352859,900185.77321926,0.0,1.0
2018-12-27,41.37,41.41,39.57,39.95,535613,34.4749167708086,34.508250023669,32.9749203920932,33.2915862942665,642737.151689439,0.0,1.0
2018-12-28,41.14,42.4,40.81,41.42,426337,34.2832505668616,35.3332480319624,34.0082512307638,34.516583336884,511605.635113077,0.0,1.0
2018-12-31,41.69,41.89,40.85,41.39,507433,34.7415827936914,34.9082490579931,34.0415844836242,34.4915833972388,608921.070051001,0.0,1.0
2019-01-02,41.47,42.53,40.7,41.09,352240,34.5582499029595,35.4415811037585,33.9165847853979,34.2415840007862,422689.020451497,0.0,1.0
2019-01-03,39.75,41.5,39.51,41.33,524152,33.1249200299648,34.5832498426047,32.9249205128027,34.4415835179483,628983.918486524,0.0,1.0
2019-01-04,41.6,42.35,40.0,40.33,505997,34.6665829747556,35.291581465887,33.3332528603419,33.6082521964397,607197.865890859,0.0,1.0
2019-01-07,42.68,43.06,41.61,41.75,402792,35.5665808019848,35.8832467041581,34.6749162879707,34.7915826729819,483351.566902395,0.0,1.0
2019-01-08,43.6,44.11,42.9,43.01,467768,36.3332456177727,36.758244591742,35.7499136927167,35.8415801380826,561322.95514012,0.0,1.0
2019-01-09,43.53,44.96,42.9,43.71,484451,36.2749124252671,37.4665762150243,35.7499136927167,36.4249120631386,581342.60347135,0.0,1.0
2019-01-10,44.4,44.55,43.01,43.47,276997,36.9999106749795,37.1249103732058,35.8415801380826,36.2249125459766,332397.202469917,0.0,1.0
2019-01-11,44.32,44.99,43.82,44.08,348363,36.9332441692588,37.4915761546696,36.5165785085046,36.7332446520968,418036.609219695,0.0,1.0
2019-01-14,44.31,45.07,43.79,44.04,713197,36.9249108560437,37.5582426603902,36.4915785688593,36.6999113992364,855838.466156448,0.0,1.0
2019-01-15,45.51,45.55,44.3,44.65,429148,37.924908441854,37.9582416947143,36.9165775428287,37.2082435053566,514978.843256641,0.0,1.0
2019-01-16,46.09,47.02,45.31,45.51,571799,38.408240608329,39.1832387373319,37.7582421775523,37.924908441854,686160.456521535,0.0,1.0
2019-01-17,47.21,47.45,45.42,45.62,413244,39.3415716884185,39.5415712055806,37.8499086229182,38.0165748872199,495893.997182202,0.0,1.0
2019-01-18,48.59,48.69,47.4,47.5,503671,40.4915689121003,40.5749020442512,39.4999046395052,39.583237771656,604406.659152357,0.0,1.0
2019-01-22,47.85,48.28,47.01,48.28,461005,39.874903734184,40.2332362024327,39.1749054241168,40.2332362024327,553207.335547475,0.0,1.0
2019-01-23,48.08,48.33,47.2,48.18,268724,40.066569938131,40.2749027685081,39.3332383752035,40.1499030702818,322469.578502749,0.0,1.0
2019-01-24,48.69,49.08,47.51,47.78,264282,40.5749020442512,40.8999012596395,39.5915710848711,39.8165705416784,317139.165634121,0.0,1.0
2019-01-25,49.63,50.18,49.28,49.45,385826,41.3582334864692,41.8165657132989,41.0665675239412,41.2082338485977,462992.317751305,0.0,1.0
2019-01-28,50.57,50.68,49.01,49.34,299025,42.1415649286873,42.2332313740532,40.8415680671339,41.1165674032317,358830.866285796,0.0,1.0
2019-01-29,51.22,51.41,50.65,51.08,308242,42.6832302876678,42.8415632387544,42.2082314344079,42.5665639026566,369891.292987766,0.0,1.0
2019-01-30,52.49,52.84,50.74,51.67,341598,43.7415610659837,44.0332270285117,42.2832312533437,43.0582293823467,409918.589621254,0.0,1.0
2019-01-31,52.25,53.28,51.76,52.18,686407,43.5415615488216,44.3998928099754,43.1332292012824,43.483228356316,823690.388544888,0.0,1.0
2019-02-01,52.11,52.4,51.45,51.92,283933,43.4248951638104,43.6665612470479,42.8748964916148,43.2665622127238,340720.422563749,0.0,1.0
2019-02-04,52.45,52.57,51.42,51.82,241913,43.7082278131233,43.8082275717044,42.8498965519695,43.1832290805729,290296.300830352,0.0,1.0
2019-02-05,52.29,52.8,51.88,52.5,450587,43.574894801682,43.9998937756513,43.2332289598635,43.7498943791988,540705.705366167,0.0,1.0
2019-02-06,52.74,52.87,52.0,52.13,222324,43.9498938963608,44.0582269681569,43.3332287184445,43.4415617902406,266789.444080339,0.0,1.0
2019-02-07,51.62,52.47,50.84,52.31,320128,43.0165628162712,43.7248944395535,42.3665643854946,43.5915614281121,384154.52742192,0.0,1.0
2019-02-08,51.89,52.0,50.68,51.5,228518,43.2415622730785,43.3332287184445,42.2332313740532,42.9165630576902,274222.262024572,0.0,1.0
2019-02-11,52.62,52.67,51.29,51.69,344292,43.8498941377798,43.8915607038552,42.7415634801734,43.0748960087768,413151.397425866,0.0,1.0
2019-02-12,52.84,53.5,47.31,49.53,1077728,44.0332270285117,44.5832257007073,39.4249048205694,41.2749003543184,1293276.7222154,0.0,1.0
2019-02-13,53.57,54.07,52.78,52.78,518437,44.6415588932129,45.0582245539672,43.9832271492211,43.9832271492211,622125.901929971,0.0,1.0
2019-02-14,52.94,54.22,52.84,53.33,395829,44.1165601606625,45.1832242521934,44.0332270285117,44.4415593760508,474995.946730343,0.0,1.0
2019-02-15,54.23,54.6,53.16,53.47,412352,45.1915575654085,45.4998901543667,44.2998930513944,44.558225761062,494823.594598047,0.0,1.0
2019-02-19,54.03,54.76,53.72,54.15,268322,45.0248913011068,45.6332231658081,44.7665585914392,45.1248910596879,321987.177338141,0.0,1.0
2019-02-20,54.75,55.05,54.04,54.31,302599,45.624889852593,45.8748892490455,45.0332246143219,45.2582240711292,363119.676639799,0.0,1.0
2019-02-21,54.44,54.855,53.79,54.59,271847,45.3665571429253,45.7123896413514,44.8248917839448,45.4915568411516,326217.187550188,0.0,1.0
2019-02-22,54.35,54.98,54.3,54.85,279178,45.2915573239896,45.8165560565399,45.2498907579141,45.7082229847438,335014.408788349,0.0,1.0
2019-02-25,54.21,54.95,54.06,54.46,300191,45.1748909389784,45.7915561168947,45.0498912407521,45.3832237693555,360230.069663739,0.0,1.0
2019-02-26,53.05,54.6,52.99,54.14,325833,44.2082266060284,45.4998901543667,44.1582267267379,45.1165577464728,391000.543949503,0.0,1.0
2019-02-27,53.04,53.22,52.54,53.02,354977,44.1998932928134,44.3498929306849,43.7832276320591,44.1832266663832,425973.428380681,0.0,1.0
2019-02-28,52.38,52.7,51.53,52.23,315075,44.2498931721039,44.5202247073286,43.5318250316631,44.1231752649673,372964.256338685,0.72,1.0
2019-03-01,52.94,53.54,52.24,52.46,412403,44.7229733587472,45.2298449872937,44.131623125443,44.3174760559101,488174.492444158,0.0,1.0
2019-03-04,53.26,53.33,52.57,52.91,236886,44.993304893972,45.0524399173024,44.4104025211436,44.6976297773199,280409.460690457,0.0,1.0
2019-03-05,52.88,53.52,52.57,53.4,189436,44.6722861958926,45.2129492663421,44.4104025211436,45.1115749406328,224241.392886694,0.0,1.0
2019-03-06,51.78,53.14,51.47,53.14,223935,43.7430215435574,44.8919305682627,43.4811378688084,44.8919305682627,265078.951815294,0.0,1.0
2019-03-07,50.44,51.75,50.39,51.75,253680,42.6110082398037,43.7176779621301,42.5687689374249,43.7176779621301,300289.050378474,0.0,1.0
2019-03-08,50.37,50.62,49.61,50.28,259077,42.5518732164733,42.7630697283677,41.9098358203145,42.4758424721914,306677.650208546,0.0,1.0
2019-03-11,50.78,50.79,49.85,50.28,362915,42.89823549598,42.9066833564558,42.1125844717331,42.4758424721914,429593.979494261,0.0,1.0
2019-03-12,51.0,51.73,50.65,51.18,244037,43.0840884264471,43.7007822411786,42.788413309795,43.236149915011,288874.325872011,0.0,1.0
2019-03-13,51.5,51.65,51.06,51.41,267118,43.5064814502358,43.6331993573724,43.1347755893017,43.4304507059538,316196.036577567,0.0,1.0
2019-03-14,51.62,52.54,51.02,51.2,273751,43.6078557759451,44.3850589397163,43.1009841473986,43.2530456359626,324047.728753381,0.0,1.0
2019-03-15,53.52,54.7,51.53,51.63,1415694,45.2129492663421,46.2097968024834,43.5318250316631,43.6163036364208,1675801.82468663,0.0,1.0
2019-03-18,52.82,54.22,52.73,53.83,353338,44.6215990330379,45.8042994996463,44.545568288756,45.4748329410911,418257.381278104,0.0,1.0
2019-03-19,52.51,53.4,52.18,53.19,265832,44.3597153582889,45.1115749406328,44.0809359625884,44.9341698706416,314673.75764826,0.0,1.0
2019-03-20,52.22,52.79,50.97,52.61,288827,44.1147274044915,44.5962554516106,43.0587448450198,44.4441939630467,341893.667430083,0.0,1.0
2019-03-21,56.46,56.86,52.35,52.63,474455,47.6966202462196,48.0345346652506,44.2245495906766,44.4610896839982,561627.410112421,0.0,1.0
2019-03-22,53.21,56.09,53.18,55.6,304776,44.9510655915931,47.384049408616,44.9257220101658,46.9701042453031,360773.003855841,0.0,1.0
2019-03-25,52.46,53.61,52.1,53.12,184702,44.3174760559101,45.2889800106241,44.0133530787822,44.8750348473111,218637.607154702,0.0,1.0
2019-03-26,52.96,53.3,52.06,52.75,156869,44.7398690796988,45.0270963358751,43.9795616368791,44.5624640097075,185690.80354707,0.0,1.0
2019-03-27,53.19,53.6,52.06,53.09,137267,44.9341698706416,45.2805321501483,43.9795616368791,44.8496912658838,162487.295326009,0.0,1.0
2019-03-28,53.26,53.72,52.09,53.29,211138,44.993304893972,45.3819064758576,44.0049052183064,45.0186484753993,249930.737617511,0.0,1.0
2019-03-29,54.37,54.75,53.58,54.04,374660,45.9310174067829,46.2520361048623,45.2636364291967,45.6522380110823,443496.907973822,0.0,1.0
2019-04-01,55.01,55.57,54.69,55.0,296659,46.4716804772324,46.9447606638758,46.2013489420077,46.4632326167566,351164.653879801,0.0,1.0
2019-04-02,54.83,55.38,54.5,54.91,202948,46.3196189886685,46.7842513148361,46.0408395929679,46.3872018724747,240235.975229465,0.0,1.0
2019-04-03,55.0,55.83,54.72,55.83,254960,46.4632326167566,47.1644050362459,46.226692523435,47.1644050362459,301804.226917754,0.0,1.0
2019-04-04,56.23,56.24,55.08,55.11,165942,47.5023194552768,47.5107673157526,46.5308155005628,46.5561590819902,196430.801000886,0.0,1.0
2019-04-05,56.71,56.89,55.97,56.08,218619,47.907816758114,48.0598782466779,47.2826750829067,47.3756015481402,258786.234250598,0.0,1.0
2019-04-08,57.8,57.82,56.44,56.75,564586,48.8286335499733,48.8455292709249,47.6797245252681,47.9416082000171,668318.32937946,0.0,1.0
2019-04-09,57.1,58.58,56.83,57.9,373884,48.2372833166692,49.4875666670837,48.0091910838233,48.9131121547311,442578.332196883,0.0,1.0
2019-04-10,58.51,58.6,57.01,57.37,258911,49.4284316437533,49.5044623880353,48.1612525723872,48.4653755495151,306481.150751108,0.0,1.0
2019-04-11,57.67,58.78,57.09,58.17,233939,48.7188113637883,49.6565238765992,48.2288354561934,49.141204387577,276921.0034551,0.0,1.0
2019-04-12,58.25,58.53,57.87,57.93,184953,49.2087872713832,49.4453273647048,48.8877685733038,48.9384557361584,218934.723804202,0.0,1.0
2019-04-15,57.54,58.25,57.22,58.2,143768,48.6089891776032,49.2087872713832,48.3386576423785,49.1665479690043,170182.73492121,0.0,1.0
2019-04-16,58.04,58.28,57.12,57.73,151336,49.0313822013919,49.2341308528105,48.2541790376207,48.7694985266429,179141.2162097,0.0,1.0
2019-04-17,57.78,58.7,57.51,57.98,329488,48.8117378290218,49.588940992793,48.5836455961759,48.9806950385373,390025.380917308,0.0,1.0
2019-04-18,57.49,58.16,56.6,57.43,309769,48.5667498752244,49.1327565271012,47.8148902928805,48.5160627123697,366683.376090703,0.0,1.0
2019-04-22,55.74,57.55,55.71,57.41,400305,47.0883742919639,48.617437038079,47.0630307105366,48.4991669914182,473853.706684623,0.0,1.0
2019-04-23,58.16,58.42,55.92,56.1,275341,49.1327565271012,49.3524008994713,47.2404357805279,47.3924972690918,325929.862110767,0.0,1.0
2019-04-24,57.08,58.26,57.06,57.76,205546,48.2203875957176,49.2172351318589,48.2034918747661,48.7948421080703,243311.310111534,0.0,1.0
2019-04-25,55.85,57.01,55.05,57.01,207745,47.1813007571974,48.1612525723872,46.5054719191355,48.1612525723872,245914.336056749,0.0,1.0
2019-04-26,57.21,57.2919,55.65,56.08,199249,48.3302097819027,48.3993977591993,47.012343547682,47.3756015481402,235857.351777281,0.0,1.0
2019-04-29,57.83,58.28,57.04,57.35,414939,48.8539771314007,49.2341308528105,48.1865961538145,48.4484798285635,491176.435962605,0.0,1.0
2019-04-30,57.39,57.75,56.38,57.75,261725,48.4822712704666,48.7863942475945,47.6290373624135,48.7863942475945,309812.171674181,0.0,1.0
2019-05-01,55.47,59.9,55.4,57.8,676626,46.860282059118,50.6026842498859,46.8011470357876,48.8286335499733,800943.625833276,0.0,1.0
2019-05-02,55.09,57.03,54.97,55.41,343960,46.5392633610386,48.1781482933388,46.4378890353293,46.8095948962634,407156.345664538,0.0,1.0
2019-05-03,56.41,57.01,55.33,55.79,455396,47.6543809438408,48.1612525723872,46.7420120124572,47.1306135943428,539066.668188882,0.0,1.0
2019-05-06,56.35,56.74,54.75,55.0,351935,47.6036937809861,47.9331603395413,46.2520361048623,46.4632326167566,416596.605743253,0.0,1.0
2019-05-07,53.75,56.33,53.02,55.95,605547,45.4072500572849,47.5867980600346,44.7905562425534,47.2657793619552,716805.162368078,0.0,1.0
2019-05-08,53.32,54.22,53.25,53.76,311756,45.0439920568266,45.8042994996463,44.9848570334962,45.4156979177607,369035.450921601,0.0,1.0
2019-05-09,53.77,53.86,52.17,53.05,275316,45.4241457782365,45.5001765225184,44.0724881021126,44.8158998239807,325900.268818984,0.0,1.0
2019-05-10,54.13,54.41,53.07,53.71,237222,45.7282687553643,45.964808848686,44.8327955449323,45.3734586153818,280807.194532018,0.0,1.0
2019-05-13,52.13,52.85,51.62,52.7,345037,44.0386966602095,44.6469426144653,43.6078557759451,44.5202247073286,408431.224674541,0.0,1.0
2019-05-14,53.44,54.1,52.93,53.18,342847,45.1453663825359,45.702925173937,44.7145254982714,44.9257220101658,405838.852314368,0.0,1.0
2019-05-15,54.5,54.52,52.74,52.92,232443,46.0408395929679,46.0577353139195,44.5540161492317,44.7060776377957,275150.140874818,0.0,1.0
2019-05-16,54.91,55.51,54.26,54.72,271092,46.3872018724747,46.8940735010211,45.8380909415494,46.226692523435,320900.186239362,0.0,1.0
2019-05-17,54.3,55.12,53.76,54.31,363311,45.8718823834525,46.5646069424659,45.4156979177607,45.8803302439282,430062.7372361,0.0,1.0
2019-05-20,53.31,54.71,52.66,53.46,250241,45.0355441963509,46.2182446629592,44.4864332654255,45.1622621034875,296218.197160831,0.0,1.0
2019-05-21,54.51,54.54,53.23,53.61,193724,46.0492874534437,46.074631034871,44.9679613125447,45.2889800106241,229317.234293281,0.0,1.0
2019-05-22,53.3,54.36,52.57,54.36,202314,45.0270963358751,45.9225695463071,44.4104025211436,45.9225695463071,239485.489349853,0.0,1.0
2019-05-23,51.97,52.87,51.38,52.65,231190,43.9035308925971,44.6638383354168,43.4051071245265,44.4779854049498,273666.925090663,0.0,1.0
2019-05-24,52.53,52.55,51.76,52.39,161319,44.3766110792405,44.393506800192,43.7261258226059,44.2583410325797,190958.40948441,0.0,1.0
2019-05-28,52.28,53.97,51.71,53.5,252876,44.1654145673461,45.5931029877519,43.683886520227,45.1960535453906,299337.330114739,0.0,1.0
2019-05-29,53.34,53.68,51.71,51.91,204398,45.0608877777782,45.3481150339545,43.683886520227,43.8528437297425,241952.386152867,0.0,1.0
2019-05-30,52.09,53.35,51.49,52.69,229372,44.6131511725622,45.6922943953963,44.0992734474031,45.1270288977212,267813.126084405,0.72,1.0
2019-05-31,51.01,51.73,50.82,51.47,217088,43.6881712672758,44.3048245374667,43.5254433209754,44.0821441898977,253470.414503127,0.0,1.0
2019-06-03,51.26,52.59,50.91,51.11,254250,43.9022869860921,45.0413826101947,43.6025249797493,43.7738175548023,296860.503055996,0.0,1.0
2019-06-04,53.38,53.9,51.67,51.8,300309,45.7179882816542,46.1633489767921,44.2534367649508,44.3647769387352,350638.665928193,0.0,1.0
2019-06-05,53.29,53.87,52.08,53.46,262649,45.6409066228803,46.1376550905341,44.6045865438095,45.7865053116754,306667.116095002,0.0,1.0
2019-06-06,53.62,53.7,52.74,53.32,176306,45.9235393717178,45.9920564017391,45.1698520414845,45.6666005091383,205853.639535066,0.0,1.0
2019-06-07,54.05,54.66,53.35,53.94,267177,46.2918184080819,46.8142607619936,45.6922943953963,46.1976074918027,311953.97689279,0.0,1.0
2019-06-10,54.92,55.23,54.31,54.66,229855,47.0369411095625,47.3024446008947,46.5144987556508,46.8142607619936,268377.073470742,0.0,1.0
2019-06-11,56.64,56.76,55.63,55.95,299374,48.5100572550186,48.6128328000504,47.6450297510008,47.9190978710857,349546.966536424,0.0,1.0
2019-06-12,56.22,57.23,56.02,56.69,173143,48.1503428474073,49.0153703514251,47.9790502723542,48.5528803987819,202160.543089968,0.0,1.0
2019-06-13,56.67,57.38,56.3,56.66,204246,48.5357511412766,49.1438397827148,48.2188598774285,48.5271865125239,238476.186065585,0.0,1.0
2019-06-14,55.53,56.45,54.79,56.2,248298,47.5593834634743,48.3473293087182,46.9256009357781,48.133213589902,289910.989922508,0.0,1.0
2019-06-17,56.28,56.79,54.75,55.53,249053,48.2017306199232,48.6385266863084,46.8913424207675,47.5593834634743,290792.52258645,0.0,1.0
2019-06-18,57.42,58.5,56.52,56.89,266350,49.1780982977254,50.1030782030118,48.4072817099868,48.7241729738349,310988.377537717,0.0,1.0
2019-06-19,57.53,58.08,57.095,57.63,246527,49.2723092140046,49.7433637954005,48.8997478632643,49.3579555015311,287843.182839275,0.0,1.0
2019-06-20,56.9,58.88,56.79,58.56,316666,48.7327376025876,50.4285340956126,48.6385266863084,50.1544659755277,369736.983523028,0.0,1.0
2019-06-21,55.79,56.85,55.56,56.54,907771,47.7820638110432,48.6899144588243,47.5850773497323,48.4244109674921,1059907.00381375,0.0,1.0
2019-06-24,54.78,56.16,54.49,55.79,358927,46.9170363070254,48.0989550748913,46.6686620731985,47.7820638110432,419080.628438071,0.0,1.0
2019-06-25,54.12,55.1,53.95,54.77,309126,46.3517708093504,47.1911044271103,46.2061721205554,46.9084716782728,360933.332812932,0.0,1.0
2019-06-26,54.92,55.4,54.29,54.29,255259,47.0369411095625,47.4480432896898,46.4973694981455,46.4973694981455,298038.604324761,0.0,1.0
2019-06-27,54.68,55.23,54.11,55.14,303954,46.8313900194989,47.3024446008947,46.3432061805978,47.2253629421209,354894.542166695,0.0,1.0
2019-06-28,54.95,55.87,54.75,54.75,784097,47.0626349958205,47.8505808410644,46.8913424207675,46.8913424207675,915506.115495368,0.0,1.0
2019-07-01,56.1,56.67,55.38,55.5,348907,48.0475673023754,48.5357511412766,47.4309140321845,47.5336895772163,407381.347255687,0.0,1.0
2019-07-02,54.37,56.23,54.02,56.0,236102,46.5658865281667,48.1589074761599,46.2661245218239,47.9619210148489,275671.026519279,0.0,1.0
2019-07-03,54.55,54.68,54.22,54.6,97425,46.7200498457144,46.8313900194989,46.4374170968769,46.7628729894777,113752.741436501,0.0,1.0
2019-07-05,54.84,54.97,53.61,54.07,181466,46.9684240795413,47.0797642533258,45.9149747429652,46.3089476655872,211878.419066114,0.0,1.0
2019-07-08,53.51,54.85,53.47,54.75,235230,45.8293284554387,46.976988708294,45.7950699404281,46.8913424207675,274652.885482249,0.0,1.0
2019-07-09,52.38,53.2,51.48,53.15,406679,44.861525406389,45.5638249641065,44.0907088186504,45.5210018203432,474835.526144777,0.0,1.0
2019-07-10,52.3,53.57,52.28,52.98,276147,44.7930083763678,45.8807162279546,44.7758791188625,45.3754031315481,322427.285496182,0.0,1.0
2019-07-11,52.19,52.49,51.72,52.41,208895,44.6987974600887,44.9557363226682,44.296259908714,44.887219292647,243904.32560819,0.0,1.0
2019-07-12,53.03,53.24,52.02,52.19,451984,45.4182262753114,45.5980834791171,44.5531987712936,44.6987974600887,527733.323945964,0.0,1.0
2019-07-15,53.3,53.77,52.88,53.35,254245,45.649471251633,46.0520088030076,45.2897568440216,45.6922943953963,296854.665091334,0.0,1.0
2019-07-16,53.4,53.81,53.24,53.34,243002,45.7351175391595,46.0862673180182,45.5980834791171,45.6837297666436,283727.417752657,0.0,1.0
2019-07-17,53.7,54.17,52.96,53.26,436366,45.9920564017391,46.3945939531137,45.3582738740428,45.6152127366224,509497.857528152,0.0,1.0
2019-07-18,54.36,54.37,53.0,53.43,550120,46.5573218994141,46.5658865281667,45.3925323890534,45.7608114254175,642316.223957382,0.0,1.0
2019-07-19,55.62,56.34,54.59,54.59,436419,47.6364651222482,48.2531183924391,46.754308360725,46.754308360725,509559.739953568,0.0,1.0
2019-07-22,54.71,56.1,54.53,55.82,302546,46.8570839057569,48.0475673023754,46.7029205882091,47.8077576973012,353250.571317913,0.0,1.0
2019-07-23,55.4,55.89,54.86,54.95,320567,47.4480432896898,47.8677100985698,46.9855533370466,47.0626349958205,374291.763552218,0.0,1.0
2019-07-24,57.3,57.47,55.23,55.23,256912,49.0753227526936,49.2209214414887,47.3024446008947,47.3024446008947,299968.635441975,0.0,1.0
2019-07-25,56.51,56.92,56.14,56.79,435902,48.3987170812342,48.7498668600929,48.081825817386,48.6385266863084,508956.094407531,0.0,1.0
2019-07-26,56.73,57.27,55.92,57.05,326958,48.5871389137925,49.0496288664357,47.8934039848277,48.8612070338773,381753.849983018,0.0,1.0
2019-07-29,56.81,57.13,56.32,56.75,352398,48.6556559438137,48.9297240638986,48.2359891349338,48.6042681712978,411457.414182603,0.0,1.0
2019-07-30,57.52,58.06,56.33,56.61,411070,49.263744585252,49.7262345378952,48.2445537636864,48.4843633687607,479962.426710829,0.0,1.0
2019-07-31,55.85,57.74,55.04,57.42,465791,47.8334515835591,49.4521664178103,47.1397166545944,49.1780982977254,543854.279563247,0.0,1.0
2019-08-01,55.83,57.31,55.43,55.71,416100,47.8163223260538,49.0838873814463,47.4737371759478,47.713546781022,485835.419160669,0.0,1.0
2019-08-02,54.37,55.69,54.25,55.44,265389,46.5658865281667,47.6964175235167,46.4631109831349,47.4823018047004,309866.320729706,0.0,1.0
2019-08-05,53.43,53.78,52.88,53.6,397065,45.7608114254175,46.0605734317603,45.2897568440216,45.9064101142125,463610.287692936,0.0,1.0
2019-08-06,54.11,54.34,53.29,53.89,437701,46.3432061805978,46.5401926419088,45.6409066228803,46.1547843480394,511056.594092871,0.0,1.0
2019-08-07,50.65,53.31,49.51,52.63,1283428,43.3798446321803,45.6580358803856,42.403476954378,45.0756411252053,1498521.46201043,0.0,1.0
2019-08-08,53.85,54.22,51.0,51.0,490246,46.1205258330288,46.4374170968769,43.6796066385231,43.6796066385231,572407.764724444,0.0,1.0
2019-08-09,52.87,53.69,52.6,53.38,323005,45.281192215269,45.9834917729864,45.0499472389474,45.7179882816542,377138.355121345,0.0,1.0
2019-08-12,51.18,52.86,50.93,52.56,359585,43.8337699560709,45.2726275865163,43.6196542372546,45.0156887239368,419848.904587572,0.0,1.0
2019-08-13,51.42,52.1,50.53,50.83,226900,44.0393210461345,44.6217158013148,43.2770690871485,43.534007949728,264926.836355577,0.0,1.0
2019-08-14,48.61,50.63,48.59,50.38,276412,41.6326603666394,43.362715374675,41.6155311091341,43.1485996558587,322736.69762326,0.0,1.0
2019-08-15,48.74,48.87,47.51,48.6,359640,41.7440005404239,41.8553407142083,40.6905512038477,41.6240957378867,419913.122198853,0.0,1.0
2019-08-16,50.36,50.48,49.0,49.18,183758,43.1314703983534,43.2342459433852,41.9666808879928,42.1208442055405,214554.542067114,0.0,1.0
2019-08-19,51.45,51.65,47.51,50.94,401025,44.0650149323925,44.2363075074455,40.6905512038477,43.6282188660072,468233.955705135,0.0,1.0
2019-08-20,50.75,52.24,50.42,52.24,404918,43.4654909197068,44.7416206038519,43.1828581708693,44.7416206038519,472779.394990867,0.0,1.0
2019-08-21,51.22,51.55,50.44,51.14,204308,43.8680284710815,44.150661219919,43.1999874283746,43.7995114410602,238548.576827392,0.0,1.0
2019-08-22,50.3,51.75,50.16,51.53,232183,43.0800826258375,44.321953794972,42.9601778233004,44.1335319624137,271095.229817307,0.0,1.0
2019-08-23,48.39,50.08,48.23,50.08,297759,41.4442385340811,42.8916607932792,41.3072044740386,42.8916607932792,347661.30395064,0.0,1.0
2019-08-26,49.89,50.05,48.73,49.05,238107,42.7289328469788,42.8659669070212,41.7354359116712,42.0095040317561,278012.050348688,0.0,1.0
2019-08-27,48.88,50.32,48.81,50.21,171010,41.863905342961,43.0972118833428,41.8039529416924,43.0030009670636,199670.067365215,0.0,1.0
2019-08-28,49.51,50.15,48.58,48.97,213438,42.403476954378,42.9516131945477,41.6069664803814,41.9409870017349,249208.700299964,0.0,1.0
2019-08-29,50.09,50.38,49.37,49.37,241104,43.5168786922227,43.7688230887239,42.891361569875,42.891361569875,277522.187319891,0.72,1.0
2019-08-30,49.73,50.65,49.28,50.54,195983,43.2041201310488,44.0033920096043,42.8131719295815,43.9078268936901,225585.767293426,0.0,1.0
2019-09-03,48.83,49.32,48.21,49.2,228437,42.4222237281141,42.847922880823,41.8835839838702,42.7436700270984,262941.867015039,0.0,1.0
2019-09-04,49.22,49.89,48.35,49.61,245515,42.7610455027192,43.343123936015,42.0052123132156,43.0998672773242,282599.458407338,0.0,1.0
2019-09-05,51.82,51.93,49.51,49.51,237789,45.0198573334195,45.1154224493337,43.0129898992204,43.0129898992204,273706.464432815,0.0,1.0
2019-09-06,51.06,52.01,51.02,51.61,193892,44.3595892598302,45.1849243518168,44.3248383085886,44.8374148394014,223178.926703117,0.0,1.0
2019-09-09,52.67,52.87,51.12,51.38,193152,45.7583150473023,45.93206980351,44.4117156866925,44.6375968697625,222327.15145834,0.0,1.0
2019-09-10,53.84,53.88,52.38,52.85,322903,46.7747803711174,46.809531322359,45.5063706508011,45.9146943278892,371676.732248966,0.0,1.0
2019-09-11,56.82,56.87,53.5,54.0,391660,49.3637262386124,49.4071649276643,46.4793972855643,46.9137841760836,450819.31401266,0.0,1.0
2019-09-12,57.29,57.58,55.3,56.88,262955,49.7720499157005,50.0239943122017,48.0431900914338,49.4158526654747,302673.729041003,0.0,1.0
2019-09-13,56.93,58.75,56.79,58.0,317540,49.4592913545267,51.0404596360169,49.3376630251813,50.3888793002379,365503.663819588,0.0,1.0
2019-09-16,57.99,58.09,56.68,56.68,251205,50.3801915624276,50.4670689405314,49.242097909267,49.242097909267,289148.919411097,0.0,1.0
2019-09-17,57.16,57.52,56.08,57.52,233508,49.6591093241655,49.9718678853394,48.7208336406439,49.9718678853394,268778.829537018,0.0,1.0
2019-09-18,57.11,57.41,56.36,56.92,276723,49.6156706351136,49.8763027694252,48.9640902993347,49.4506036167163,318521.352784367,0.0,1.0
2019-09-19,58.05,58.89,57.48,57.51,271164,50.4323179892899,51.1620879653623,49.9371169340979,49.963180147529,312122.679019887,0.0,1.0
2019-09-20,56.48,58.35,56.14,58.05,638315,49.0683431530593,50.6929501236014,48.7729600675062,50.4323179892899,734730.966716007,0.0,1.0
2019-09-23,57.29,57.87,55.91,55.98,326252,49.7720499157005,50.2759387087029,48.5731420978673,48.63395626254,375531.590755396,0.0,1.0
2019-09-24,54.97,57.29,54.69,57.14,235586,47.756494743691,49.7720499157005,47.5132380850002,49.6417338485448,271170.706508162,0.0,1.0
2019-09-25,56.15,56.39,54.7,54.71,159868,48.7816478053166,48.9901535127658,47.5219258228106,47.530613560621,184015.682205423,0.0,1.0
2019-09-26,55.78,56.03,55.23,55.94,119224,48.4602015063323,48.6773949515919,47.9823759267611,48.5992053112985,137232.502409859,0.0,1.0
2019-09-27,56.08,56.31,55.46,56.07,261217,48.7208336406439,48.9206516102827,48.1821938963999,48.7121459028335,300673.208263404,0.0,1.0
2019-09-30,56.49,56.96,55.49,56.15,170552,49.0770308908697,49.4853545679578,48.2082571098311,48.7816478053166,196313.475063798,0.0,1.0
2019-10-01,53.55,57.61,53.53,56.84,310983,46.5228359746162,50.0500575256329,46.5054604989955,49.3811017142332,357956.244522288,0.0,1.0
2019-10-02,54.02,54.14,52.54,53.03,251073,46.9311596517044,47.035412505429,45.6453744557673,46.0710736084762,288996.981124191,0.0,1.0
2019-10-03,54.23,54.42,53.13,53.68,125797,47.1136021457225,47.2786691641198,46.15795098658,46.6357765661513,144798.338469209,0.0,1.0
2019-10-04,54.81,54.85,53.77,54.32,104062,47.6174909387249,47.6522418899664,46.7139662064447,47.1917917860159,119780.318272955,0.0,1.0
2019-10-07,54.52,55.0,53.93,54.14,178192,47.3655465422237,47.7825579571222,46.8529700114109,47.035412505429,205107.478942307,0.0,1.0
2019-10-08,54.26,54.66,53.33,54.0,125154,47.1396653591536,47.4871748715691,46.3317057427877,46.9137841760836,144058.214844356,0.0,1.0
2019-10-09,54.59,54.97,53.69,54.87,143581,47.4263607068964,47.756494743691,46.6444643039616,47.6696173655872,165268.569486932,0.0,1.0
2019-10-10,55.06,55.54,54.7,54.81,185764,47.8346843839845,48.251695798883,47.5219258228106,47.6174909387249,213823.211582106,0.0,1.0
2019-10-11,57.43,58.46,56.08,56.14,280148,49.8936782450459,50.7885152395157,48.7208336406439,48.7729600675062,322463.690910532,0.0,1.0
2019-10-14,56.62,57.23,56.29,56.89,180410,49.1899714824047,49.7199234888382,48.903276134662,49.4245404032851,207660.502581382,0.0,1.0
2019-10-15,56.88,57.69,56.07,56.62,201087,49.4158526654747,50.119559428116,48.7121459028335,49.1899714824047,231460.714387131,0.0,1.0
2019-10-16,57.02,57.78,56.34,56.55,163956,49.5374809948201,50.1977490684095,48.9467148237139,49.129157317732,188721.164909002,0.0,1.0
2019-10-17,56.61,57.63,56.13,57.27,189474,49.1812837445943,50.0674330012537,48.7642723296958,49.7546744400798,218093.598282272,0.0,1.0
2019-10-18,55.79,56.74,55.05,56.27,221210,48.4688892441427,49.2942243361293,47.8259966461741,48.8859006590412,254623.245806926,0.0,1.0
2019-10-21,56.46,57.17,55.83,56.58,128233,49.0509676774385,49.6677970619759,48.5036401953842,49.1552205311632,147602.290491205,0.0,1.0
2019-10-22,56.97,57.43,55.28,56.32,255465,49.4940423057682,49.8936782450459,48.025814615813,48.9293393480931,294052.382306705,0.0,1.0
2019-10-23,57.5,57.55,56.02,56.96,209294,49.9544924097187,49.9979310987706,48.6687072137816,49.4853545679578,240907.362270759,0.0,1.0
2019-10-24,56.18,57.99,55.61,57.99,148878,48.8077110187477,50.3801915624276,48.3125099635557,50.3801915624276,171365.668772856,0.0,1.0
2019-10-25,56.93,57.7,56.3,56.49,125290,49.4592913545267,50.1282471659264,48.9119638724723,49.0770308908697,144214.757321774,0.0,1.0
2019-10-28,58.15,58.35,57.02,57.27,161557,50.5191953673937,50.6929501236014,49.5374809948201,49.7546744400798,185959.801649245,0.0,1.0
2019-10-29,58.3,58.63,57.24,57.65,175644,50.6495114345495,50.9362067822923,49.7286112266486,50.0848084768744,202174.609585967,0.0,1.0
2019-10-30,57.25,58.02,56.44,58.0,136214,49.737298964459,50.4062547758587,49.0335922018177,50.3888793002379,156788.801610888,0.0,1.0
2019-10-31,56.48,57.29,55.58,57.02,195031,49.0683431530593,49.7720499157005,48.2864467501246,49.5374809948201,224489.969951496,0.0,1.0
2019-11-01,58.12,58.67,56.98,57.11,214107,50.4931321539626,50.9709577335338,49.5027300435786,49.6156706351136,246447.354504694,0.0,1.0
2019-11-04,59.41,59.5,57.93,58.94,272108,51.6138503315023,51.6920399717958,50.3280651355652,51.2055266544142,313209.267980792,0.0,1.0
2019-11-05,59.16,60.14,58.26,59.46,319511,51.3966568862427,52.2480551916605,50.614760483308,51.6572890205543,367772.378694529,0.0,1.0
2019-11-06,55.02,58.64,53.48,54.85,795161,47.799933432743,50.9448945201026,46.4620218099435,47.6522418899664,915268.18298938,0.0,1.0
2019-11-07,56.54,56.68,54.55,55.48,313884,49.1204695799216,49.242097909267,47.3916097556548,48.1995693720207,361295.433691339,0.0,1.0
2019-11-08,56.93,58.06,55.78,56.07,318551,49.4592913545267,50.4410057271003,48.4602015063323,48.7121459028335,366667.372971574,0.0,1.0
2019-11-11,58.38,58.48,56.03,56.26,318969,50.7190133370326,50.8058907151365,48.6773949515919,48.8772129212308,367148.510880111,0.0,1.0
2019-11-12,56.83,58.31,56.51,58.1,410760,49.3724139764228,50.6581991723599,49.0944063664905,50.4757566783418,472804.323708932,0.0,1.0
2019-11-13,55.21,56.29,55.15,55.95,231201,47.9650004511403,48.903276134662,47.912874024278,48.6078930491088,266123.362659044,0.0,1.0
2019-11-14,55.26,55.7,54.45,54.93,249227,48.0084391401922,48.3906996038492,47.304732377551,47.7217437924495,286872.147202761,0.0,1.0
2019-11-15,55.71,56.17,55.05,55.82,202765,48.3993873416596,48.7990232809373,47.8259966461741,48.4949524575738,233392.172307044,0.0,1.0
2019-11-18,55.04,55.65,54.46,55.4,204494,47.8173089083637,48.3472609147973,47.3134201153614,48.1300674695376,235382.33365599,0.0,1.0
2019-11-19,55.34,55.97,54.28,55.47,259552,48.0779410426753,48.6252685247296,47.1570408347744,48.1908816342103,298756.713962656,0.0,1.0
2019-11-20,54.59,55.26,53.93,54.96,348614,47.4263607068964,48.0084391401922,46.8529700114109,47.7478070058806,401271.317814455,0.0,1.0
2019-11-21,54.75,54.82,53.62,54.42,173120,47.5653645118625,47.6261786765352,46.5836501392889,47.2786691641198,199269.3653727,0.0,1.0
2019-11-22,54.19,55.24,53.81,55.24,175218,47.0788511944809,47.9910636645714,46.7487171576863,47.9910636645714,201684.263296406,0.0,1.0
2019-11-25,54.7,55.5,54.0,54.53,215120,47.5219258228106,48.2169448476415,46.9137841760836,47.3742342800341,247613.365751937,0.0,1.0
2019-11-26,55.23,55.33,54.05,54.63,275907,47.9823759267611,48.0692533048649,46.9572228651355,47.4611116581379,317582.097919856,0.0,1.0
2019-11-27,56.49,56.52,55.07,55.51,175167,49.0770308908697,49.1030941043008,47.8433721217949,48.2256325854519,201625.559867374,0.0,1.0
2019-11-29,55.27,55.73,54.99,55.51,116179,48.6426440003504,49.047485980451,48.3962184472457,48.8538659030116,132007.900926474,0.72,1.0
2019-12-02,55.27,56.18,55.18,55.62,277689,48.6426440003504,49.4435270479407,48.5634357868524,48.9506759417313,315522.960262798,0.0,1.0
2019-12-03,54.17,54.64,53.08,54.55,165521,47.6745436131533,48.0881865058648,46.715244138567,48.0089782923668,188072.541244553,0.0,1.0
2019-12-04,55.29,55.63,54.56,54.68,215458,48.6602458255722,48.9594768543422,48.0177792049777,48.1233901563083,244813.247814288,0.0,1.0
2019-12-05,55.37,55.49,54.74,55.32,345196,48.7306531264592,48.8362640777898,48.1761956319736,48.6866485634048,392227.505557933,0.0,1.0
2019-12-06,55.6,56.63,55.56,55.96,244186,48.9330741165095,49.8395681154305,48.897870466066,49.2499069705013,277455.317188408,0.0,1.0
2019-12-09,55.91,56.98,55.45,55.64,303090,49.2059024074469,50.1476000568114,48.8010604273463,48.9682777669531,344384.739856644,0.0,1.0
2019-12-10,56.11,56.36,55.5,56.12,164226,49.3819206596646,49.6019434749366,48.8450649904007,49.3907215722754,186601.102932123,0.0,1.0
2019-12-11,57.4,57.5,56.35,56.36,218150,50.5172383864685,50.6052475125773,49.5931425623258,49.6019434749366,247872.021510861,0.0,1.0
2019-12-12,58.36,58.92,57.18,57.49,343960,51.3621259971132,51.8549771033227,50.323618309029,50.5964465999664,390823.105747769,0.0,1.0
2019-12-13,57.89,59.19,57.7,58.47,418822,50.9484831044017,52.0926017438165,50.781265764795,51.4589360358329,475884.738910024,0.0,1.0
2019-12-16,58.42,59.16,57.97,58.5,261471,51.4149314727785,52.0661990059839,51.0188904052888,51.4853387736656,297095.325860492,0.0,1.0
2019-12-17,58.82,58.86,57.52,58.39,313197,51.7669679772139,51.8021716276574,50.6228493377991,51.3885287349459,355868.776168403,0.0,1.0
2019-12-18,59.02,59.13,58.23,59.13,291644,51.9429862294315,52.0397962681512,51.2477141331718,52.0397962681512,331379.270417206,0.0,1.0
2019-12-19,59.04,59.54,58.54,58.68,237099,51.9605880546533,52.4006336851974,51.5205424241091,51.6437552006615,269402.743195983,0.0,1.0
2019-12-20,59.1,59.64,58.75,59.17,1057718,52.0133935303186,52.4886428113063,51.7053615889377,52.0749999185948,1201827.63625223,0.0,1.0
2019-12-23,59.58,59.68,58.68,59.21,280643,52.435837335641,52.5238464617498,51.6437552006615,52.1102035690383,318879.43035926,0.0,1.0
2019-12-24,59.44,59.94,59.23,59.58,79209,52.3126245590886,52.7526701896328,52.1278053942601,52.435837335641,90000.8936596552,0.0,1.0
2019-12-26,60.5,60.58,59.39,59.73,131099,53.2455212958422,53.3159285967293,52.2686199960342,52.5678510248042,148960.688278947,0.0,1.0
2019-12-27,60.98,61.02,60.1,60.92,198397,53.6679651011646,53.7031687516081,52.8934847914069,53.6151596254993,225427.758201651,0.0,1.0
2019-12-30,61.0,61.32,60.66,61.0,235500,53.6855669263864,53.9671961299346,53.3863358976163,53.6855669263864,267585.886160017,0.0,1.0
2019-12-31,60.96,61.33,60.84,60.87,326231,53.6503632759428,53.9759970425455,53.5447523246122,53.5711550624449,370678.603939994,0.0,1.0
2020-01-02,60.51,61.6,60.22,61.5,331961,53.2543222084531,54.2136216830393,52.9990957427375,54.1256125569305,377189.29238032,0.0,1.0
2020-01-03,60.0,60.37,59.27,59.81,274975,52.8054756652981,53.1311094319007,52.1630090447036,52.6382583256913,312439.189158602,0.0,1.0
2020-01-06,59.8,60.0,58.89,59.82,275347,52.6294574130804,52.8054756652981,51.82857436549,52.6470592383022,312861.872596612,0.0,1.0
2020-01-07,59.57,60.09,58.77,59.4,193419,52.4270364230301,52.884683878796,51.7229634141594,52.2774209086451,219771.526603755,0.0,1.0
2020-01-08,58.65,59.77,58.3,59.64,318839,51.6173524628288,52.6030546752477,51.3093205214479,52.4886428113063,362279.474978233,0.0,1.0
2020-01-09,58.44,58.94,58.14,58.83,183519,51.4325332980003,51.8725789285444,51.1685059196738,51.7757688898247,208522.693172825,0.0,1.0
2020-01-10,58.31,58.88,57.89,58.3,184474,51.3181214340588,51.8197734528792,50.9484831044017,51.3093205214479,209607.807912879,0.0,1.0
2020-01-13,58.91,59.1,57.99,58.23,178439,51.8461761907118,52.0133935303186,51.0364922305106,51.2477141331718,202750.564503216,0.0,1.0
2020-01-14,59.45,59.73,58.5,58.7,187170,52.3214254716995,52.5678510248042,51.4853387736656,51.6613570258833,212671.126592656,0.0,1.0
2020-01-15,59.64,60.0,58.95,59.24,242860,52.4886428113063,52.8054756652981,51.8813798411553,52.1366063068709,275948.655256143,0.0,1.0
2020-01-16,59.76,60.38,59.39,60.1,222950,52.5942537626369,53.1399103445116,52.2686199960342,52.8934847914069,253326.00135616,0.0,1.0
2020-01-17,59.57,60.1,59.39,60.0,164112,52.4270364230301,52.8934847914069,52.2686199960342,52.8054756652981,186471.570910797,0.0,1.0
2020-01-21,58.71,59.55,58.41,59.37,177178,51.6701579384941,52.4094345978083,51.4061305601676,52.2510181708124,201317.758548024,0.0,1.0
2020-01-22,58.91,59.38,58.57,59.03,145684,51.8461761907118,52.2598190834233,51.5469451619418,51.9517871420424,165532.833288051,0.0,1.0
2020-01-23,58.84,59.07,57.59,58.23,205692,51.7845698024356,51.9869907924859,50.6844557260752,51.2477141331718,233716.671320706,0.0,1.0
2020-01-24,58.23,59.16,57.82,59.16,156564,51.2477141331718,52.0661990059839,50.8868767161256,52.0661990059839,177895.187604063,0.0,1.0
2020-01-27,57.8,58.19,56.58,57.25,441525,50.8692748909038,51.2125104827282,49.7955635523761,50.3852246973052,501680.927332491,0.0,1.0
2020-01-28,58.07,58.43,57.71,58.13,237183,51.1068995313976,51.4237323853894,50.7900666774058,51.1597050070629,269498.187843275,0.0,1.0
2020-01-29,58.78,59.05,57.84,58.15,265034,51.7317643267703,51.9693889672642,50.9044785413473,51.1773068322847,301143.769649826,0.0,1.0
2020-01-30,59.05,59.11,58.13,58.13,158872,51.9693889672642,52.0221944429295,51.1597050070629,51.1597050070629,180517.642913012,0.0,1.0
2020-01-31,57.89,58.93,57.88,58.72,559930,50.9484831044017,51.8637780159336,50.9396821917909,51.678958851105,636218.111412223,0.0,1.0
2020-02-03,59.01,59.34,58.31,58.31,339731,51.9341853168206,52.2246154329798,51.3181214340588,51.3181214340588,386017.9222549,0.0,1.0
2020-02-04,59.22,60.04,58.94,60.0,302712,52.1190044816492,52.8406793157416,51.8725789285444,52.8054756652981,343955.238943826,0.0,1.0
2020-02-05,60.9,60.98,59.6,60.0,355521,53.5975578002775,53.6679651011646,52.4534391608627,52.8054756652981,403959.243454333,0.0,1.0
2020-02-06,59.42,61.0,58.98,61.0,246346,52.2950227338668,53.6855669263864,51.907782578988,53.6855669263864,279909.608118793,0.0,1.0
2020-02-07,58.89,59.02,57.72,58.95,254584,51.82857436549,51.9429862294315,50.7988675900167,51.8813798411553,289270.001028288,0.0,1.0
2020-02-10,58.51,59.46,57.85,58.75,413149,51.4941396862765,52.3302263843104,50.9132794539582,51.7053615889377,469438.81648036,0.0,1.0
2020-02-11,64.92,65.73,59.24,59.97,1100092,57.1355246698525,57.848398591334,52.1366063068709,52.7790729274654,1249974.91582822,0.0,1.0
2020-02-12,64.28,66.14,63.73,65.83,496170,56.572266262756,58.2092360083802,56.0882160691574,57.9364077174428,563771.079133824,0.0,1.0
2020-02-13,63.38,64.18,62.81,63.89,337935,55.7801841277765,56.4842571366472,55.2785321089562,56.2290306709315,383977.224796116,0.0,1.0
2020-02-14,63.2,63.84,62.82,63.39,247424,55.6217677007806,56.1850261078771,55.2873330215671,55.7889850403874,281134.481092383,0.0,1.0
2020-02-18,63.69,63.72,62.7,62.9,312883,56.0530124187139,56.0794151565465,55.1817220702365,55.3577403224541,355511.994986856,0.0,1.0
2020-02-19,63.39,64.63,63.18,64.09,281273,55.7889850403874,56.8802982041369,55.6041658755588,56.4050489231492,319595.265213955,0.0,1.0
2020-02-20,62.98,63.78,62.41,63.01,213258,55.4281476233412,56.1322206322118,54.9264956045209,55.4545503611738,242313.50705186,0.0,1.0
2020-02-21,62.84,63.39,62.5,63.05,243367,55.3049348467888,55.7889850403874,55.0057038180188,55.4897540116174,276524.731877303,0.0,1.0
2020-02-24,61.55,61.88,60.77,61.1,233661,54.1696171199849,54.4600472361441,53.483145936336,53.7735760524952,265496.330131787,0.0,1.0
2020-02-25,59.77,62.04,59.4,61.79,554560,52.6030546752477,54.6008618379182,52.2774209086451,54.3808390226461,630116.471460294,0.0,1.0
2020-02-26,58.79,60.5,58.16,60.18,362489,51.7405652393812,53.2455212958422,51.1861077448956,52.9638920922939,411876.604196427,0.0,1.0
2020-02-27,56.49,58.43,56.23,58.0,520726,49.7163553388781,51.4237323853894,49.4875316109952,51.0452931431214,591672.731025737,0.0,1.0
2020-02-28,54.55,54.82,52.4,54.38,503780,48.6426440003504,48.8834050247334,46.7254728802632,48.4910537257389,564961.045287794,0.72,1.0
2020-03-02,55.97,56.04,53.64,54.67,298699,49.9088686471056,49.9712881719457,47.8311901774298,48.7496489000762,334974.193629002,0.0,1.0
2020-03-03,55.59,57.88,54.36,56.09,263819,49.5700197979739,51.6120299677412,48.4732195757845,50.0158735468314,295858.227811308,0.0,1.0
2020-03-04,57.59,57.59,55.72,56.52,234912,51.3534347934038,51.3534347934038,49.6859417726769,50.3993077708488,263440.646851098,0.0,1.0
2020-03-05,55.15,56.81,54.34,56.7,240738,49.1776684989794,50.6579029451862,48.4553854258303,50.5598151204375,269974.179444386,0.0,1.0
2020-03-06,53.68,54.82,52.37,53.6,274892,47.8668584773384,48.8834050247334,46.6987216553318,47.7955218775212,308275.976936862,0.0,1.0
2020-03-09,47.51,51.02,47.5,50.96,430098,42.3650232164372,45.4949165334166,42.35610614146,45.4414140835537,482330.810385862,0.0,1.0
2020-03-10,47.51,48.76,45.41,48.76,439861,42.3650232164372,43.4796575885808,40.4924374712358,43.4796575885808,493279.467905304,0.0,1.0
2020-03-11,43.15,46.25,42.51,45.91,530011,38.4771785264,41.2414717693163,37.9064857278624,40.9382912200932,594377.642173228,0.0,1.0
2020-03-12,39.65,40.63,37.04,39.59,620181,35.3562022843977,36.2300756321583,33.0288457153617,35.3026998345348,695498.245320634,0.0,1.0
2020-03-13,43.33,43.38,39.53,42.39,439054,38.6376858759887,38.6822712508744,35.2491973846719,37.7994808281366,492374.462618181,0.0,1.0
2020-03-16,40.52,43.57,37.73,43.57,584779,36.1319878074097,38.8516956754403,33.644123888785,38.8516956754403,655796.885748443,0.0,1.0
2020-03-17,47.0,47.45,40.11,41.1,516135,41.9102523926025,42.3115207665743,35.7663877333465,36.6491781560843,578816.485588185,0.0,1.0
2020-03-18,42.26,45.01,41.01,42.71,508656,37.6835588534337,40.1357544721498,36.56892448129,38.0848272274054,570429.206105657,0.0,1.0
2020-03-19,43.17,45.83,41.13,42.21,496574,38.4950126763543,40.866954620276,36.6759293810158,37.6389734785479,556879.920010205,0.0,1.0
2020-03-20,41.0,45.82,40.29,43.39,979010,36.5600074063128,40.8580375452989,35.9268950829352,38.6911883258516,1097904.86511415,0.0,1.0
2020-03-23,37.72,41.41,36.24,40.66,434977,33.6352068138078,36.925607480376,32.3154797171897,36.2568268570898,487802.335535648,0.0,1.0
2020-03-24,40.4,42.14,39.0,40.0,474318,36.0249829076839,37.5765539537079,34.776592410883,35.6682999085979,531921.062921942,0.0,1.0
2020-03-25,38.82,42.0,37.99,40.66,456487,34.6160850612943,37.4517149040278,33.8759678381909,36.2568268570898,511924.595419209,0.0,1.0
2020-03-26,40.01,40.4,37.62,40.3,584815,35.6772169835751,36.0249829076839,33.5460360640363,35.9358121579124,655837.257731511,0.0,1.0
2020-03-27,37.14,38.59,36.64,38.11,389251,33.1180164651332,34.4109923368198,32.6721627162757,33.9829727379166,436523.188374526,0.0,1.0
2020-03-30,36.57,37.82,35.24,37.17,563771,32.6097431914356,33.7243775635793,31.4237722194748,33.1447676900646,632237.590739897,0.0,1.0
2020-03-31,38.47,39.77,36.19,36.58,500857,34.303987437094,35.4632071841235,32.2708943423039,32.6186602664128,561683.064551409,0.0,1.0
2020-04-01,36.92,37.96,36.37,37.18,373948,32.9218408156359,33.8492166132594,32.4314016918926,33.1536847650417,419361.731238397,0.0,1.0
2020-04-02,36.93,38.26,35.72,37.24,254549,32.930757890613,34.1167288625739,31.8517918183779,33.2071872149046,285462.442171112,0.0,1.0
2020-04-03,35.78,37.4,34.39,36.71,366359,31.9052942682408,33.349860414539,30.665820846417,32.7345822411157,410851.092918717,0.0,1.0
2020-04-06,40.55,40.59,37.51,37.51,616143,36.1587390323411,36.1944073322497,33.4479482392877,33.4479482392877,690969.854553093,0.0,1.0
2020-04-07,40.44,42.82,40.05,42.22,481196,36.0606512075925,38.1829150521541,35.7128852834836,37.6478905535251,539634.354576016,0.0,1.0
2020-04-08,41.75,42.5,40.02,40.84,426695,37.2287880295991,37.8975686528853,35.6861340585522,36.4173342066785,478514.536541893,0.0,1.0
2020-04-09,44.96,45.28,42.87,42.91,461833,40.091169097264,40.3765154965328,38.2275004270398,38.2631687269484,517919.834904915,0.0,1.0
2020-04-13,43.04,45.35,42.93,45.12,314216,38.3790907016513,40.4389350213729,38.2810028769027,40.2338422968984,352375.639775596,0.0,1.0
2020-04-14,44.02,44.72,42.72,44.0,346467,39.252964049412,39.8771592978125,38.0937443023826,39.2351298994577,388543.329385299,0.0,1.0
2020-04-15,40.91,42.61,40.52,42.23,344704,36.4797537315185,37.9956564776339,36.1319878074097,37.6568076285022,386566.223658906,0.0,1.0
2020-04-16,40.26,41.9,38.84,41.3,377610,35.9001438580038,37.3625441542563,34.6339192112486,36.8275196556273,423468.459071666,0.0,1.0
2020-04-17,41.3,42.59,40.37,41.28,509229,36.8275196556273,37.9778223276796,35.9982316827524,36.809685505673,571071.793502835,0.0,1.0
2020-04-20,40.59,41.43,39.49,40.5,347391,36.1944073322497,36.9434416303303,35.2135290847633,36.1141536574554,389579.543617397,0.0,1.0
2020-04-21,40.78,41.36,39.04,39.22,242294,36.3638317568156,36.8810221054902,34.8122607107915,34.9727680603802,271719.146268134,0.0,1.0
2020-04-22,42.28,42.46,41.07,41.83,338427,37.701393003388,37.8619003529767,36.6224269311529,37.3001246294163,379526.919833285,0.0,1.0
2020-04-23,42.7,44.6,42.6,42.64,268883,38.0759101524283,39.7701543980867,37.9867394026568,38.0224077025654,301537.220096307,0.0,1.0
2020-04-24,44.16,44.34,42.76,43.43,250954,39.3778030990921,39.5383104486808,38.1294126022912,38.7268566257602,281430.85108411,0.0,1.0
2020-04-27,45.72,46.24,43.85,44.61,300964,40.7688667955274,41.2325546943392,39.1013737748005,39.7790714730638,337514.264230409,0.0,1.0
2020-04-28,47.7,48.14,45.62,46.88,280764,42.534447641003,42.9267989399976,40.6796960457559,41.8032474928767,314861.09595296,0.0,1.0
2020-04-29,51.0,51.63,48.87,49.47,339040,45.4770823834623,46.0388581070227,43.5777454133295,44.1127699119585,380214.364989428,0.0,1.0
2020-04-30,49.16,50.54,48.69,49.8,426049,43.8363405876668,45.0668969345134,43.4172380637408,44.4070333862044,477790.083734605,0.0,1.0
2020-05-01,46.32,47.71,45.51,47.41,337212,41.3038912941564,42.5433647159801,40.5816082210073,42.2758524666657,378164.365404715,0.0,1.0
2020-05-04,45.51,46.0,44.95,45.87,243614,40.5816082210073,41.0185448948876,40.0822520222869,40.9026229201846,273199.452313987,0.0,1.0
2020-05-05,45.55,47.47,45.21,46.02,285617,40.6172765209159,42.3293549165286,40.3140959716928,41.0363790448419,320303.463559418,0.0,1.0
2020-05-06,46.0,51.56,45.64,48.6,609524,41.0185448948876,45.9764385821827,40.6975301957102,43.3369843889465,683547.016888319,0.0,1.0
2020-05-07,43.76,46.27,43.6,45.0,357919,39.0211201000061,41.2593059192706,38.8784469003717,40.1268373971726,401386.105777049,0.0,1.0
2020-05-08,46.75,47.22,44.43,44.8,281222,41.6873255181738,42.1064280420998,39.6185641234751,39.9484958976296,315374.717293112,0.0,1.0
2020-05-11,46.28,46.52,44.56,45.43,343284,41.2682229942478,41.4822327936994,39.7344860981781,40.5102716211901,384973.77321564,0.0,1.0
2020-05-12,43.71,46.75,43.7,46.56,258192,38.9765347251204,41.6873255181738,38.9676176501432,41.517901093608,289547.862568871,0.0,1.0
2020-05-13,42.15,43.73,40.94,43.73,303699,37.585471028685,38.9943688750747,36.50650495645,38.9943688750747,340581.413499658,0.0,1.0
2020-05-14,42.01,42.69,40.28,41.11,293893,37.4606319790049,38.0669930774511,35.9179780079581,36.6580952310615,329584.533889328,0.0,1.0
2020-05-15,42.51,43.74,41.9,41.9,236906,37.9064857278624,39.0032859500518,37.3625441542563,37.3625441542563,265676.806135516,0.0,1.0
2020-05-18,46.56,46.89,43.64,43.64,332788,41.517901093608,41.8121645678539,38.9141152002803,38.9141152002803,373203.097263159,0.0,1.0
2020-05-19,46.99,48.41,46.22,46.32,273586,41.9013353176254,43.1675599643806,41.2147205443849,41.3038912941564,306811.371106646,0.0,1.0
2020-05-20,48.15,48.34,47.13,47.79,288622,42.9357160149747,43.1051404395406,42.0261743673055,42.6147013157973,323673.402701683,0.0,1.0
2020-05-21,48.56,49.11,47.82,48.02,231781,43.3013160890379,43.7917552127811,42.6414525407288,42.8197940402718,259929.405768093,0.0,1.0
2020-05-22,48.3,48.51,47.6,48.45,148828,43.069472139632,43.2567307141521,42.4452768912315,43.2032282642892,166902.263781992,0.0,1.0
2020-05-26,50.43,50.78,49.5,50.28,230643,44.9688091097648,45.280906733965,44.1395211368899,44.8350529851076,258653.202525532,0.0,1.0
2020-05-27,51.36,51.85,49.83,51.4,402201,45.7980970826397,46.23503375652,44.4337846111358,45.8337653825483,451045.887839525,0.0,1.0
2020-05-28,49.15,52.0,48.87,52.0,412098,43.8274235126897,46.3687898811773,43.5777454133295,46.3687898811773,462144.818851501,0.0,1.0
2020-05-29,48.18,49.0,46.6,48.15,416619,43.6044966382609,44.3466238122621,42.1745442786002,43.5773456440902,460335.629752165,0.72,1.0
2020-06-01,48.7,49.71,47.99,48.64,240801,44.0751138705543,44.9891973409703,43.432540341846,44.0208118822128,266068.710212331,0.0,1.0
2020-06-02,49.19,49.81,48.97,49.36,202509,44.518580108677,45.0797006548729,44.3194728180913,44.6724357423113,223758.65729955,0.0,1.0
2020-06-03,50.35,51.28,49.64,50.0,280719,45.5684185499468,46.4100993692408,44.9258450212385,45.2516569512878,310175.382419904,0.0,1.0
2020-06-04,51.0,51.46,49.44,49.76,203381,46.1566900903136,46.5730053342654,44.7448383934334,45.0344489979216,224722.157929967,0.0,1.0
2020-06-05,52.66,53.14,51.62,52.24,380676,47.6590451010963,48.0934610078287,46.7178106365095,47.2789311827055,420621.061909167,0.0,1.0
2020-06-08,54.16,55.23,53.37,53.38,311824,49.016594809635,49.9849802683925,48.3016186298046,48.3106689611949,344544.28965515,0.0,1.0
2020-06-09,54.12,54.84,52.9,53.21,221318,48.9803934840739,49.6320173441725,47.8762530544625,48.1568133275605,244541.321700378,0.0,1.0
2020-06-10,53.31,54.24,52.24,54.24,315366,48.2473166414631,49.088997460757,47.2789311827055,49.088997460757,348457.958500263,0.0,1.0
2020-06-11,49.22,51.81,48.86,50.91,468718,44.5457311028477,46.8897669329244,44.2199191727984,46.0752371078013,517901.477623861,0.0,1.0
2020-06-12,50.48,52.04,49.13,51.35,237224,45.6860728580202,47.0979245549004,44.4642781203354,46.4734516889726,262116.368750171,0.0,1.0
2020-06-15,50.44,52.23,48.66,48.7,403417,45.6498715324591,47.2698808513152,44.0389125449933,44.0751138705543,445748.318602198,0.0,1.0
2020-06-16,51.32,52.54,50.39,52.41,229493,46.4463006948018,47.5504411244132,45.6046198755079,47.4327868163399,253574.140110541,0.0,1.0
2020-06-17,50.83,51.89,50.39,51.42,208528,46.0028344566792,46.9621695840465,45.6046198755079,46.5368040087044,230409.242499645,0.0,1.0
2020-06-18,50.63,51.58,49.8,50.0,157422,45.821827828874,46.6816093109485,45.0706503234827,45.2516569512878,173940.592020156,0.0,1.0
2020-06-19,48.59,51.04,48.48,51.04,511916,43.9755602252615,46.1928914158746,43.8760065799687,46.1928914158746,565632.326514655,0.0,1.0
2020-06-22,48.2,48.49,47.75,48.49,307632,43.6225973010415,43.8850569113589,43.2153323884799,43.8850569113589,339912.415064886,0.0,1.0
2020-06-23,49.35,49.69,48.31,49.16,302200,44.6633854109211,44.9710966781898,43.7221509463343,44.4914291145062,333910.424899258,0.0,1.0
2020-06-24,47.39,48.71,47.37,48.71,220387,42.8895204584306,44.0841642019446,42.8714197956501,44.0841642019446,243512.630086939,0.0,1.0
2020-06-25,47.98,48.05,46.75,47.03,253711,43.4234900104558,43.4868423301876,42.3102992494541,42.5637085283813,280333.381242938,0.0,1.0
2020-06-26,47.81,48.96,47.53,47.63,464764,43.2696343768214,44.310422486701,43.0162250978942,43.1067284117968,513532.576829514,0.0,1.0
2020-06-29,48.32,49.45,47.82,48.5,204590,43.7312012777245,44.7538887248236,43.2786847082117,43.8941072427492,226058.020615948,0.0,1.0
2020-06-30,48.75,49.54,47.97,47.97,227792,44.1203655275056,44.835341707336,43.4144396790655,43.4144396790655,251694.650922078,0.0,1.0
2020-07-01,49.05,49.4,48.0,48.85,308178,44.3918754692133,44.7086370678724,43.4415906732363,44.2108688414082,340515.707890813,0.0,1.0
2020-07-02,49.16,50.81,48.99,50.18,174790,44.4914291145062,45.9847337938987,44.3375734808718,45.4145629163124,193131.04953058,0.0,1.0
2020-07-06,49.91,50.3,48.88,50.0,176714,45.1702039687755,45.5231668929955,44.238019835579,45.2516569512878,195256.938536226,0.0,1.0
2020-07-07,49.24,50.58,48.75,49.29,330054,44.5638317656282,45.7765761719227,44.1203655275056,44.6090834225795,364687.198476836,0.0,1.0
2020-07-08,48.04,49.26,47.2,49.2,302195,43.4777919987973,44.5819324284087,42.7175641620157,44.5276304400672,333904.900239681,0.0,1.0
2020-07-09,46.74,48.33,46.32,48.33,236945,42.3012489180638,43.7402516091148,41.921134999673,43.7402516091148,261808.092745714,0.0,1.0
2020-07-10,49.23,49.28,46.84,46.84,270226,44.554781434238,44.6000330911893,42.3917522319664,42.3917522319664,298581.331829341,0.0,1.0
2020-07-13,49.75,50.75,49.61,50.0,249044,45.0253986665314,45.9304318055571,44.8986940270678,45.2516569512878,275176.663992756,0.0,1.0
2020-07-14,49.23,50.72,48.61,49.81,241838,44.554781434238,45.9032808113864,43.993660888042,45.0797006548729,267214.524608825,0.0,1.0
2020-07-15,50.9,51.35,49.83,50.45,271853,46.066186776411,46.4734516889726,45.0978013176534,45.6589218638494,300379.056056049,0.0,1.0
2020-07-16,51.12,51.39,50.52,50.78,175001,46.2652940669967,46.5096530145336,45.7222741835812,45.9575827997279,193364.190164775,0.0,1.0
2020-07-17,51.45,52.27,51.17,51.47,196494,46.5639550028752,47.3060821768763,46.3105457239479,46.5820556656557,217112.491827117,0.0,1.0
2020-07-20,49.87,51.45,49.57,51.02,182087,45.1340026432145,46.5639550028752,44.8624927015067,46.1747907530941,201193.737718833,0.0,1.0
2020-07-21,51.37,51.48,50.19,50.49,152065,46.4915523517531,46.5911059970459,45.4236132477027,45.6951231894104,168021.471748199,0.0,1.0
2020-07-22,52.15,52.17,50.88,51.16,242448,47.1974782001932,47.2155788629737,46.0480861136305,46.3014953925577,267888.533077351,0.0,1.0
2020-07-23,52.45,53.58,51.96,52.02,185229,47.4689881419009,48.491675589,47.0255219037783,47.0798238921198,204665.433797699,0.0,1.0
2020-07-24,51.93,53.1,51.63,52.51,177135,46.9983709096075,48.0572596822677,46.7268609678998,47.5232901302425,195722.114872701,0.0,1.0
2020-07-27,52.85,53.15,51.86,52.07,207789,47.8310013975112,48.1025113392189,46.9350185898757,47.1250755490711,229592.697814004,0.0,1.0
2020-07-28,52.13,52.86,51.91,52.3,211811,47.1793775374127,47.8400517289015,46.980270246827,47.333233171047,234036.733978613,0.0,1.0
2020-07-29,52.81,52.82,51.86,52.56,141001,47.7948000719502,47.8038504033404,46.9350185898757,47.5685417871938,155796.50503382,0.0,1.0
2020-07-30,51.41,52.15,50.9458,51.71,161911,46.5277536773141,47.1974782001932,46.1076372941784,46.7992636190219,178900.631389358,0.0,1.0
2020-07-31,50.94,51.19,50.0,51.19,232797,46.102388101972,46.3286463867285,45.2516569512878,46.3286463867285,257224.835159738,0.0,1.0
2020-08-03,51.98,52.29,50.84,51.47,220102,47.0436225665588,47.3241828396568,46.0118847880695,46.5820556656557,243197.724490988,0.0,1.0
2020-08-04,52.8,53.15,51.88,51.98,333465,47.7857497405599,48.1025113392189,46.9531192526562,47.0436225665588,368456.121241004,0.0,1.0
2020-08-05,56.69,57.47,53.85,55.01,443491,51.3063286513701,52.0122544998102,48.736034536537,49.7858729778068,490027.360188607,0.0,1.0
2020-08-06,56.99,57.02,56.14,56.31,197848,51.5778385930778,51.6049895872486,50.808560424906,50.9624160585403,218608.569640862,0.0,1.0
2020-08-07,58.0,58.59,56.5,56.57,263915,52.4919220634939,53.0258916155191,51.1343723549552,51.197724674687,291608.106509887,0.0,1.0
2020-08-10,60.29,60.56,58.48,58.5,300458,54.5644479518628,54.8088068993998,52.9263379702262,52.9444386330067,331985.633502255,0.0,1.0
2020-08-11,59.67,61.31,59.39,60.75,263514,54.0033274056669,55.4875817536691,53.7499181267397,54.9807631958147,291165.028811725,0.0,1.0
2020-08-12,59.58,60.53,59.27,60.5,166097,53.9218744231546,54.781655905229,53.6413141500566,54.7545049110583,183525.876388127,0.0,1.0
2020-08-13,59.48,60.0,59.09,59.5,155283,53.831371109252,54.3019883415454,53.4784081850319,53.8494717720325,171577.142652652,0.0,1.0
2020-08-14,59.73,59.97,58.17,58.55,147282,54.0576293940084,54.2748373473746,52.6457776971282,52.989690289958,162736.582395806,0.0,1.0
2020-08-17,59.41,60.86,58.89,60.21,160597,53.7680187895202,55.0803168411075,53.2974015572268,54.4920453007408,177448.750852238,0.0,1.0
2020-08-18,58.0,59.53,57.82,59.39,224845,52.4919220634939,53.8766227662033,52.3290160984692,53.7499181267397,248438.416566756,0.0,1.0
2020-08-19,57.1,59.01,57.08,58.07,198335,51.6773922383707,53.4060055339099,51.6592915755902,52.5552743832257,219146.671483767,0.0,1.0
2020-08-20,57.05,57.56,56.15,56.15,143318,51.6321405814194,52.0937074823225,50.8176107562962,50.8176107562962,158356.632282303,0.0,1.0
2020-08-21,56.01,56.655,55.32,56.44,139508,50.6909061168326,51.2746524915042,50.0664332509048,51.0800703666137,154146.841683805,0.0,1.0
2020-08-24,57.12,57.22,55.65,56.57,125731,51.6954929011512,51.7859962150538,50.3650941867833,51.197724674687,138924.194682358,0.0,1.0
2020-08-25,57.37,57.77,56.33,57.23,105220,51.9217511859076,52.2837644415179,50.9805167213208,51.795046546444,116260.936161152,0.0,1.0
2020-08-26,57.75,58.05,57.23,57.55,137852,52.2656637787374,52.5371737204451,51.795046546444,52.0846571509323,152317.074431544,0.0,1.0
2020-08-27,57.5,58.59,56.91,58.11,119088,52.039405493981,53.0258916155191,51.5054359419558,52.5914757087867,131584.131966919,0.0,1.0
2020-08-28,58.14,58.59,57.325,58.29,169252,52.6186267029575,53.0258916155191,51.8810246946515,52.7543816738113,187011.936581897,0.0,1.0
2020-08-31,56.93,57.85,56.76,57.49,233246,52.1751604648349,53.0183213225136,52.0193590020029,52.6883888129871,254502.231745882,0.72,1.0
2020-09-01,57.74,57.849,56.365,57.0,148449,52.9175086112694,53.0174048433204,51.657349720717,52.2393140083539,161977.49071986,0.0,1.0
2020-09-02,58.55,58.69,57.56,57.73,206267,53.6598567577039,53.7881638447419,52.7525423565061,52.9083438193381,225064.574893151,0.0,1.0
2020-09-03,57.08,58.81,56.23,58.38,231748,52.3126323438042,53.8981413479174,51.5336250296445,53.5040552948719,252867.715642046,0.0,1.0
2020-09-04,57.85,58.55,57.14,58.0,166204,53.0183213225136,53.6598567577039,52.3676210953919,53.1557932014829,181350.543739625,0.0,1.0
2020-09-08,56.0,57.26,55.825,57.26,167729,51.3228348152249,52.4775985985674,51.1624509564273,52.4775985985674,183014.520414091,0.0,1.0
2020-09-09,56.34,57.41,55.15,56.37,222586,51.6344377408887,52.6150704775368,50.5438275010652,51.6619321166826,242870.762008305,0.0,1.0
2020-09-10,55.11,56.61,55.09,56.47,156973,50.50716833334,51.8818871230336,50.4888387494775,51.7535800359955,171278.30198094,0.0,1.0
2020-09-11,55.4,55.96,55.03,55.64,146807,50.7729472993475,51.2861756474997,50.4338499978897,50.9929023056984,160185.851572665,0.0,1.0
2020-09-14,57.36,57.86,56.02,56.21,140466,52.5692465178803,53.0274861144448,51.3411643990875,51.515295445782,153266.982003623,0.0,1.0
2020-09-15,58.24,58.91,57.415,58.05,140066,53.3757482078339,53.9897892672303,52.6196528735024,53.2016171611393,152830.529105403,0.0,1.0
2020-09-16,58.64,59.25,58.07,58.63,187589,53.7423398850855,54.3013921928942,53.2199467450019,53.7331750931542,204684.406810742,0.0,1.0
2020-09-17,59.01,59.53,57.49,57.89,156617,54.0814371865432,54.5580063669703,52.6883888129871,53.0549804902387,170889.858901524,0.0,1.0
2020-09-18,59.61,60.63,58.55,59.53,626506,54.6313247024206,55.5661334794122,53.6598567577039,54.5580063669703,683600.898631427,0.0,1.0
2020-09-21,56.07,58.725,55.41,58.01,287138,51.3869883587439,53.8202406165014,50.7821120912787,53.1649579934142,313305.530723139,0.0,1.0
2020-09-22,56.78,57.0,55.45,56.05,165017,52.0376885858655,52.2393140083539,50.8187712590039,51.3686587748813,180055.369764156,0.0,1.0
2020-09-23,55.47,57.52,55.41,56.28,201697,50.8371008428665,52.715883188781,50.7821120912787,51.579448989301,220078.100530981,0.0,1.0
2020-09-24,56.83,57.25,55.23,55.47,179080,52.0835125455219,52.4684338066361,50.6171458365155,50.8371008428665,195399.962533345,0.0,1.0
2020-09-25,57.6,58.05,56.35,56.35,218232,52.7892015242313,53.2016171611393,51.64360253282,51.64360253282,238119.972211174,0.0,1.0
2020-09-28,58.96,59.37,58.09,58.09,153189,54.0356132268868,54.4113696960696,53.2382763288645,53.2382763288645,167149.457563774,0.0,1.0
2020-09-29,58.92,59.49,58.22,58.94,153993,53.9989540591616,54.5213471992451,53.3574186239713,54.0172836430242,168026.727889197,0.0,1.0
2020-09-30,59.35,60.505,58.54,59.27,241933,54.3930401122071,55.4515735802711,53.6506919657726,54.3197217767568,263980.897562987,0.0,1.0
2020-10-01,59.72,59.77,58.0919,59.19,259338,54.7321374136648,54.7779613733213,53.2400176393315,54.2464034413064,282972.05429681,0.0,1.0
2020-10-02,60.75,61.12,58.25,58.83,198171,55.6761109825877,56.0152082840454,53.3849129997652,53.91647093178,216230.768233167,0.0,1.0
2020-10-05,62.42,63.1,61.93,61.93,283377,57.2066312351132,57.8298370864409,56.7575564304799,56.7575564304799,309201.782347619,0.0,1.0
2020-10-06,63.16,64.49,62.58,62.94,255838,57.8848258380286,59.1037431648902,57.3532679060138,57.6832004155402,279153.09143738,0.0,1.0
2020-10-07,63.18,65.26,62.34,64.11,335750,57.9031554218912,59.8094321435996,57.1333128996628,58.7554810715012,366347.651443883,0.0,1.0
2020-10-08,64.26,65.14,63.73,63.73,135963,58.8929529504705,59.6994546404241,58.4072189781122,58.4072189781122,148353.613501905,0.0,1.0
2020-10-09,63.84,64.89,63.45,64.5,152866,58.5080316893564,59.4703348421418,58.150604804036,59.1129079568215,166797.021848461,0.0,1.0
2020-10-12,63.65,64.47,63.31,63.84,132188,58.3339006426618,59.0854135810276,58.022297716998,58.5080316893564,144234.589274949,0.0,1.0
2020-10-13,62.59,63.3,62.23,63.2,163835,57.3624326979451,58.0131329250667,57.0325001884186,57.9214850057538,178765.651449914,0.0,1.0
2020-10-14,61.99,63.085,61.91,62.75,202042,56.8125451820677,57.8160898985439,56.7392268466173,57.5090693688457,220454.541155696,0.0,1.0
2020-10-15,61.91,61.96,60.2,61.03,143259,56.7392268466173,56.7850508062738,55.1720474263667,55.9327251566638,156314.514365448,0.0,1.0
2020-10-16,61.59,62.57,61.25,61.74,131380,56.4459535048161,57.3441031140825,56.1343505791522,56.5834253837854,143352.954420543,0.0,1.0
2020-10-19,60.75,62.63,60.65,61.92,121284,55.6761109825877,57.3990918656702,55.5844630632748,56.7483916385486,132336.883269456,0.0,1.0
2020-10-20,60.71,62.0,60.5,60.99,106883,55.6394518148625,56.821709973999,55.4469911843054,55.8960659889387,116623.487801271,0.0,1.0
2020-10-21,61.26,62.5,60.62,60.71,119939,56.1435153710835,57.2799495705635,55.5569686874809,55.6394518148625,130869.31039919,0.0,1.0
2020-10-22,61.93,62.345,60.8,61.34,295603,56.7575564304799,57.1378952956285,55.7219349422441,56.2168337065338,322541.965181731,0.0,1.0
2020-10-23,61.48,62.64,61.28,62.16,83615,56.3451407935719,57.4082566576015,56.1618449549461,56.9683466448996,91235.0227117804,0.0,1.0
2020-10-26,60.01,61.06,59.42,60.56,280687,54.9979163796722,55.9602195324577,54.4571936557261,55.5019799358932,306266.636607087,0.0,1.0
2020-10-27,60.7,60.845,59.48,60.31,146944,55.6302870229312,55.7631765059349,54.5121824073138,55.2728601376109,160335.336690305,0.0,1.0
2020-10-28,59.07,59.8,57.746,59.27,337850,54.1364259381309,54.8054557491151,52.9230074864281,54.3197217767568,368639.029159542,0.0,1.0
2020-10-29,60.49,61.12,57.88,58.58,188106,55.4378263923741,56.0152082840454,53.0458156983074,53.6873511334977,205248.522181692,0.0,1.0
2020-10-30,60.38,61.12,59.43,60.47,200363,55.33701368113,56.0152082840454,54.4663584476574,55.4194968085116,218622.530115415,0.0,1.0
2020-11-02,61.47,61.955,60.41,61.28,183608,56.3359760016406,56.7804684103082,55.3645080569238,56.1618449549461,200340.609341202,0.0,1.0
2020-11-03,61.82,62.9,61.255,62.26,213199,56.6567437192357,57.6465412478151,56.1389329751178,57.0599945642125,232628.303619314,0.0,1.0
2020-11-04,60.45,61.77,59.58,60.69,193823,55.401167224649,56.6109197595793,54.6038303266267,55.621122231,211486.525229509,0.0,1.0
2020-11-05,57.47,59.16,54.24,56.99,528044,52.6700592291245,54.2189090655126,49.7098314353178,52.2301492164226,576165.835469945,0.0,1.0
2020-11-06,58.39,59.6,57.1501,57.87,315323,53.5132200868032,54.6221599104893,52.3768775352425,53.0366509063761,344059.093064005,0.0,1.0
2020-11-09,61.76,64.92,60.73,61.44,283112,56.601754967648,59.4978292179357,55.6577813987251,56.3084816258467,308912.632302549,0.0,1.0
2020-11-10,63.4,63.46,62.1,62.1,259060,58.1047808443796,58.1597695959673,56.9133578933119,56.9133578933119,282668.719532546,0.0,1.0
2020-11-11,62.07,63.79,61.4,63.79,165350,56.885863517518,58.4622077296999,56.2718224581215,58.4622077296999,180418.716801924,0.0,1.0
2020-11-12,60.51,62.15,60.24,61.46,146902,55.4561559762367,56.9591818529683,55.2087065940919,56.3268112097093,160289.509135992,0.0,1.0
2020-11-13,61.71,62.17,60.65,60.89,151724,56.5559310079915,56.9775114368309,55.5844630632748,55.8044180696258,165550.948824041,0.0,1.0
2020-11-16,63.61,63.81,62.1,62.83,196364,58.2972414749367,58.4805373135625,56.9133578933119,57.582387704296,214259.092265455,0.0,1.0
2020-11-17,63.43,64.0,62.21,62.98,206881,58.1322752201735,58.654668360257,57.0141706045561,57.7198595832654,225734.530091919,0.0,1.0
2020-11-18,61.86,64.0,61.84,63.58,142975,56.6934028869609,58.654668360257,56.6750733030983,58.2697470991428,156004.632807712,0.0,1.0
2020-11-19,61.37,61.66,60.24,61.66,133646,56.2443280823277,56.5101070483351,55.2087065940919,56.5101070483351,145825.460088963,0.0,1.0
2020-11-20,61.46,62.22,61.0,61.54,230208,56.3268112097093,57.0233353964873,55.9052307808699,56.4001295451596,251187.371983897,0.0,1.0
2020-11-23,62.36,63.38,61.38,61.5,290171,57.1516424835254,58.086451260517,56.253492874259,56.3634703774345,316614.934823896,0.0,1.0
2020-11-24,64.89,64.9,62.69,63.38,214665,59.4703348421418,59.4794996340731,57.454080617258,58.086451260517,234227.903491292,0.0,1.0
2020-11-25,64.67,65.449,63.68,64.26,164572,59.2687094196534,59.9826467111009,58.3613950184557,58.8929529504705,179569.815914885,0.0,1.0
2020-11-27,65.05,65.44,63.88,64.5,72395,59.6169715130425,59.9743983983628,58.5446908570815,59.1129079568215,78992.5189166937,0.0,1.0
2020-11-30,62.46,64.35,62.46,63.94,156197,57.9031554218912,59.6552681940233,57.9031554218912,59.275180238164,168489.3430922,0.72,1.0
2020-12-01,62.86,63.88,62.0,63.4,175270,58.2739729398028,59.2195576104773,57.4767152762929,58.7745765889834,189063.344134457,0.0,1.0
2020-12-02,63.73,63.96,62.82,62.94,138166,59.0805010412604,59.2937211140596,58.2368911880116,58.3481364433851,149039.345042971,0.0,1.0
2020-12-03,63.41,64.42,62.91,64.12,123440,58.7838470269312,59.7201612596579,58.3203251295417,59.4420481212242,133154.442859345,0.0,1.0
2020-12-04,65.41,65.75,63.51,63.87,134990,60.637934616489,60.9531295067138,58.8765514064091,59.2102871725295,145613.401179383,0.0,1.0
2020-12-07,64.58,65.6481,64.25,65.5,149746,59.8684882668225,60.8586637440259,59.5625638145455,60.7213685580191,161530.66429371,0.0,1.0
2020-12-08,65.22,65.6275,63.97,63.97,219082,60.461796295481,60.8395666418534,59.3029915520074,59.3029915520074,236323.247330777,0.0,1.0
2020-12-09,63.93,66.25,63.46,65.74,252099,59.2659098002162,61.4166514041033,58.8301992166701,60.943859068766,271938.608963043,0.0,1.0
2020-12-10,59.99,62.77,58.94,62.42,395013,55.6133572487873,58.1905389982727,54.6399612642694,57.8660736701,426099.610638355,0.0,1.0
2020-12-11,61.53,62.0,59.59,59.59,282051,57.0410046927468,57.4767152762929,55.2425397308757,55.2425397308757,304247.762175318,0.0,1.0
2020-12-14,61.59,62.9,60.75,60.75,299181,57.0966273204335,58.3110546915939,56.3179105328192,56.3179105328192,322725.853605815,0.0,1.0
2020-12-15,62.34,62.44,60.89,62.22,275299,57.7919101665177,57.8846145459956,56.4476966640883,57.6806649111443,296964.395372123,0.0,1.0
2020-12-16,61.78,62.9,61.11,62.49,236694,57.2727656414415,58.3110546915939,56.6516462989397,57.9309667357346,255321.271047877,0.0,1.0
2020-12-17,61.93,62.72,61.115,62.39,250282,57.4118222106584,58.1441868085337,56.6562815179136,57.8382623562567,269978.615260229,0.0,1.0
2020-12-18,60.72,62.64,60.1,62.14,1392377,56.2900992189759,58.0700233049514,55.715332066213,57.6065014075619,1501953.85357394,0.0,1.0
2020-12-21,61.5,61.8,59.76,60.01,179134,57.0131933789034,57.2913065173371,55.4001371759881,55.6318981246828,193231.432008798,0.0,1.0
2020-12-22,61.05,61.66,60.52,61.55,148707,56.5960236712529,57.1615203860681,56.1046904600201,57.0595455686424,160409.897393751,0.0,1.0
2020-12-23,62.16,62.35,61.165,61.45,150467,57.6250422834575,57.8011806044655,56.7026337076525,56.9668411891645,162308.405328233,0.0,1.0
2020-12-24,61.58,62.63,61.415,62.5,56714,57.0873568824858,58.0607528670036,56.9343946563472,57.9402371736824,61177.2607932996,0.0,1.0
2020-12-28,60.91,62.595,60.53,61.98,187931,56.4662375399839,58.0283063341864,56.1139608979679,57.4581744003973,202720.735588137,0.0,1.0
2020-12-29,60.32,61.64,59.56,60.96,166710,55.9192817010643,57.1429795101725,55.2147284170323,56.5125897297228,179829.691907659,0.0,1.0
2020-12-30,61.43,61.63,60.22,60.22,151905,56.9483003132689,57.1337090722247,55.8265773215864,55.8265773215864,163859.57260652,0.0,1.0
2020-12-31,61.72,62.325,60.6184,61.1,190129,57.2171430137548,57.778004509596,56.1959115694263,56.6423758609919,205091.713110859,0.0,1.0
2021-01-04,61.86,63.96,60.665,62.47,248529,57.3469291450239,59.2937211140596,56.239111810263,57.912425859839,268087.658209577,0.0,1.0
2021-01-05,63.09,64.18,62.17,62.17,275162,58.4871930126019,59.4976707489109,57.6343127214053,57.6343127214053,296816.613788587,0.0,1.0
2021-01-06,65.36,66.3,64.07,64.87,443099,60.5915824267501,61.4630035938422,59.3956959314852,60.1373309673084,477969.867761933,0.0,1.0
2021-01-07,64.38,65.36,63.96,65.23,251181,59.6830795078667,60.5915824267501,59.2937211140596,60.4710667334288,270948.364483581,0.0,1.0
2021-01-08,63.91,64.09,62.35,64.02,225022,59.2473689243206,59.4142368073808,57.8011806044655,59.3493437417463,242730.711609653,0.0,1.0
2021-01-11,63.42,64.085,62.75,63.16,171396,58.793117464879,59.4096015884069,58.1719981223771,58.5520860782364,184884.469283217,0.0,1.0
2021-01-12,64.64,65.68,63.0,63.42,248318,59.9241108945092,60.8882364410793,58.4037590710718,58.793117464879,267860.052996978,0.0,1.0
2021-01-13,63.14,64.48,62.8,64.42,209162,58.5335452023409,59.7757838873446,58.218350312116,59.7201612596579,225622.566245515,0.0,1.0
2021-01-14,62.92,64.36,62.87,63.95,274755,58.3295955674895,59.6645386319711,58.2832433777506,59.2844506761118,296377.583828738,0.0,1.0
2021-01-15,62.94,63.36,60.5,62.02,190808,58.3481364433851,58.7374948371922,56.0861495841245,57.4952561521885,205824.148842401,0.0,1.0
2021-01-19,63.29,64.03,62.15,63.26,166982,58.6726017715577,59.3586141796941,57.6157718455097,58.6447904577143,180123.097679352,0.0,1.0
2021-01-20,62.79,64.07,62.53,63.59,168124,58.2090798741682,59.3956959314852,57.9680484875257,58.9507149099914,181354.970441385,0.0,1.0
2021-01-21,62.19,63.37,60.83,62.81,189746,57.6528535973009,58.74676527514,56.3920740364016,58.2276207500638,204678.571895571,0.0,1.0
2021-01-22,62.27,62.42,61.32,61.32,181210,57.7270171008832,57.8660736701,56.8463254958432,56.8463254958432,195470.808413334,0.0,1.0
2021-01-25,61.35,61.62,59.17,61.62,292102,56.8741368096866,57.1244386342769,54.8531813370686,57.1244386342769,315089.752657975,0.0,1.0
2021-01-26,61.03,61.75,59.96,61.75,185816,56.5774827953573,57.2449543275982,55.5855459349439,57.2449543275982,200439.289973689,0.0,1.0
2021-01-27,59.58,60.42,57.16,60.0,344358,55.2332692929279,56.0119860805422,52.9898233095629,55.6226276867351,371458.179149048,0.0,1.0
2021-01-28,59.27,61.25,58.83,60.64,235400,54.9458857165465,56.7814324302087,54.5379864468437,56.2159357153936,253925.436236956,0.0,1.0
2021-01-29,58.26,59.855,57.72,59.56,534354,54.0095714838197,55.4882063364921,53.5089678346391,55.2147284170323,576406.425467131,0.0,1.0
2021-02-01,59.64,60.03,57.88,58.89,268738,55.2888919206147,55.6504390005784,53.6572948418038,54.5936090745305,289887.059827728,0.0,1.0
2021-02-02,61.51,61.94,59.21,60.04,183806,57.0224638168512,57.4210926486062,54.8902630888597,55.6597094385262,198271.107616695,0.0,1.0
2021-02-03,61.69,62.12,61.26,61.4,171325,57.1893316999114,57.5879605316664,56.7907028681565,56.9204889994255,184807.881747224,0.0,1.0
2021-02-04,63.0,63.0,60.81,61.35,129191,58.4037590710718,58.4037590710718,56.373533160506,56.8741368096866,139358.033274803,0.0,1.0
2021-02-05,63.73,64.1,63.0,63.72,120282,59.0805010412604,59.4235072453286,58.4037590710718,59.0712306033126,129747.915554178,0.0,1.0
2021-02-08,65.61,65.67,64.0,64.33,192477,60.8233433754448,60.8789660031315,59.3308028658507,59.6367273181278,207624.495287088,0.0,1.0
2021-02-09,64.82,65.87,64.29,65.83,121675,60.0909787775694,61.0643747620873,59.5996455663366,61.0272930102961,131250.541436413,0.0,1.0
2021-02-10,64.04,65.83,63.26,65.0,166021,59.3678846176419,61.0272930102961,58.6447904577143,60.2578466606297,179086.469199217,0.0,1.0
2021-02-11,64.06,64.66,63.11,64.18,162052,59.3864254935375,59.9426517704048,58.5057338884975,59.4976707489109,174805.118067422,0.0,1.0
2021-02-12,64.18,64.48,63.23,63.9,208403,59.4976707489109,59.7757838873446,58.616979143871,59.2380984863728,224803.83469877,0.0,1.0
2021-02-16,67.38,69.24,65.23,65.42,511929,62.4642108922035,64.1885123504923,60.4710667334288,60.6472050544368,552216.629767836,0.0,1.0
2021-02-17,62.22,64.34,61.02,64.0,409479,57.6806649111443,59.6459977560756,56.5682123574096,59.3308028658507,441704.051422568,0.0,1.0
2021-02-18,63.58,63.89,61.54,61.54,265959,58.9414444720436,59.2288280484251,57.0502751306946,57.0502751306946,286889.358947088,0.0,1.0
2021-02-19,65.65,65.73,63.9545,64.01,225669,60.8604251272359,60.9345886308183,59.2886223731883,59.3400733037985,243428.629015114,0.0,1.0
2021-02-22,66.4,67.19,65.44,65.44,216128,61.5557079733201,62.2880725711955,60.6657459303324,60.6657459303324,233136.774354379,0.0,1.0
2021-02-23,64.77,65.7,64.05,65.7,231429,60.0446265878305,60.9067773169749,59.3771550555897,60.9067773169749,249641.927709781,0.0,1.0
2021-02-24,66.85,66.99,64.83,64.9,273038,61.9728776809706,62.1026638122397,60.1002492155172,60.1651422811518,294525.459894928,0.0,1.0
2021-02-25,65.28,67.73,65.175,66.81,168109,60.5174189231677,62.7886762203761,60.420079324716,61.9357959291795,181338.789976034,0.0,1.0
2021-02-26,63.09,65.08,62.665,65.08,197690,58.4871930126019,60.332010164212,58.0931993998209,60.332010164212,213247.746345301,0.0,1.0
2021-03-01,65.96,66.66,64.205,64.58,192970,61.1478087036174,61.7967393599627,59.5208468437804,59.8684882668225,208156.293248281,0.0,1.0
2021-03-02,64.23,66.2899,64.09,65.93,200553,59.5440229386499,61.453640451515,59.4142368073808,61.119997389774,216336.057831904,0.0,1.0
2021-03-03,64.99,66.08,63.93,63.94,154222,60.2485762226819,61.2590539589909,59.2659098002162,59.275180238164,166358.915154358,0.0,1.0
2021-03-04,62.78,65.07,61.65,65.02,294944,58.1998094362205,60.3227397262642,57.1522499481203,60.2763875365252,318155.411493087,0.0,1.0
2021-03-05,65.36,65.38,62.71,63.87,187858,60.5915824267501,60.6101233026456,58.1349163705859,59.2102871725295,202641.990656763,0.0,1.0
2021-03-08,66.3,67.26,65.13,65.4,286625,61.4630035938422,62.35296563683,60.3783623539509,60.6286641785412,309181.725409591,0.0,1.0
2021-03-09,65.12,66.43,64.42,66.21,297368,61.0365634482439,62.2644181490609,60.3804578829219,62.0582135428168,317262.359903671,0.72,1.0
2021-03-10,66.44,67.57,65.15,65.2,438864,62.2737910857083,63.3329329268711,61.0646822581863,61.1115469414236,468224.652002787,0.0,1.0
2021-03-11,67.5,68.61,67.005,67.28,350692,63.2673223703389,64.3077183382067,62.8033620062897,63.0611177640948,374153.814530608,0.0,1.0
2021-03-12,68.1,68.15,66.12,67.42,188142,63.8296985691863,63.8765632524236,61.9738571129897,63.1923388771592,200728.978629161,0.0,1.0
2021-03-15,68.07,68.78,67.28,68.3,223128,63.8015797592439,64.4670582612134,63.0611177640948,64.0171573021355,238055.593878919,0.0,1.0
2021-03-16,67.26,67.65,66.45,67.65,151986,63.0423718907999,63.4079164200507,62.2831640223558,63.4079164200507,162154.088645447,0.0,1.0
2021-03-17,68.72,69.36,66.815,67.25,233227,64.4108206413287,65.010688586766,62.625276209988,63.0329989541524,248830.231945782,0.0,1.0
2021-03-18,66.91,70.13,66.75,68.16,235190,62.7143191081389,65.7324047086202,62.5643521217795,63.8859361890711,250924.559554976,0.0,1.0
2021-03-19,66.18,67.03,63.53,66.99,697100,62.0300947328745,62.8267943479083,59.5462665212982,62.7893026013185,743737.023112267,0.0,1.0
2021-03-22,64.92,66.55,64.21,66.16,269779,60.8491047152948,62.3768933888304,60.1836262133253,62.0113488595795,287827.614916374,0.0,1.0
2021-03-23,62.28,64.31,61.5,64.03,357067,58.374649440366,60.2773555797999,57.6435603818643,60.0149133536711,380955.311478451,0.0,1.0
2021-03-24,62.45,64.87,62.31,63.3,404960,58.5339893633728,60.8022400320575,58.4027682503084,59.3306889784067,432052.424156568,0.0,1.0
2021-03-25,62.67,63.74,61.2,61.83,341882,58.7401939696168,59.7430981908948,57.3623722824406,57.9528672912304,364754.412474062,0.0,1.0
2021-03-26,64.97,65.09,63.265,63.72,231601,60.8959693985321,61.0084446383016,59.2978837001406,59.7243523175999,247095.450136027,0.0,1.0
2021-03-29,63.69,65.49,63.17,64.48,219992,59.6962335076575,61.3833621041999,59.2088408019897,60.4366955028067,234709.790831321,0.0,1.0
2021-03-30,62.91,63.95,62.29,63.43,202968,58.9651444491558,59.9399298604914,58.3840223770134,59.4525371548236,216546.860001507,0.0,1.0
2021-03-31,62.72,63.87,62.18,63.34,271238,58.7870586528541,59.8649463673117,58.2809200738914,59.3681807249965,289384.224178633,0.0,1.0
2021-04-01,64.05,64.11,62.59,63.34,171351,60.033659226966,60.0898968468507,58.6652104764372,59.3681807249965,182814.635844657,0.0,1.0
2021-04-05,64.47,65.18,64.12,64.87,145247,60.4273225661592,61.0928010681287,60.0992697834982,60.8022400320575,154964.239558152,0.0,1.0
2021-04-06,64.11,64.98,64.03,64.1,143182,60.0898968468507,60.9053423351795,60.0149133536711,60.0805239102033,152761.087997792,0.0,1.0
2021-04-07,64.0,64.38,63.56,64.04,107057,59.9867945437287,60.3429661363321,59.5743853312406,60.0242862903185,114219.27196002,0.0,1.0
2021-04-08,63.59,64.54,63.245,64.54,250337,59.6025041411829,60.4929331226914,59.2791378268456,60.4929331226914,267084.91630305,0.0,1.0
2021-04-09,64.2,64.26,62.81,63.32,145653,60.1742532766778,60.2304908965626,58.8714150826812,59.3494348517016,155397.40155985,0.0,1.0
2021-04-12,64.15,64.4,63.06,64.4,272918,60.1273885934406,60.361712009627,59.1057384988677,60.361712009627,291176.618668417,0.0,1.0
2021-04-13,64.21,65.79,63.31,65.23,141501,60.1836262133253,61.6645502036236,59.3400619150541,61.139665751366,150967.626606526,0.0,1.0
2021-04-14,65.68,66.065,63.98,64.23,146659,61.5614479005016,61.9223059614287,59.9680486704338,60.2023720866202,156470.704450756,0.0,1.0
2021-04-15,66.62,66.8721,65.65,66.25,118527,62.4425039453626,62.678795678245,61.5333290905592,62.0957052894067,126456.631958726,0.0,1.0
2021-04-16,67.3,68.0,66.9,67.45,160455,63.0798636373897,63.7359692027117,62.7049461714914,63.2204576871016,171189.677296627,0.0,1.0
2021-04-19,66.6,67.95,66.05,67.47,166848,62.4237580720677,63.6891045194744,61.9082465564575,63.2392035603965,178010.378471146,0.0,1.0
2021-04-20,65.45,67.04,65.01,66.54,174112,61.34587035761,62.8361672845558,60.9334611451219,62.3675204521829,185760.350836499,0.0,1.0
2021-04-21,67.92,68.32,65.05,65.19,224418,63.6609857095321,64.0359031754304,60.9709528917117,61.1021740047761,239431.896790717,0.0,1.0
2021-04-22,67.28,68.2,66.64,67.64,135975,63.0611177640948,63.9234279356609,62.4612498186575,63.3985434834033,145071.929016914,0.0,1.0
2021-04-23,68.0,68.65,67.7,67.81,148623,63.7359692027117,64.3452100847965,63.454781103288,63.55788340641,158566.098961433,0.0,1.0
2021-04-26,68.94,69.56,67.88,68.0,149700,64.6170252475728,65.1981473197151,63.6234939629422,63.7359692027117,159715.151857562,0.0,1.0
2021-04-27,68.76,69.22,68.03,68.75,118748,64.4483123879185,64.8794674737016,63.7640880126541,64.4389394512711,126692.417186251,0.0,1.0
2021-04-28,69.37,69.57,68.3,69.09,152336,65.0200615234134,65.2075202563626,64.0171573021355,64.7576192972846,162527.504164152,0.0,1.0
2021-04-29,69.4,70.7599,69.1585,70.0,118337,65.0481803333558,66.3228059880436,64.8218239133197,65.6105565322033,126253.920677143,0.0,1.0
2021-04-30,67.92,69.27,67.89,68.25,183506,63.6609857095321,64.9263321569389,63.6328668995897,63.9702926188982,195782.823358542,0.0,1.0
2021-05-03,69.87,70.4,68.41,68.99,260370,65.4887083557863,65.9854739981016,64.1202596052575,64.66388993081,277789.1388721,0.0,1.0
2021-05-04,70.06,71.35,69.75,69.75,327455,65.666794152088,66.87590297961,65.3762331160168,65.3762331160168,349362.224793039,0.0,1.0
2021-05-05,69.67,69.81,68.4,69.36,215353,65.3012496228372,65.4324707359016,64.11088666861,65.010688586766,229760.434856256,0.0,1.0
2021-05-06,70.02,70.62,69.08,69.92,213243,65.6293024054982,66.1916786043456,64.7482463606372,65.5355730390236,227509.272729206,0.0,1.0
2021-05-07,70.22,70.68,68.88,70.0,163206,65.8167611384473,66.2479162242304,64.560787627688,65.6105565322033,174124.723273649,0.0,1.0
2021-05-10,69.16,70.9,68.93,70.44,155315,64.8232298538168,66.4541208304745,64.6076523109253,66.0229657446914,165705.803679073,0.0,1.0
2021-05-11,69.31,69.97,67.92,68.0,178304,64.9638239035287,65.5824377222609,63.6609857095321,63.7359692027117,190232.801849103,0.0,1.0
2021-05-12,67.73,69.25,67.09,68.84,193680,63.4828999132304,64.9075862836439,62.8830319677931,64.5232958810982,206637.479036557,0.0,1.0
2021-05-13,68.77,69.91,68.09,68.09,207947,64.457685324566,65.5262001023761,63.8203256325389,63.8203256325389,221858.962480457,0.0,1.0
2021-05-14,69.78,69.97,68.12,69.45,183167,65.4043519259592,65.5824377222609,63.8484444424812,65.0950450165931,195421.143756139,0.0,1.0
2021-05-17,71.16,71.28,69.08,69.72,172432,66.6978171833083,66.8102924230778,64.7482463606372,65.3481143060745,183967.956346714,0.0,1.0
2021-05-18,70.18,71.88,70.06,71.27,224070,65.7792693918575,67.3726686219253,65.666794152088,66.8009194864304,239060.615074976,0.0,1.0
2021-05-19,68.77,69.095,67.64,68.8,167226,64.457685324566,64.7623057656083,63.3985434834033,64.4858041345083,178413.667231347,0.0,1.0
2021-05-20,68.91,68.91,67.6,68.56,166891,64.5889064376304,64.5889064376304,63.3610517368134,64.2608536549694,178056.255234872,0.0,1.0
2021-05-21,68.77,69.96,68.28,69.68,123993,64.457685324566,65.5730647856134,63.9984114288405,65.3106225594846,132288.315459417,0.0,1.0
2021-05-24,69.39,69.82,68.34,68.77,154915,65.0388073967083,65.441843672549,64.0546490487253,64.457685324566,165279.043086267,0.0,1.0
2021-05-25,68.01,69.38,67.64,69.38,194999,63.7453421393592,65.0294344600609,63.3985434834033,65.0294344600609,208044.722091334,0.0,1.0
2021-05-26,69.37,69.45,67.836,68.02,108043,65.0200615234134,65.0950450165931,63.5822530416934,63.7547150760066,115271.236821286,0.0,1.0
2021-05-27,70.93,71.32,69.56,70.0,259086,66.4822396404168,66.8477841696677,65.1981473197151,65.6105565322033,276419.237369194,0.0,1.0
2021-05-28,69.9,70.97,69.78,70.96,133297,65.5168271657287,66.5197313870066,65.4043519259592,66.5103584503592,142214.766848079,0.0,1.0
2021-06-01,70.73,71.3,69.87,70.6,197736,66.2947809074677,66.8290382963727,65.4887083557863,66.1729327310507,210964.831447608,0.0,1.0
2021-06-02,69.5,70.97,69.165,70.97,277231,65.1419096998304,66.5197313870066,64.8279163221406,66.5197313870066,295778.164760346,0.0,1.0
2021-06-03,68.28,69.15,67.48,68.78,395906,63.9984114288405,64.8138569171694,63.2485764970439,64.4670582612134,422392.69813841,0.0,1.0
2021-06-04,68.33,68.7,67.69,68.6,262288,64.0452761120778,64.3920747680338,63.4454081666405,64.2983454015592,279835.455914604,0.0,1.0
2021-06-07,67.26,68.7,67.155,68.2,263672,63.0423718907999,64.3920747680338,62.9439560560016,63.9234279356609,281312.047565712,0.0,1.0
2021-06-08,67.96,68.13,66.66,67.26,265091,63.6984774561219,63.8578173791287,62.4799956919524,63.0423718907999,282825.980768691,0.0,1.0
2021-06-09,66.16,67.47,66.14,67.25,174725,62.6862002981965,63.9274173839074,62.6672504190253,63.7189687130247,184407.508271523,0.72,1.0
2021-06-10,66.25,66.765,65.55,66.29,210931,62.7714747544667,63.2594341431241,62.1082289834761,62.809374512809,222619.88912417,0.0,1.0
2021-06-11,66.6,66.97,66.1,66.77,193190,63.103097639962,63.4536704046284,62.629350660683,63.2641716129168,203895.759181431,0.0,1.0
2021-06-14,65.6,66.46,65.43,66.46,233654,62.155603681404,62.9704484857639,61.9945297084492,62.9704484857639,246602.100086847,0.0,1.0
2021-06-15,64.53,65.81,63.755,65.19,301654,61.141785145747,62.3545774127012,60.4074773278645,61.7671311583952,318370.367721493,0.0,1.0
2021-06-16,64.39,65.42,63.58,63.94,278802,61.0091359915488,61.9850547688636,60.2416658851169,60.5827637101977,294252.00813345,0.0,1.0
2021-06-17,61.76,63.915,60.28,63.73,362315,58.5172268805413,60.5590763612338,57.1149358218755,60.3837899789006,382392.9395301,0.0,1.0
2021-06-18,58.48,60.78,57.72,59.66,1615600,55.4094466964711,57.5886828011545,54.6893512879671,56.5274895675696,1705129.60574315,0.0,1.0
2021-06-21,58.46,60.355,58.26,59.22,419202,55.3904968173,57.1859978687674,55.2009980255884,56.110592225804,442432.372484984,0.0,1.0
2021-06-22,59.33,59.88,57.91,58.5,356432,56.2148165612454,56.7359382384523,54.8693751400931,55.4283965756423,376183.928964003,0.0,1.0
2021-06-23,59.4,60.25,59.15,60.04,268029,56.2811411383445,57.0865110031188,56.044267648705,56.8875372718216,282882.014791861,0.0,1.0
2021-06-24,60.26,60.305,59.45,59.93,520692,57.0959859427043,57.1386231708395,56.3285158362724,56.7833129363802,549546.511929694,0.0,1.0
2021-06-25,59.76,60.83,59.64,60.65,635011,56.6222389634254,57.6360574990824,56.5085396883984,57.465508586542,670200.579396239,0.0,1.0
2021-06-28,58.4,59.55,58.15,59.55,241906,55.3336471797865,56.4232652321282,55.096773690147,56.4232652321282,255311.390447452,0.0,1.0
2021-06-29,58.89,59.11,58.19,58.83,305152,55.7979192194799,56.0063678903627,55.1346734484893,55.7410695819664,322062.211841876,0.0,1.0
2021-06-30,59.26,59.4986,58.43,58.6,257709,56.1484919841464,56.3745640426583,55.3620719985432,55.5231459714981,271990.124762603,0.0,1.0
2021-07-01,59.72,60.14,59.22,59.95,269425,56.584339205083,56.9822866676774,56.110592225804,56.8022628155514,284355.375109773,0.0,1.0
2021-07-02,59.17,60.16,59.13,60.02,161974,56.0632175278761,57.0012365468485,56.0253177695338,56.8685873926504,170949.902674326,0.0,1.0
2021-07-06,59.25,59.35,58.05,59.35,262428,56.1390170445608,56.2337664404166,55.0020242942912,56.2337664404166,276970.631453308,0.0,1.0
2021-07-07,58.82,59.83,58.46,59.25,213630,55.7315946423808,56.6885635405244,55.3904968173,56.1390170445608,225468.456099845,0.0,1.0
2021-07-08,58.87,59.24,57.23,58.0,339693,55.7789693403087,56.1295421049752,54.2250792482736,54.9546495963633,358517.325553175,0.0,1.0
2021-07-09,60.82,60.99,59.62,59.95,228586,57.6265825594968,57.7876565324517,56.4895898092272,56.8022628155514,241253.253316665,0.0,1.0
2021-07-12,61.16,61.805,59.85,60.19,245050,57.9487305054065,58.5598641086764,56.7075134196956,57.0296613656053,258629.617409854,0.0,1.0
2021-07-13,60.46,61.03,59.79,60.77,179575,57.2854847344159,57.825556290794,56.6506637821821,57.5792078615689,189526.274418994,0.0,1.0
2021-07-14,68.43,72.0,67.38,70.91,2045298,64.8370115841231,68.2195650161751,63.8421429276372,67.1867966013469,2158639.62142068,0.0,1.0
2021-07-15,70.3,70.61,67.78,68.0,564719,66.6088252866265,66.9025484137795,64.2211405110604,64.4295891819432,596013.298976026,0.0,1.0
2021-07-16,70.33,71.29,69.97,70.91,551390,66.6372501053833,67.546844305599,66.2961522803024,67.1867966013469,581945.663103934,0.0,1.0
2021-07-19,67.39,69.8,66.76,69.8,383240,63.8516178672228,66.1350783073476,63.2546966733313,66.1350783073476,404477.513063262,0.0,1.0
2021-07-20,69.18,70.38,67.66,67.84,387496,65.5476320530416,66.6846248033112,64.1074412360335,64.2779901485739,408969.36228463,0.0,1.0
2021-07-21,69.05,70.9,68.74,70.08,323908,65.4244578384291,67.1773216617613,65.1307347112761,66.4003766157438,341857.588720632,0.0,1.0
2021-07-22,67.5,69.01,67.36,69.01,351705,63.9558422026642,65.3865580800867,63.8231930484661,65.3865580800867,371194.978947694,0.0,1.0
2021-07-23,69.21,69.37,67.25,67.99,257460,65.5760568717983,65.7276559051676,63.7189687130247,64.4201142423576,271727.326253177,0.0,1.0
2021-07-26,68.66,70.3,68.4128,69.86,276922,65.0549351945915,66.6088252866265,64.8207146880359,66.191927944861,292267.826616492,0.0,1.0
2021-07-27,67.32,68.51,67.12,68.02,225072,63.7852932901237,64.9128111008078,63.5957944984122,64.4485390611143,237544.522545075,0.0,1.0
2021-07-28,66.6,67.92,66.55,67.69,272918,63.103097639962,64.3537896652585,63.0557229420341,64.1358660547902,288041.942151652,0.0,1.0
2021-07-29,69.12,69.53,67.45,67.51,414056,65.4907824155281,65.8792549385369,63.9084675047363,63.9653171422498,437001.203290163,0.0,1.0
2021-07-30,68.56,69.57,68.0,68.71,164689,64.9601857987357,65.9171546968792,64.4295891819432,65.1023098925193,173815.356301209,0.0,1.0
2021-08-02,68.15,69.98,67.57,68.84,261096,64.5717132757269,66.305627219888,64.0221667797632,65.2254841071319,275564.817740229,0.0,1.0
2021-08-03,68.59,69.03,67.665,67.86,175792,64.9886106174924,65.4055079592579,64.1121787058263,64.2969400277451,185533.636823966,0.0,1.0
2021-08-04,67.38,68.27,65.79,68.0,337974,63.8421429276372,64.6854125507538,62.33562753353,64.4295891819432,356703.065963999,0.0,1.0
2021-08-05,67.57,67.98,65.0001,67.36,232185,64.0221667797632,64.410639302772,61.5872020556651,63.8231930484661,245051.694422799,0.0,1.0
2021-08-06,67.98,68.67,67.21,68.0,168921,64.410639302772,65.064410134177,63.6810689546824,64.4295891819432,178281.875545766,0.0,1.0
2021-08-09,67.71,67.92,66.5,67.21,145821,64.1548159339614,64.3537896652585,63.0083482441062,63.6810689546824,153901.772863996,0.0,1.0
2021-08-10,68.18,68.69,67.07,67.54,165210,64.6001380944836,65.0833600133482,63.5484198004842,63.9937419610065,174365.227881175,0.0,1.0
2021-08-11,68.9,69.16,67.69,68.88,201537,65.2823337446454,65.5286821738704,64.1358660547902,65.2633838654742,212705.314033583,0.0,1.0
2021-08-12,68.79,69.15,67.67,69.07,148847,65.178109409204,65.5192072342849,64.116916175619,65.4434077176002,157095.460773738,0.0,1.0
2021-08-13,68.41,69.24,67.82,68.83,144775,64.8180617049519,65.6044816905551,64.2590402694027,65.2160091675463,152797.808041263,0.0,1.0
2021-08-16,67.71,68.82,64.15,66.87,420533,64.1548159339614,65.2065342279607,60.7817374414949,63.3589210087727,443837.130782362,0.0,1.0
2021-08-17,66.67,67.42,65.39,67.42,337627,63.1694222170611,63.8800426859795,61.9566299501068,63.8800426859795,356336.836715921,0.0,1.0
2021-08-18,65.17,66.23,64.72,65.91,352732,61.7481812792241,62.7525248752955,61.321808997873,62.449326808557,372278.890872118,0.0,1.0
2021-08-19,64.83,64.97,63.665,64.0,299604,61.4260333333144,61.5586824875125,60.3222028715943,60.6396133477112,316206.765535449,0.0,1.0
2021-08-20,64.52,65.55,63.76,64.87,260967,61.1323102061614,62.1082289834761,60.4122147976573,61.4639330916567,275428.669114863,0.0,1.0
2021-08-23,65.94,66.21,64.62,65.06,218859,62.4777516273137,62.7335749961244,61.2270596020172,61.6439569437827,230987.224797809,0.0,1.0
2021-08-24,66.36,67.06,65.97,66.26,182626,62.8756990899081,63.5389448608987,62.5061764460705,62.7809496940523,192746.347721248,0.0,1.0
2021-08-25,66.19,67.3199,65.945,66.33,256784,62.7146251169532,63.7851985407279,62.4824890971065,62.8472742711513,271013.865239632,0.0,1.0
2021-08-26,64.89,66.245,64.85,66.0,153565,61.4828829708278,62.7667372846739,61.4449832124855,62.5346012648272,162074.912048742,0.0,1.0
2021-08-27,66.63,66.92,64.87,64.87,241500,63.1315224587187,63.4062957067005,61.4639330916567,61.4639330916567,254882.891673045,0.0,1.0
2021-08-30,66.29,66.93,65.45,66.93,150117,62.809374512809,63.4157706462861,62.0134795876203,63.4157706462861,158435.838713385,0.0,1.0
2021-08-31,66.93,67.0484,65.588,65.85,169828,63.4157706462861,63.5279539309794,62.1442337539013,62.3924771710435,179239.137586128,0.0,1.0
2021-09-01,66.59,66.7,65.13,66.7,194387,63.0936227003764,63.1978470358178,61.7102815208817,63.1978470358178,205159.091774941,0.0,1.0
2021-09-02,67.97,68.05,66.63,66.85,140037,64.4011643631864,64.4769638798711,63.1315224587187,63.3399711296015,147797.248452249,0.0,1.0
2021-09-03,67.85,68.45,67.421,68.13,123893,64.2874650881595,64.8559614632943,63.8809901799381,64.5527633965557,130758.617383224,0.0,1.0
2021-09-07,67.64,68.4,67.305,67.44,182773,64.0884913568623,64.8085867653664,63.7710808807454,63.8989925651507,192901.493829223,0.0,1.0
2021-09-08,66.75,67.63,66.3,67.17,200662,63.2452217337457,64.0790164172767,62.8188494523946,63.64316919634,211781.825295638,0.0,1.0
2021-09-09,66.1,67.079,65.82,66.17,196568,63.3115463108447,64.2492468227709,63.0433582175461,63.3785933341694,205225.516625463,0.72,1.0
2021-09-10,66.44,67.63,66.34,66.76,176803,63.6372032812787,64.7770026777977,63.5414218193864,63.9437039593343,184589.999470573,0.0,1.0
2021-09-13,67.79,68.39,66.54,67.53,335260,64.9302530168255,65.5049417881796,63.7329847431711,64.6812212159054,350025.979324471,0.0,1.0
2021-09-14,67.37,68.15,67.09,67.86,291595,64.5279708768776,65.275066279638,64.259782783579,64.9973000401501,304437.825690864,0.0,1.0
2021-09-15,68.43,69.22,67.51,67.62,416584,65.5432543729365,66.2999279218861,64.6620649235269,64.7674245316085,434931.762127618,0.0,1.0
2021-09-16,67.15,68.24,66.36,67.76,309185,64.3172516607144,65.3612695953411,63.5605781117649,64.9015185782578,322802.548521853,0.0,1.0
2021-09-17,63.48,66.66,62.78,66.66,1403090,60.8020720092651,63.8479224974419,60.1316017760186,63.8479224974419,1464886.80823949,0.0,1.0
2021-09-20,59.7,62.09,58.88,62.09,543212,57.1815327497342,59.4707096889614,56.3961247622169,59.4707096889614,567136.885643394,0.0,1.0
2021-09-21,60.48,60.85,59.25,60.25,302903,57.9286281524945,58.2830195614963,56.7505161712186,57.7083307901421,316243.86808841,0.0,1.0
2021-09-22,62.24,62.94,60.99,60.99,291047,59.6143818818,60.2848521150464,58.4171136081455,58.4171136081455,303865.689925577,0.0,1.0
2021-09-23,62.02,62.8,61.655,62.34,239222,59.4036626656368,60.1507580683971,59.0540603297297,59.7101633436923,249758.142414718,0.0,1.0
2021-09-24,62.75,63.18,61.7801,62.0,181124,60.1028673374509,60.5147276235881,59.173882938557,59.3845063732583,189101.310860721,0.0,1.0
2021-09-27,63.96,64.83,62.77,62.77,242580,61.2618230263484,62.0951217448119,60.1220236298294,60.1220236298294,253264.040042147,0.0,1.0
2021-09-28,63.42,64.6889,62.8201,63.69,265606,60.7446031321297,61.9599741020818,60.1700101422375,61.0032130792391,277304.182617835,0.0,1.0
2021-09-29,64.02,64.11,62.9,63.77,133091,61.3192919034838,61.4054952191869,60.2465395302895,61.0798382487529,138952.775798703,0.0,1.0
2021-09-30,64.4,65.726,63.9,65.58,189613,61.6832614586748,62.9533236433673,61.204354149213,62.8134827090045,197964.195005819,0.0,1.0
2021-10-01,66.34,66.53,64.2436,64.85,243939,63.5414218193864,63.7234065969819,61.5334592522751,62.1142780371903,254682.894978321,0.0,1.0
2021-10-04,66.33,66.87,65.2,66.57,236286,63.5318436731972,64.0490635674159,62.4495131538136,63.7617191817388,246692.831088295,0.0,1.0
2021-10-05,65.49,67.27,65.2,66.44,238239,62.7272793933014,64.4321894149853,62.4495131538136,63.6372032812787,248731.847784652,0.0,1.0
2021-10-06,65.58,65.67,63.0,65.05,367462,62.8134827090045,62.8996860247076,60.3423209921818,62.305840960975,383646.263838599,0.0,1.0
2021-10-07,67.19,67.54,66.08,66.54,238258,64.3555642454714,64.6907993620946,63.2923900184663,63.7329847431711,248751.684608631,0.0,1.0
2021-10-08,67.27,67.51,66.64,67.35,200279,64.4321894149853,64.6620649235269,63.8287662050634,64.5088145844991,209099.961561551,0.0,1.0
2021-10-11,68.49,69.85,67.935,68.0,216859,65.600723250072,66.9033511318079,65.0691361365694,65.1313940867994,226410.200591557,0.0,1.0
2021-10-12,69.18,69.6934,68.11,68.5,162293,66.2616153371292,66.7533573624845,65.236753694881,65.6103013962612,169440.9302109,0.0,1.0
2021-10-13,72.48,72.53,69.07,69.32,370084,69.4224035795768,69.470294310523,66.1562557290476,66.3957093837785,386383.745547687,0.0,1.0
2021-10-14,74.2,74.62,72.61,72.96,303044,71.0698447241253,71.4721268640731,69.5469194800369,69.8821545966601,316391.0782032,0.0,1.0
2021-10-15,74.49,75.44,74.29,74.99,416090,71.3476109636131,72.2575348515904,71.1560480398284,71.8265182730748,434416.004704167,0.0,1.0
2021-10-18,73.19,74.655,73.15,74.06,164151,70.1024519590125,71.5056503757355,70.0641393742556,70.935750677476,171380.762787363,0.0,1.0
2021-10-19,73.07,73.29,72.3423,73.24,146958,69.9875142047417,70.1982334209049,69.290512506551,70.1503426899587,153430.525173195,0.0,1.0
2021-10-20,69.88,72.22,69.01,70.97,533908,66.9320855703756,69.1733717786567,66.0987868519122,67.9761035050023,557423.106153939,0.0,1.0
2021-10-21,69.31,69.64,67.05,69.64,225594,66.3861312375892,66.702210061834,64.2214701988221,66.702210061834,235529.919405013,0.0,1.0
2021-10-22,69.68,70.73,68.94,69.48,150107,66.7405226465909,67.7462279964606,66.0317398285875,66.5489597228062,156718.217736856,0.0,1.0
2021-10-25,69.74,71.33,69.56,69.97,301518,66.7979915237264,68.3209167678148,66.6255848923201,67.0182888860788,314797.868024684,0.0,1.0
2021-10-26,69.27,70.02,68.95,69.74,153782,66.3478186528323,67.0661796170249,66.0413179747768,66.7979915237264,160555.077111721,0.0,1.0
2021-10-27,66.48,69.05,66.32,68.86,269498,63.6755158660357,66.1370994366691,63.5222655270079,65.9551146590737,281367.599403407,0.0,1.0
2021-10-28,65.76,67.0,65.54,66.47,245991,62.9858893404108,64.1735794678759,62.7751701242476,63.6659377198464,256825.271968042,0.0,1.0
2021-10-29,65.6,66.91,65.265,65.42,206311,62.832639001383,64.0873761521728,62.5117711040436,62.6602323699767,215397.631153167,0.0,1.0
2021-11-01,69.25,69.27,65.53,65.61,301760,66.3286623604538,66.3478186528323,62.7655919780583,62.8422171475722,315050.526519574,0.0,1.0
2021-11-02,69.8,70.18,68.36,68.76,184969,66.8554604008618,67.2194299560527,65.4762073496119,65.8593331971813,193115.657608029,0.0,1.0
2021-11-03,71.14,71.71,69.716,69.85,167523,68.1389319902193,68.6848863230057,66.7750039728722,66.9033511318079,174901.277021933,0.0,1.0
2021-11-04,70.35,73.26,69.5,71.86,266069,67.3822584412697,70.1694989823372,66.5681160151847,68.8285585158442,277787.5746969,0.0,1.0
2021-11-05,72.5,73.05,70.68,71.28,179696,69.4415598719553,69.9683579123632,67.6983372655145,68.2730260368686,187610.416932202,0.0,1.0
2021-11-08,72.28,73.48,71.66,72.4,178231,69.2308406557921,70.3802181985003,68.6369955920595,69.3457784100629,186080.893399092,0.0,1.0
2021-11-09,72.59,73.03,71.78,72.2,108232,69.5277631876584,69.9492016199847,68.7519333463303,69.1542154862782,112998.901730735,0.0,1.0
2021-11-10,71.16,72.795,70.93,72.41,146056,68.1580882825978,69.7241151845377,67.9377909202453,69.3553565562522,152488.798055882,0.0,1.0
2021-11-11,72.29,73.2,71.62,72.06,150388,69.2404188019813,70.1120301052017,68.5986830073026,69.0201214396289,157011.59392307,0.0,1.0
2021-11-12,71.85,73.21,71.36,72.12,137285,68.818980369655,70.121608251391,68.3496512063825,69.0775903167643,143331.493681202,0.0,1.0
2021-11-15,71.97,72.32,71.31,72.32,188954,68.9339181239258,69.269153240549,68.3017604754363,69.269153240549,197276.170426761,0.0,1.0
2021-11-16,57.01,65.92,54.76,65.43,3532870,54.6050114248299,63.1391396794385,52.449928532252,62.669810516166,3688469.49106975,0.0,1.0
2021-11-17,56.63,58.48,55.51,57.76,1006499,54.241041869639,56.0129989146475,53.1682894964447,55.3233723890226,1050828.60515451,0.0,1.0
2021-11-18,54.92,56.39,53.47,56.0,839822,52.6031788712798,54.0111663610974,51.2143476738407,53.6376186597172,876810.588821319,0.0,1.0
2021-11-19,52.63,54.63,51.92,54.57,619629,50.4097833939449,52.325412631792,49.7297350145092,52.2679437546565,646919.54764315,0.0,1.0
2021-11-22,52.45,53.23,51.45,52.25,475422,50.2373767625387,50.984472165299,49.2795621436152,50.045813838754,496361.185773425,0.0,1.0
2021-11-23,52.86,53.4399,52.09,52.35,419625,50.6300807562973,51.1855174538111,49.8925634997262,50.1415953006463,438106.698007609,0.0,1.0
2021-11-24,52.88,53.25,51.76,52.78,231438,50.6492370486758,51.0036284576775,49.5764846754814,50.5534555867834,241631.308843575,0.0,1.0
2021-11-26,51.39,52.2076,49.82,51.43,200533,49.2220932664797,50.0052024989116,47.7183243147698,49.2604058512367,209365.148576848,0.0,1.0
2021-11-29,50.1,51.97,49.9983,51.97,341483,47.9865124080684,49.7776257454554,47.8891026613239,49.7776257454554,356523.061199243,0.0,1.0
2021-11-30,48.65,50.2999,47.1,49.89,685998,46.5976812106293,48.1779795503912,45.1130685512978,47.7853713380945,716211.661888171,0.0,1.0
2021-12-01,48.63,50.78,48.6,49.66,452217,46.5785249182508,48.6378263489364,46.5497904796831,47.5650739757421,472134.159434988,0.0,1.0
2021-12-02,50.27,50.54,48.4143,48.62,329773,48.1493408932854,48.4079508403948,46.371924304949,46.5689467720616,344297.313368039,0.0,1.0
2021-12-03,51.43,51.6,49.68,50.36,498946,49.2604058512367,49.4232343364537,47.5842302681205,48.2355442089885,520921.261946034,0.0,1.0
2021-12-06,51.05,51.64,48.12,51.64,593967,48.8964362960457,49.4615469212106,46.0900394625998,49.4615469212106,620127.306751232,0.0,1.0
2021-12-07,52.09,52.33,51.49,51.85,317857,49.8925634997262,50.1224390082679,49.3178747283721,49.6626879911846,331856.492603168,0.0,1.0
2021-12-08,52.46,52.79,51.865,52.0,340514,50.2469549087279,50.5630337329727,49.6770552104684,49.8063601840231,355511.383176319,0.0,1.0
2021-12-09,51.85,52.06,50.9501,51.59,395505,49.8063601840231,50.0080831471599,48.9419292577048,49.5566079439489,411733.243991964,0.15,1.0
2021-12-10,51.96,52.48,51.38,52.48,267274,49.9120245932852,50.4115290734336,49.3548849808121,50.4115290734336,278240.707588294,0.0,1.0
2021-12-13,53.04,53.53,51.6501,51.83,611452,50.9494569751318,51.4201438891178,49.6143391348276,49.7871484732482,636540.91732184,0.0,1.0
2021-12-14,52.54,53.86,51.99,52.96,979932,50.4691642057584,51.7371371169042,49.9408421594476,50.8726101320321,1020140.27951994,0.0,1.0
2021-12-15,53.79,54.25,52.695,53.93,380198,51.6698961291919,52.1117654770155,50.6180549642642,51.8043781046165,395798.17170265,0.0,1.0
2021-12-16,54.31,54.84,53.52,54.17,487821,52.1694006093403,52.6785109448761,51.4105380337303,52.0349186339157,507837.126755423,0.0,1.0
2021-12-17,52.38,54.76,52.29,54.04,1407425,50.3154705195589,52.6016641017764,50.2290178210717,51.9100425138786,1465174.04565148,0.0,1.0
2021-12-20,50.22,51.94,49.57,51.59,472340,48.2406057558658,49.8928128825103,47.6162251556803,49.5566079439489,491720.914949657,0.0,1.0
2021-12-21,51.8,52.135,50.2958,50.69,251179,49.7583309070857,50.0801270625659,48.3134181397028,48.6920809590768,261485.302316425,0.0,1.0
2021-12-22,51.52,51.83,51.03,51.5,217348,49.4893669562366,49.7871484732482,49.0186800422507,49.4701552454617,226266.158746831,0.0,1.0
2021-12-23,51.8,52.2153,51.35,51.54,282225,49.7583309070857,50.1572620813273,49.3260674146497,49.5085786670116,293805.172591072,0.0,1.0
2021-12-27,52.28,52.34,51.03,51.61,252060,50.2194119656842,50.277047098009,49.0186800422507,49.5758196547238,262402.451247429,0.0,1.0
2021-12-28,52.12,52.55,51.874,52.05,225795,50.0657182794847,50.4787700611459,49.829414236953,49.9984772917725,235059.753548414,0.0,1.0
2021-12-29,51.64,52.51,51.53,52.1,263644,49.6046372208863,50.440346639596,49.4989728116241,50.0465065687098,274461.762503678,0.0,1.0
2021-12-30,50.64,52.25,50.6,51.75,287745,48.6440516821394,50.1905943995218,48.6056282605896,49.7103016301484,299551.667595777,0.0,1.0
2021-12-31,51.08,51.99,50.3364,50.42,316211,49.066709319188,49.9408421594476,48.3524179125759,48.4327228636151,329185.676074747,0.0,1.0
2022-01-03,52.46,52.99,51.12,51.19,332128,50.3923173626587,50.9014276981945,49.1051327407379,49.1723737284502,345755.777703348,0.0,1.0
2022-01-04,53.6,54.08,52.53,52.8,271177,51.48738487683,51.9484659354285,50.4595583503709,50.7189164458326,282303.854328033,0.0,1.0
2022-01-05,51.78,54.52,51.73,53.81,295004,49.7391191963108,52.3711235724771,49.6910899193735,51.6891078399669,307108.516733304,0.0,1.0
2022-01-06,54.51,55.1,51.78,51.78,368853,52.3615177170896,52.9282631849503,49.7391191963108,49.7391191963108,383987.667023597,0.0,1.0
2022-01-07,54.96,55.66,53.8277,55.31,339504,52.7937812095257,53.4661910866485,51.7061102040027,53.1299861480871,353434.427550215,0.0,1.0
2022-01-10,53.9,54.54,53.6306,54.38,266996,51.7755605384541,52.3903352832521,51.5167787943157,52.2366415970526,277951.300774651,0.0,1.0
2022-01-11,53.84,54.04,52.66,53.77,181215,51.7179254061293,51.9100425138786,50.584434470408,51.650684418417,188650.560195203,0.0,1.0
2022-01-12,53.68,54.38,53.35,54.32,227114,51.5642317199298,52.2366415970526,51.2472384921433,52.1790064647278,236432.874365661,0.0,1.0
2022-01-13,53.62,54.85,53.58,53.61,128384,51.506596587605,52.6881168002636,51.4681731660551,51.4969907322175,133651.814254344,0.0,1.0
2022-01-14,54.61,54.76,52.73,52.89,169843,52.4575762709643,52.6016641017764,50.6516754581203,50.8053691443198,176811.947660149,0.0,1.0
2022-01-18,55.42,55.96,54.03,54.33,293145,53.2356505573493,53.7543667482726,51.9004366584912,52.1886123201152,305173.238796031,0.0,1.0
2022-01-19,53.82,55.82,53.78,55.42,301660,51.6987136953543,53.619884772848,51.6602902738045,53.2356505573493,314037.623753469,0.0,1.0
2022-01-20,52.86,54.97,52.67,54.08,296332,50.7765515781574,52.8033870649132,50.5940403257955,51.9484659354285,308491.006835885,0.0,1.0
2022-01-21,51.88,53.3,51.63,52.47,322158,49.8351777501855,51.199209215206,49.5950313654988,50.4019232180461,335376.691616953,0.0,1.0
2022-01-24,52.7,53.04,50.5,50.98,417597,50.6228578919579,50.9494569751318,48.5095697067149,48.9706507653133,434731.716391227,0.0,1.0
2022-01-25,52.43,52.87,50.25,51.85,369637,50.3634997964962,50.7861574335449,48.2694233220282,49.8063601840231,384803.835879338,0.0,1.0
2022-01-26,51.39,53.4999,51.0,53.09,258530,49.3644908361995,51.3912302644015,48.9898624760883,50.9974862520692,269137.926370697,0.0,1.0
2022-01-27,54.3,56.16,52.85,53.09,1610953,52.1597947539528,53.9464838560219,50.7669457227699,50.9974862520692,1677053.14625248,0.0,1.0
2022-01-28,54.62,54.805,52.58,53.45,850901,52.4671821263518,52.64489045102,50.5075876273083,51.343297046018,885814.917753267,0.0,1.0
2022-01-31,53.4,54.26,52.72,54.17,8182390,51.2952677690807,52.1213713324029,50.6420696027328,52.0349186339157,8518127.40245358,0.0,1.0
2022-02-01,54.44,55.19,53.74,53.77,515306,52.2942767293774,53.0147158834375,51.6218668522546,51.650684418417,536449.883133014,0.0,1.0
2022-02-02,55.49,55.895,54.21,54.55,594752,53.3028915450615,53.691928688254,52.0733420554656,52.3999411386395,619155.687869202,0.0,1.0
2022-02-03,55.13,56.14,54.47,55.32,449175,52.9570807511127,53.927272145247,52.3230942955398,53.1395920034746,467605.415532269,0.0,1.0
2022-02-04,55.04,55.9,54.71,54.99,310084,52.8706280526255,53.6967316159477,52.553634824839,52.8225987756881,322807.274825866,0.0,1.0
2022-02-07,55.39,56.02,54.1793,55.24,503058,53.2068329911869,53.8120018805974,52.0438520794261,53.0627451603748,523699.326825474,0.0,1.0
2022-02-08,56.83,56.96,55.47,55.85,396801,54.5900761669823,54.7149522870194,53.2836798342866,53.6487023390104,413082.421080025,0.0,1.0
2022-02-09,52.99,55.75,50.875,55.22,770666,50.9014276981945,53.5526437851357,48.8697892837449,53.0435334495999,802287.73900282,0.0,1.0
2022-02-10,51.13,54.07,50.82,51.23,624421,49.1147385961254,51.938860080041,48.8169570791139,49.21079715,650042.057487783,0.0,1.0
2022-02-11,52.8,52.9,50.68,50.77,418800,50.7189164458326,50.8149749997073,48.6824751036893,48.7689278021765,435984.077530839,0.0,1.0
2022-02-14,53.2,53.39,52.05,52.5,356693,51.1031506613313,51.2856619136932,49.9984772917725,50.4307407842085,371328.721505987,0.0,1.0
2022-02-15,54.53,54.65,52.33,52.75,254065,52.3807294278646,52.4959996925142,50.2674412426216,50.6708871688952,264489.719813449,0.0,1.0
2022-02-16,55.96,56.64,54.3772,54.68,492566,53.7543667482726,54.4075649146204,52.2339519575441,52.5248172586766,512776.82218972,0.0,1.0
2022-02-17,55.56,55.71,54.71,55.25,261282,53.3701325327738,53.5142203635858,52.553634824839,53.0723510157623,272002.845619419,0.0,1.0
2022-02-18,54.9,55.75,54.31,55.39,244397,52.7361460772009,53.5526437851357,52.1694006093403,53.2068329911869,254425.025301586,0.0,1.0
2022-02-22,54.8,55.46,53.75,54.85,259761,52.6400875233262,53.2740739788991,51.6314727076421,52.6881168002636,270419.436398014,0.0,1.0
2022-02-23,53.67,55.16,53.43,54.63,288532,51.5546258645423,52.9858983172751,51.3240853352431,52.4767879817393,300370.959546628,0.0,1.0
2022-02-24,56.48,56.9,51.8345,52.94,534271,54.2538712284209,54.6573171546946,49.7914711081725,50.8533984212571,556193.049394648,0.0,1.0
2022-02-25,58.28,58.47,55.82,56.26,361271,55.9829251981652,56.1654364505271,53.619884772848,54.0425424098966,376094.564645758,0.0,1.0
2022-02-28,58.62,59.1,57.18,57.25,457751,56.3095242813391,56.7706053399376,54.9262811055437,54.993522093256,476533.303423637,0.0,1.0
2022-03-01,56.37,58.99,55.9,58.41,344334,54.1482068191588,56.6649409306754,53.6967316159477,56.1078013182023,358462.610679331,0.0,1.0
2022-03-02,59.07,59.43,57.04,57.33,241987,56.7417877737752,57.0875985677241,54.7917991301191,55.0703689363557,251916.138895547,0.0,1.0
2022-03-03,60.44,61.54,58.97,59.58,492844,58.0577899618583,59.1144340544799,56.6457292199005,57.2316863985361,513066.229003364,0.0,1.0
2022-03-04,60.65,60.9,59.2605,60.0,301215,58.2595129249952,58.4996593096819,56.9247793189065,57.6351323248097,313574.3646453,0.0,1.0
2022-03-07,61.34,62.88,60.73,60.89,436495,58.9223169467305,60.4016186764006,58.3363597680949,58.4900534542944,454405.133528709,0.0,1.0
2022-03-08,59.99,62.43,59.6,61.22,593307,57.6255264694223,59.9693551839645,57.250898109311,58.8070466820809,617651.397057281,0.0,1.0
2022-03-09,59.42,60.335,58.83,59.37,280762,57.2220805431486,58.1032350988029,56.6539043815791,57.1739300209817,291546.163327987,0.15,1.0
2022-03-10,60.68,60.98,58.428,58.68,325491,58.4354737017546,58.724376834756,56.2667741833572,56.5094528150784,337993.21933805,0.0,1.0
2022-03-11,61.26,61.62,59.73,60.01,226476,58.9940197588907,59.3407035184924,57.5206137805834,57.7902567047181,235175.019717302,0.0,1.0
2022-03-14,60.64,62.3399,60.02,62.16,253676,58.3969532840211,60.0339747366515,57.7998868091515,59.8607291578949,263419.780911912,0.0,1.0
2022-03-15,61.51,61.9,58.75,59.67,227317,59.2347723697252,59.610346442627,56.5768635461121,57.4628331539831,236048.322811591,0.0,1.0
2022-03-16,60.83,62.015,59.34,61.48,356277,58.5799252682553,59.7210926436109,57.1450397076816,59.205882056425,369961.720004862,0.0,1.0
2022-03-17,60.98,62.25,60.62,60.75,289656,58.724376834756,59.9474000977954,58.3776930751543,58.5028844327882,300781.784874489,0.0,1.0
2022-03-18,60.18,60.95,59.355,60.83,1381479,57.9539684800855,58.6954865214559,57.1594848643316,58.5799252682553,1434542.07538123,0.0,1.0
2022-03-21,60.83,62.43,60.33,60.97,353999,58.5799252682553,60.1207419775962,58.0984200465863,58.7147467303226,367596.221254813,0.0,1.0
2022-03-22,60.37,61.6204,59.73,60.83,212268,58.1369404643198,59.3410887226697,57.5206137805834,58.5799252682553,220421.28563447,0.0,1.0
2022-03-23,61.38,61.71,59.58,59.91,201250,59.1095810120912,59.4273744583928,57.3761622140827,57.6939556603843,208980.080529977,0.0,1.0
2022-03-24,63.37,63.835,61.7604,61.96,239583,61.025971794334,61.4737716504862,59.475910184737,59.6681270692273,248785.464017955,0.0,1.0
2022-03-25,64.69,64.78,63.15,63.15,262166,62.2971455795403,62.3838165194407,60.8141094967996,60.8141094967996,272235.884681847,0.0,1.0
2022-03-28,63.12,64.6,62.41,64.36,232784,60.7852191834995,62.2104746396398,60.1014817687295,61.9793521332387,241725.31212964,0.0,1.0
2022-03-29,62.77,62.97,60.3459,62.32,316289,60.4481655283312,60.6407676169988,58.1137319126353,60.014810828829,328437.767407432,0.0,1.0
2022-03-30,63.37,64.36,61.78,63.27,408929,61.025971794334,61.9793521332387,59.4947851894265,60.9296707500002,424636.101123194,0.0,1.0
2022-03-31,62.79,64.44,62.59,63.84,301842,60.4674257371979,62.0563929687058,60.2748236485303,61.4785867027029,313435.85325381,0.0,1.0
2022-04-01,63.79,64.23,62.79,63.03,332535,61.430436180536,61.8541607756048,60.4674257371979,60.6985482435991,345307.781759184,0.0,1.0
2022-04-04,64.46,64.52,62.98,64.19,178637,62.0756531775725,62.1334338041728,60.6503977214322,61.8156403578712,185498.507555943,0.0,1.0
2022-04-05,62.65,65.5,62.36,64.55,373159,60.3326042751306,63.0771840386441,60.0533312465626,62.1623241174729,387492.163331605,0.0,1.0
2022-04-06,62.52,63.8,62.15,62.83,368279,60.2074129174967,61.4400662849694,59.8510990534616,60.5059461549315,382424.720881984,0.0,1.0
2022-04-07,62.28,63.515,61.61,62.88,365252,59.9762904110955,61.165608308618,59.331073414059,60.5540966770984,379281.452788745,0.0,1.0
2022-04-08,61.44,62.75,61.32,62.37,315066,59.1673616386915,60.4289053194644,59.051800385491,60.0629613509959,327167.791564013,0.0,1.0
2022-04-11,62.46,62.835,61.08,61.45,228148,60.1496322908964,60.5107612071481,58.8206778790898,59.1769917431249,236911.2418025,0.0,1.0
2022-04-12,64.7,65.09,62.82,63.0,301619,62.3067756839737,62.6823497568755,60.4963160504981,60.6696579302989,313204.287748427,0.0,1.0
2022-04-13,65.97,66.28,64.43,65.1,268004,63.529798947013,63.8283321844478,62.0467628642724,62.6919798613089,278298.124235309,0.0,1.0
2022-04-14,65.54,66.61,65.2294,66.02,247040,63.1157044563776,64.1461256307494,62.8165934126768,63.5779494691799,256528.889908698,0.0,1.0
2022-04-18,65.23,66.47,64.97,65.51,203638,62.8171712189428,64.0113041686821,62.5667885036749,63.0868141430775,211459.804417209,0.0,1.0
2022-04-19,66.58,67.665,64.92,65.25,298039,64.1172353174492,65.1621016484711,62.518637981508,62.8364314278096,309486.778738255,0.0,1.0
2022-04-20,65.66,67.03,65.38,66.53,246484,63.2312657095782,64.5505900169514,62.9616227854435,64.0690847952824,255951.533760749,0.0,1.0
2022-04-21,63.74,66.09,62.92,65.75,256639,61.3822856583691,63.6453602002136,60.5926170948319,63.3179366494786,266496.590743516,0.0,1.0
2022-04-22,63.19,64.13,62.625,63.47,270131,60.8526299145332,61.7578597312709,60.3085290140471,61.1222728386678,280506.823024313,0.0,1.0
2022-04-25,60.91,62.5,58.82,62.1,303110,58.6569661037223,60.1881527086299,56.6442742771458,59.8029485312947,314752.557562441,0.0,1.0
2022-04-26,59.42,60.91,59.27,60.91,168668,57.2220805431486,58.6569661037223,57.0776289766479,58.6569661037223,175146.59489605,0.0,1.0
2022-04-27,59.35,60.2,58.73,59.85,318875,57.1546698121149,57.9732286889523,56.5576033372453,57.636175033784,331123.096541597,0.0,1.0
2022-04-28,61.49,61.81,58.65,60.01,248738,59.2155121608584,59.5236755027266,56.4805625017783,57.7902567047181,258292.110662685,0.0,1.0
2022-04-29,59.13,61.85,58.82,61.5,211767,56.9428075145806,59.5621959204601,56.6442742771458,59.2251422652918,219901.042055113,0.0,1.0
2022-05-02,58.41,60.16,57.08,58.49,281722,56.2494399953771,57.9347082712188,54.9686361057375,56.3264808308442,292543.037252502,0.0,1.0
2022-05-03,59.1,60.01,57.61,58.34,203175,56.9139172012804,57.7902567047181,55.4790316407067,56.1820292643435,210979.020430698,0.0,1.0
2022-05-04,60.54,60.91,58.55,59.03,182940,58.3006522396873,58.6569661037223,56.3842614574445,56.8465064702468,189966.787240516,0.0,1.0
2022-05-05,58.86,60.6,57.38,60.6,229499,56.6827946948793,58.3584328662875,55.2575392387389,58.3584328662875,238314.134169188,0.0,1.0
2022-05-06,48.11,57.2815,47.99,57.1,621156,46.3304324289949,55.1626827100701,46.2148711757944,54.9878963146043,645014.811933805,0.0,1.0
2022-05-09,45.68,48.28,45.02,46.45,681395,43.9903170516834,46.4941442043624,43.3547301590803,44.7318350930537,707567.612286824,0.0,1.0
2022-05-10,43.2,46.28,42.64,45.99,542792,41.602051152205,44.5681233176863,41.0627653039357,44.2888502891182,563640.824203861,0.0,1.0
2022-05-11,42.45,45.09,42.09,43.2,383637,40.8797933197014,43.422140890114,40.5331095600997,41.602051152205,398372.626853559,0.0,1.0
2022-05-12,41.23,42.28,40.2,42.28,380301,39.704920578829,40.7160815443339,38.7130198221907,40.7160815443339,394908.489965866,0.0,1.0
2022-05-13,43.2,43.38,41.71,42.07,326349,41.602051152205,41.7753930320058,40.1671655916312,40.5138493512329,338884.175408086,0.0,1.0
2022-05-16,44.28,44.64,43.17,43.33,316940,42.6421024310101,42.9887861906118,41.5731608389048,41.7272425098389,329113.772537494,0.0,1.0
2022-05-17,45.99,46.78,44.69,45.5,388615,44.2888502891182,45.0496285393553,43.0369367127787,43.8169751718826,403541.833516307,0.0,1.0
2022-05-18,45.27,47.22,45.0,46.34,411194,43.5954827699148,45.4733531344241,43.3354699502135,44.6259039442865,426988.100538848,0.0,1.0
2022-05-19,44.21,45.96,43.89,44.82,305004,42.5746916999764,44.2599599758181,42.2665283581083,43.1621280704127,316719.306742683,0.0,1.0
2022-05-20,43.34,45.419,42.67,44.65,280035,41.7368726142723,43.7389713259722,41.0916556172358,42.9984162950452,290791.239012234,0.0,1.0
2022-05-23,44.27,44.57,43.28,43.78,267405,42.6324723265767,42.9213754595781,41.679091987672,42.1605972093411,277676.116442824,0.0,1.0
2022-05-24,44.13,44.96,43.58,44.33,274334,42.4976508645094,43.29694953248,41.9679951206734,42.690252953177,284871.261675084,0.0,1.0
2022-05-25,44.62,45.04,43.54,43.87,196872,42.969525981745,43.373990367947,41.9294747029399,42.2472681492415,204433.92007005,0.0,1.0
2022-05-26,45.12,45.96,44.7,44.83,210213,43.4510312034141,44.2599599758181,43.0465668172121,43.171758174846,218287.352389803,0.0,1.0
2022-05-27,45.49,46.22,44.95,45.24,157547,43.8073450674492,44.510342691086,43.2873194280466,43.5665924566147,163598.433526739,0.0,1.0
2022-05-31,44.93,45.8999,44.8,45.68,239826,43.2680592191799,44.2020830481735,43.1428678615459,43.9903170516834,249037.797730097,0.0,1.0
2022-06-01,43.74,45.27,43.27,44.97,276342,42.1220767916075,43.5954827699148,41.6694618832386,43.3065796369134,286956.389633863,0.0,1.0
2022-06-02,45.38,45.65,44.0,44.13,190280,43.701413918682,43.9614267383833,42.3724595068754,42.4976508645094,197588.719121709,0.0,1.0
2022-06-03,44.42,45.3224,43.74,44.99,165351,42.7769238930774,43.6459445171457,42.1220767916075,43.3258398457801,171702.187804781,0.0,1.0
2022-06-06,44.49,44.78,43.915,44.62,190373,42.8443346241111,43.1236076526791,42.2906036191917,42.969525981745,197685.291283146,0.0,1.0
2022-06-07,44.6,44.9,43.945,44.13,212868,42.9502657728783,43.2391689058797,42.3194939324918,42.4976508645094,221044.331837292,0.0,1.0
2022-06-08,42.72,44.41,42.56,44.04,191806,41.1398061394027,42.767293788644,40.9857244684686,42.410979924609,199173.333297554,0.0,1.0
2022-06-09,41.62,42.5,41.55,42.29,238326,40.2249462182315,41.0754496461999,40.1572925364613,40.8724886008893,246591.457604094,0.15,1.0
2022-06-10,41.59,42.15,40.53,40.95,338025,40.1959517831871,40.7371812373488,39.1714817449525,39.5774038355738,349748.149411411,0.0,1.0
2022-06-13,36.41,40.15,35.7525,40.0,1122827,35.1895793321915,38.8042189010571,34.5541179641356,38.6592467258352,1161768.10993023,0.0,1.0
2022-06-14,36.45,37.8723,35.29,36.41,752824,35.2282385789173,36.6028647443712,34.1071204238681,35.1895793321915,778932.921625608,0.0,1.0
2022-06-15,36.75,37.795,36.0,37.05,765163,35.5181829293611,36.5281557500735,34.7933220532517,35.8081272798049,791699.854295047,0.0,1.0
2022-06-16,32.61,36.245,31.85,35.86,1103128,31.5169508932371,35.0301099394474,30.7824252054463,34.6580146897113,1141385.92282793,0.0,1.0
2022-06-17,35.59,35.759,32.85,34.14,4213059,34.3970647743119,34.5604000917285,31.7489063735922,32.9956670805003,4359173.40022509,0.0,1.0
2022-06-21,36.6,36.69,35.51,36.67,693243,35.3732107541392,35.4601940592723,34.3197462808602,35.4408644359094,717285.574565238,0.0,1.0
2022-06-22,36.57,36.86,35.7,35.81,455402,35.3442163190948,35.6244958578571,34.5033777028079,34.609690631304,471195.937395919,0.0,1.0
2022-06-23,35.53,37.38,34.15,36.4,426537,34.3390759042231,36.127066065293,33.0053318921818,35.17991452051,441329.86141704,0.0,1.0
2022-06-24,36.72,37.06,35.67,35.95,539607,35.4891884943167,35.8177920914863,34.4743832677635,34.7449979948444,558321.277004491,0.0,1.0
2022-06-27,36.53,37.54,36.15,36.94,343127,35.305557072369,36.2817030521963,34.9382942284736,35.7018143513088,355027.093448973,0.0,1.0
2022-06-28,35.44,37.63,35.32,37.04,405038,34.25209259909,36.3686863573295,34.1361148589125,35.7984624681234,419085.247958876,0.0,1.0
2022-06-29,35.93,36.47,34.78,36.08,421519,34.7256683714815,35.2475682022802,33.6142150281137,34.8706405467033,436137.830609417,0.0,1.0
2022-06-30,35.39,35.8,34.28,35.45,451775,34.2037685406827,34.6000258196225,33.1309744440408,34.2617574107714,467443.148288854,0.0,1.0
2022-07-01,34.24,35.26,33.6701,34.64,436280,33.0923151973149,34.0781259888237,32.5415175795886,33.4789076645733,451410.761408802,0.0,1.0
2022-07-05,32.85,33.35,31.78,33.35,549631,31.7489063735922,32.2321469576651,30.7147715236761,32.2321469576651,568692.922444029,0.0,1.0
2022-07-06,31.85,33.1399,30.961,32.86,396020,30.7824252054463,32.0290892642376,29.9232234469646,31.7585711852736,409754.491916003,0.0,1.0
2022-07-07,32.51,32.98,32.34,32.39,406867,31.4203027764226,31.8745489254511,31.2560009778378,31.3043250362451,420977.680072694,0.0,1.0
2022-07-08,32.28,33.29,32.01,32.53,350869,31.198012107749,32.1741580875763,30.9370621923496,31.4396323997855,363037.596141801,0.0,1.0
2022-07-11,31.74,32.23,31.39,31.92,199246,30.6761122769502,31.1496880493417,30.3378438680992,30.8500788872165,206156.112055694,0.0,1.0
2022-07-12,32.34,32.52,31.37,31.37,235436,31.2560009778378,31.429967588104,30.3185142447363,30.3185142447363,243601.228621625,0.0,1.0
2022-07-13,32.61,33.41,31.92,31.92,271331,31.5169508932371,32.2901358277538,30.8500788872165,30.8500788872165,280741.114201457,0.0,1.0
2022-07-14,31.47,31.74,30.67,31.53,231075,30.4151623615508,30.6761122769502,29.6419774270341,30.4731512316396,239088.983433893,0.0,1.0
2022-07-15,31.68,32.2532,31.02,32.11,236124,30.6181234068615,31.1721104124427,29.9802458358852,31.0337103091642,244313.089362088,0.0,1.0
2022-07-18,31.91,32.97,31.76,32.41,218752,30.840414075535,31.8648841137697,30.6954419003131,31.323654659608,226338.605665395,0.0,1.0
2022-07-19,33.16,33.37,31.71,31.91,318743,32.0485155357174,32.251476581028,30.6471178419059,30.840414075535,329797.424414884,0.0,1.0
2022-07-20,34.05,34.12,33.015,33.26,247531,32.9086837753672,32.9763374571374,31.9083757663362,32.145163652532,256115.699051715,0.0,1.0
2022-07-21,34.53,34.6,33.33,34.5,420202,33.3725947360772,33.4402484178474,32.2128173343022,33.3436003010329,434775.155325712,0.0,1.0
2022-07-22,34.5,36.04,34.23,34.76,271619,33.3436003010329,34.8319812999775,33.0826503856335,33.5948854047508,281039.102418395,0.0,1.0
2022-07-25,35.59,35.78,33.5791,34.72,269919,34.3970647743119,34.5806961962596,32.4535677932873,33.5562261580249,279280.144193413,0.0,1.0
2022-07-26,35.55,35.95,35.29,35.79,249295,34.358405527586,34.7449979948444,34.1071204238681,34.590361007941,257940.876880461,0.0,1.0
2022-07-27,36.66,37.13,35.12,35.46,287600,35.431199624228,35.8854457732565,33.9428186252833,34.2714222224529,297574.34441453,0.0,1.0
2022-07-28,37.11,37.8462,36.35,37.18,371463,35.8661161498936,36.5776395858826,35.1315904621027,35.9337698316638,384345.82301549,0.0,1.0
2022-07-29,37.23,37.95,36.895,37.38,393257,35.9820938900711,36.6779603311361,35.6583226987422,36.127066065293,406895.667459754,0.0,1.0
2022-08-01,36.96,37.62,36.37,37.0,370500,35.7211439746717,36.359021545648,35.1509200854656,35.7598032213976,383349.424915103,0.0,1.0
2022-08-02,37.3,37.685,36.405,36.83,286283,36.0497475718413,36.4218428215775,35.1847469263508,35.5955014228128,296211.669130825,0.0,1.0
2022-08-03,37.21,37.98,37.07,37.7,335207,35.9627642667082,36.7069547661805,35.8274569031678,36.4363400390997,346832.417483177,0.0,1.0
2022-08-04,37.23,37.51,36.88,37.29,318520,35.9820938900711,36.252708617152,35.6438254812201,36.0400827601599,329566.690483019,0.0,1.0
2022-08-05,37.78,38.36,37.17,37.23,341535,36.5136585325513,37.074217610076,35.9241050199824,35.9820938900711,353379.880805344,0.0,1.0
2022-08-08,39.07,39.28,37.78,38.16,502847,37.7604192394595,37.9633802847702,36.5136585325513,36.8809213764468,520286.392092537,0.0,1.0
2022-08-09,40.07,41.48,39.73,39.87,555268,38.7269004076054,40.0896388546911,38.3982968104358,38.5336041739762,574525.420981807,0.0,1.0
2022-08-10,40.61,41.17,40.12,40.99,365810,39.2488002384042,39.7900296925659,38.7752244660127,39.6160630822996,378496.769576771,0.0,1.0
2022-08-11,41.7,42.72,40.98,40.98,355001,40.3022647116832,41.288075503192,39.6063982706182,39.6063982706182,367312.899309815,0.0,1.0
2022-08-12,43.22,43.77,41.63,41.92,320967,41.7713160872649,42.3028807297452,40.234611029913,40.5148905686753,332098.555645684,0.0,1.0
2022-08-15,43.36,43.5,42.1,42.62,282176,41.9066234508053,42.0419308143458,40.6888571789415,41.1914273863774,291962.232995531,0.0,1.0
2022-08-16,43.97,44.51,43.42,43.55,269848,42.4961769633743,43.0180767941731,41.9646123208941,42.0902548727531,279206.681820488,0.0,1.0
2022-08-17,43.08,43.71,42.45,43.31,381044,41.6360087237245,42.2448918596564,41.0271255877926,41.8582993923981,394259.104635224,0.0,1.0
2022-08-18,43.79,43.9122,43.04,43.24,277489,42.3222103531081,42.4403143518555,41.5973494769987,41.7906457106278,287112.681701125,0.0,1.0
2022-08-19,42.44,43.363,42.02,43.32,326378,41.0174607761111,41.9095228943098,40.6115386854899,41.8679642040795,337697.21620767,0.0,1.0
2022-08-22,41.28,41.73,40.87,41.48,262430,39.8963426210619,40.3312591467276,39.5000853421221,40.0896388546911,271531.415871715,0.0,1.0
2022-08-23,41.49,42.2,41.205,41.25,293601,40.0993036663726,40.7855052957561,39.823856533451,39.8673481860175,303783.466948715,0.0,1.0
2022-08-24,42.18,42.3,41.01,41.17,207335,40.7661756723932,40.8821534125707,39.6353927056625,39.7900296925659,214525.64916268,0.0,1.0
2022-08-25,43.89,44.09,42.46,42.79,233389,42.4188584699227,42.6121547035518,41.0367903994741,41.3557291849622,241483.235982486,0.0,1.0
2022-08-26,42.45,44.12,42.04,43.79,242715,41.0271255877926,42.6411491385962,40.6308683088528,42.3222103531081,251132.673868473,0.0,1.0
2022-08-29,42.24,42.83,41.43,41.75,206328,40.824164542482,41.394388431688,40.0413147962838,40.3505887700905,213483.725084705,0.0,1.0
2022-08-30,41.17,42.44,41.01,42.11,197212,39.7900296925659,41.0174607761111,39.6353927056625,40.698521990623,204051.570273569,0.0,1.0
2022-08-31,40.49,41.6399,40.44,41.42,226037,39.1328224982267,40.2441791934776,39.0844984398194,40.0316499846023,233876.259000095,0.0,1.0
2022-09-01,39.76,40.0,38.68,40.0,294643,38.4272912454802,38.6592467258352,37.3834915838826,38.6592467258352,304861.604872498,0.0,1.0
2022-09-02,39.14,40.51,38.81,40.43,252618,37.8280729212297,39.1521521215896,37.5091341357416,39.0748336281379,261379.122869645,0.0,1.0
2022-09-06,38.89,39.8574,38.25,39.71,287147,37.5864526291933,38.5214265112576,36.9679046815799,38.3789671870729,297105.633781638,0.0,1.0
2022-09-07,39.99,39.99,38.305,38.37,266505,38.6495819141537,38.6495819141537,37.0210611458279,37.0838824217574,275747.742205127,0.0,1.0
2022-09-08,38.77,39.93,38.65,39.53,499317,37.6154470642376,38.7409027927524,37.4990206095637,38.3528146105059,514642.828967062,0.15,1.0
2022-09-09,40.04,40.18,39.08,39.21,538632,38.8476270428701,38.9834579066564,37.9162154054786,38.0423440647087,555164.547275952,0.0,1.0
2022-09-12,42.32,42.43,40.26,40.68,980015,41.0597296816749,41.1664539317927,39.0610755431057,39.4685681344645,1010095.17406809,0.0,1.0
2022-09-13,39.31,41.44,38.31,40.73,1144122,38.1393661102704,40.2059356807327,37.1691456546542,39.5170791572453,1179239.20628269,0.0,1.0
2022-09-14,41.37,42.05,37.68,41.43,1811173,40.1380202488396,40.7977701586586,36.5579067676161,40.1962334761766,1866764.39309849,0.0,1.0
2022-09-15,39.41,42.7,39.39,41.68,1280239,38.236388155832,41.4284134548091,38.2169837467196,40.4387885900806,1319534.12504273,0.0,1.0
2022-09-16,38.44,39.02,36.8601,38.79,3396818,37.2952743138843,37.8580021781417,35.7624230160564,37.63485147335,3501078.52327527,0.0,1.0
2022-09-19,41.33,41.52,37.97,37.97,492350,40.099211430615,40.283553317182,36.8392706997447,36.8392706997447,507461.986757776,0.0,1.0
2022-09-20,40.42,40.885,39.44,40.8,371782,39.2163108160043,39.6674633278658,38.2654947695005,39.5849945891384,383193.322556676,0.0,1.0
2022-09-21,38.69,41.08,38.67,40.74,358074,37.5378294277884,39.8566563167109,37.518425018676,39.5267813618014,369064.5748884,0.0,1.0
2022-09-22,38.46,39.26,37.47,39.01,326092,37.3146787229966,38.0908550874896,36.3541604719367,37.8482999735855,336100.932641042,0.0,1.0
2022-09-23,36.88,37.57,36.15,37.36,402132,35.7817304031231,36.4511825174983,35.0734694705234,36.2474362218189,414474.872872709,0.0,1.0
2022-09-26,36.56,38.29,36.15,36.41,308988,35.471259857326,37.1497412455419,35.0734694705234,35.3257267889836,318471.949556843,0.0,1.0
2022-09-27,37.43,37.71,36.75,37.22,390495,36.315351653712,36.5870133812845,35.655601743893,36.1116053580326,402480.691619738,0.0,1.0
2022-09-28,38.98,39.33,37.61,37.7,436902,37.819193359917,38.1587705193827,36.4899913357229,36.5773111767284,450312.088836084,0.0,1.0
2022-09-29,38.49,38.825,37.64,38.78,288523,37.3437853366651,37.6688091892965,36.5190979493914,37.6251492687938,297378.805332211,0.0,1.0
2022-09-30,38.53,39.63,37.86,38.21,479605,37.3825941548898,38.4498366560675,36.732546449627,37.0721236090926,494325.797012213,0.0,1.0
2022-10-03,40.14,40.72,39.12,39.42,612718,38.9446490884318,39.5073769526891,37.9550242237033,38.2460903603881,631524.512241801,0.0,1.0
2022-10-04,42.32,42.46,40.81,41.08,292660,41.0597296816749,41.1955605454612,39.5946967936946,39.8566563167109,301642.784694894,0.0,1.0
2022-10-05,40.65,41.41,40.57,40.96,407877,39.439461520796,40.1768290670642,39.3618438843467,39.740229862037,420396.207520669,0.0,1.0
2022-10-06,39.97,40.57,39.57,40.08,212554,38.779711610977,39.3618438843467,38.3916234287306,38.8864358610948,219078.044345105,0.0,1.0
2022-10-07,39.68,39.95,38.99,39.44,278118,38.4983476788483,38.7603072018647,37.8288955644732,38.2654947695005,286654.438576418,0.0,1.0
2022-10-10,39.65,40.64,39.07,39.98,275828,38.4692410651798,39.4297593162398,37.9065132009225,38.7894138155332,284294.150265917,0.0,1.0
2022-10-11,39.44,40.405,38.79,39.37,204652,38.2654947695005,39.20175750917,37.63485147335,38.1975793376073,210933.503633497,0.0,1.0
2022-10-12,39.45,39.82,38.64,39.34,169094,38.2751969740566,38.6341785426346,37.4893184050075,38.1684727239388,174284.101124849,0.0,1.0
2022-10-13,40.25,40.41,37.74,38.55,275592,39.0513733385495,39.2066086114481,36.616119994953,37.4019985640021,284050.906579769,0.0,1.0
2022-10-14,37.74,40.61,37.74,40.4,277907,36.616119994953,39.4006527025713,36.616119994953,39.1969064068919,286436.962229904,0.0,1.0
2022-10-17,39.83,40.0,38.6,38.69,258281,38.6438807471907,38.8088182246455,37.4505095867829,37.5378294277884,266208.569923399,0.0,1.0
2022-10-18,40.61,41.23,39.99,40.79,244637,39.4006527025713,40.0021893850533,38.7991160200893,39.5752923845822,252145.786644587,0.0,1.0
2022-10-19,39.88,40.79,39.48,40.1,277609,38.6923917699716,39.5752923845822,38.3043035877251,38.9058402702071,286129.815541463,0.0,1.0
2022-10-20,38.72,40.515,38.31,39.71,259368,37.5669360414568,39.3084817592878,37.1691456546542,38.5274542925168,267328.933850698,0.0,1.0
2022-10-21,40.06,40.65,38.59,38.98,246449,38.8670314519825,39.439461520796,37.4408073822267,37.819193359917,254013.40342128,0.0,1.0
2022-10-24,39.99,40.26,39.27,39.99,233520,38.7991160200893,39.0610755431057,38.1005572920457,38.7991160200893,240687.566056009,0.0,1.0
2022-10-25,40.39,40.685,39.24,39.7,545060,39.1872042023358,39.4734192367426,38.0714506783772,38.5177520879607,561789.845642721,0.0,1.0
2022-10-26,40.97,41.7225,40.7052,41.04,488113,39.7499320665931,40.4800229594443,39.493017689946,39.8178474984863,503094.938036557,0.0,1.0
2022-10-27,40.97,41.8,40.3,41.17,461688,39.7499320665931,40.5552150447545,39.0998843613303,39.9439761577164,475858.860043109,0.0,1.0
2022-10-28,40.47,41.2658,40.0,40.96,432645,39.2648218387851,40.0369232773644,38.8088182246455,39.740229862037,445924.426243156,0.0,1.0
2022-10-31,39.54,40.58,39.47,40.58,293595,38.3625168150621,39.3715460889029,38.2946013831689,39.3715460889029,302606.483197216,0.0,1.0
2022-11-01,40.02,40.85,39.755,40.39,323998,38.8282226337578,39.6335056119192,38.5711142130195,39.1872042023358,333942.660273273,0.0,1.0
2022-11-02,38.01,40.31,37.95,39.81,293630,36.8780795179694,39.1095865658865,36.8198662906324,38.6244763380784,302642.557472704,0.0,1.0
2022-11-03,38.01,38.32,36.78,37.12,292615,36.8780795179694,37.1788478592104,35.6847083575615,36.014583312471,301596.403483552,0.0,1.0
2022-11-04,39.62,40.2,38.89,39.54,339944,38.4401344515114,39.0028623157687,37.7318735189116,38.3625168150621,350378.10018561,0.0,1.0
2022-11-07,40.41,40.71,39.3928,39.85,357613,39.2066086114481,39.497674748133,38.2197003639954,38.6632851563031,368589.425145544,0.0,1.0
2022-11-08,41.13,42.595,40.07,40.56,371629,39.9051673394917,41.3265403069694,38.8767336565386,39.3521416797905,383035.626438115,0.0,1.0
2022-11-09,38.92,40.61,38.65,40.55,200952,37.7609801325801,39.4006527025713,37.4990206095637,39.3424394752344,207119.937367622,0.0,1.0
2022-11-10,43.91,44.42,40.53,40.91,558168,42.6023802061046,43.0971926384688,39.323035066122,39.6917188392562,575300.177159773,0.0,1.0
2022-11-11,44.11,45.13,43.7232,44.5,402564,42.7964242972278,43.7860491619563,42.4211430249955,43.1748102749181,414920.132501589,0.0,1.0
2022-11-14,43.48,44.235,43.32,43.44,243678,42.1851854101896,42.9177018541798,42.0299501372911,42.146376591965,251157.351496215,0.0,1.0
2022-11-15,43.52,44.62,43.11,44.62,366389,42.2239942284143,43.291236729592,41.8262038416117,43.291236729592,377634.792050767,0.0,1.0
2022-11-16,42.74,43.56,42.2301,43.1,319410,41.4672222730337,42.2628030466389,40.972506862715,41.8165016370555,329213.838103588,0.0,1.0
2022-11-17,41.89,42.29,41.2,41.79,204310,40.64253488576,41.0306230680064,39.9730827713849,40.5455128401984,210581.0064273,0.0,1.0
2022-11-18,40.56,42.38,40.01,42.31,343046,39.3521416797905,41.1179429090119,38.8185204292017,41.0500274771188,353575.311687434,0.0,1.0
2022-11-21,41.1,41.37,39.61,40.09,347064,39.8760607258232,40.1380202488396,38.4304322469552,38.896138065651,357716.638513458,0.0,1.0
2022-11-22,41.9,42.19,41.25,41.47,286195,40.6522370903162,40.9336010224448,40.0215937941657,40.2350422944012,294979.350665465,0.0,1.0
2022-11-23,42.5,42.61,41.646,42.13,282325,41.2343693636858,41.3410936138036,40.4058010945897,40.8753877951079,290990.566490077,0.0,1.0
2022-11-25,42.44,42.4625,41.815,42.0,139109,41.1761561363489,41.1979860966002,40.5697683515888,40.7492591358778,143378.753967477,0.0,1.0
2022-11-28,40.47,41.73,40.32,41.73,400727,39.2648218387851,40.4872996128614,39.1192887704427,40.4872996128614,413026.748385261,0.0,1.0
2022-11-29,41.01,42.18,40.6001,40.86,441600,39.7887408848178,40.9238988178887,39.3910475200607,39.6432078164754,455154.28730016,0.0,1.0
2022-11-30,44.35,44.58,40.58,41.59,705788,43.0292772065757,43.2524279113674,39.3715460889029,40.3514687490752,727451.16423235,0.0,1.0
2022-12-01,43.82,44.81,42.81,44.23,428914,42.5150603650991,43.4755786161591,41.5351377049268,42.9128507519018,442078.908476135,0.0,1.0
2022-12-02,45.91,46.03,42.63,42.95,419052,44.5428211173369,44.6592475720108,41.3604980229159,41.6709685687131,431914.208337198,0.0,1.0
2022-12-05,44.65,46.73,44.615,45.83,531312,43.3203433432605,45.3384018909421,43.286385627314,44.4652034808876,547619.870231031,0.0,1.0
2022-12-06,43.81,45.31,42.37,45.01,325684,42.505358160543,43.9606888439672,41.1082407044557,43.6696227072823,335680.40965821,0.0,1.0
2022-12-07,44.4,44.9,43.665,43.89,336047,43.0777882293565,43.5628984571646,42.3646761944786,42.5829757969923,346361.487283417,0.0,1.0
2022-12-08,43.26,45.16,43.07,45.03,257782,42.1172699782965,43.9670807263031,41.9322889034959,43.8405147277553,264776.167252687,0.15,1.0
2022-12-09,42.85,44.42,42.84,43.1,243144,41.7181002905688,43.2466281191847,41.7083644445267,41.9614964416223,249741.007558663,0.0,1.0
2022-12-12,43.92,44.04,42.49,42.73,353671,42.7598358170778,42.8766659695834,41.3676098330518,41.6012701380631,363266.837282762,0.0,1.0
2022-12-13,44.3,45.82,43.695,45.77,473861,43.1297979666791,44.6096465650843,42.5407792811296,44.5609673348736,486717.84449855,0.0,1.0
2022-12-14,43.5,44.345,43.155,43.83,311989,42.3509302833079,43.1736092738687,42.0150435948541,42.6722132026985,320453.917050059,0.0,1.0
2022-12-15,42.01,42.7,41.77,42.7,350982,40.9002892230291,41.5720625999367,40.6666289180177,41.5720625999367,360504.879063249,0.0,1.0
2022-12-16,42.31,42.74,41.0,41.1,1593485,41.1923646042933,41.6110059841053,39.9169687727729,40.0143272331943,1636719.59591689,0.0,1.0
2022-12-19,40.08,42.47,39.68,42.47,468559,39.0212709368961,41.3481381409675,38.6318370952105,41.3481381409675,481271.990099198,0.0,1.0
2022-12-20,40.07,40.87,38.89,40.0,380507,39.0115350908539,39.7904027742251,37.8627052578815,38.943384168559,390830.954344439,0.0,1.0
2022-12-21,41.77,41.93,40.66,40.82,232100,40.6666289180177,40.8224024546919,39.5859500073402,39.7417235440144,238397.360635532,0.0,1.0
2022-12-22,40.94,41.115,39.9403,41.05,326851,39.8585536965201,40.0289310022576,38.8852611676874,39.9656480029836,335719.154334701,0.0,1.0
2022-12-23,41.65,41.74,40.61,41.13,221334,40.549798765512,40.6374213798913,39.5372707771295,40.0435347713208,227339.25643647,0.0,1.0
2022-12-27,41.46,42.51,40.98,41.94,234696,40.3648176907114,41.387081525136,39.8974970806887,40.8321383007341,241063.795569654,0.0,1.0
2022-12-28,40.21,41.59,39.855,41.44,270211,39.1478369354439,40.4913836892592,38.8022144009479,40.3453459986271,277542.392135664,0.0,1.0
2022-12-29,41.11,41.61,40.22,40.7,251837,40.0240630792365,40.5108553813435,39.157572781486,39.6248933915088,258669.86691241,0.0,1.0
2022-12-30,41.0,41.38,40.3492,40.76,224546,39.9169687727729,40.2869309223743,39.2833599123505,39.6833084677616,230638.404744792,0.0,1.0
2023-01-03,41.65,41.99,40.88,41.56,277231,40.549798765512,40.8808175309448,39.8001386202673,40.4621761511328,284752.859484485,0.0,1.0
2023-01-04,42.91,43.385,41.92,42.05,267084,41.7765153668216,42.2389680538233,40.8126666086498,40.9392326071976,274330.550055926,0.0,1.0
2023-01-05,44.06,44.43,42.0,42.76,319377,42.8961376616677,43.2563639652269,40.8905533769869,41.6304776761895,328042.369012039,0.0,1.0
2023-01-06,46.24,46.42,44.6436,44.9,362661,45.0185520988542,45.1937973276127,43.464321636687,43.7139487292074,372500.754870497,0.0,1.0
2023-01-09,45.55,47.18,45.5,46.92,263055,44.3467787219465,45.9337216268153,44.2980994917358,45.6805896297197,270192.234821111,0.0,1.0
2023-01-10,45.84,46.015,44.66,45.16,183542,44.6291182571686,44.799495562906,43.4802884241961,43.9670807263031,188521.880076548,0.0,1.0
2023-01-11,45.62,46.44,45.27,46.18,216647,44.4149296442415,45.213269019697,44.0741750327666,44.9601370226013,222525.088279216,0.0,1.0
2023-01-12,46.55,46.69,45.35,46.21,355535,45.3203633261605,45.4566651707505,44.1520618011037,44.9893445607278,365181.411518973,0.0,1.0
2023-01-13,47.01,47.23,45.76,46.24,338668,45.7682122440989,45.982400857026,44.5512314888315,45.0185520988542,347856.774371884,0.0,1.0
2023-01-17,46.4,46.895,45.67,46.71,315284,45.1743256355284,45.6562500146143,44.4636088744522,45.4761368628347,323838.317322761,0.0,1.0
2023-01-18,45.67,47.44,45.62,46.91,315673,44.4636088744522,46.1868536239109,44.4149296442415,45.6708537836775,324237.871710039,0.0,1.0
2023-01-19,44.73,45.45,44.52,45.0,382639,43.5484393464911,44.2494202615251,43.3439865796061,43.8113071896288,393020.79998371,0.0,1.0
2023-01-20,45.14,45.24,43.71,44.76,347138,43.9476090342188,44.0449674946402,42.5553830501928,43.5776468846175,356556.583267114,0.0,1.0
2023-01-23,45.01,45.68,44.73,45.04,278255,43.821043035671,44.4733447204943,43.5484393464911,43.8502505737974,285804.64275588,0.0,1.0
2023-01-24,45.32,45.395,44.32,45.0,194535,44.1228542629773,44.1958731082934,43.1492696587633,43.8113071896288,199813.14326253,0.0,1.0
2023-01-25,45.34,45.37,44.34,44.88,187780,44.1423259550616,44.171533493188,43.1687413508476,43.6944770371232,192874.865920466,0.0,1.0
2023-01-26,45.14,45.585,43.925,45.44,268951,43.9476090342188,44.380854183094,42.7647037400988,44.239684415483,276248.20568844,0.0,1.0
2023-01-27,44.56,45.39,44.38,44.86,283518,43.3829299637747,44.1910051852723,43.2076847350162,43.6750053450389,291210.439003294,0.0,1.0
2023-01-30,43.86,44.5693,43.65,44.24,199586,42.7014207408249,43.3919843005939,42.49696797394,43.0713828904262,205001.187504538,0.0,1.0
2023-01-31,46.66,46.69,43.84,44.01,339414,45.427457632624,45.4566651707505,42.6819490487406,42.847458431457,348623.014919209,0.0,1.0
2023-02-01,45.67,46.86,44.45,46.67,501018,44.4636088744522,45.6221745534668,43.2758356573112,45.4371934786662,514611.670964639,0.0,1.0
2023-02-02,47.68,47.68,45.47,45.95,397615,46.4205139289223,46.4205139289223,44.2688919536094,44.7362125636321,408403.130327862,0.0,1.0
2023-02-03,47.2,47.4,46.56,46.84,329638,45.9531933188996,46.1479102397424,45.3300991722026,45.6027028613826,338581.771500109,0.0,1.0
2023-02-06,45.5,46.99,45.11,46.99,227022,44.2980994917358,45.7487405520147,43.9184014960924,45.7487405520147,233181.583826797,0.0,1.0
2023-02-07,45.71,46.18,44.62,45.06,358403,44.5025522586208,44.9601370226013,43.4413450400275,43.8697222658817,368127.22638456,0.0,1.0
2023-02-08,38.98,44.2399,37.8262,44.0,1660047,37.9503278722607,43.0712855319658,36.8270059559186,42.8377225854149,1705087.56282177,0.0,1.0
2023-02-09,38.92,39.7012,38.5,39.0,973122,37.8919127960079,38.6524770888198,37.483007262238,37.969799564345,999524.844361782,0.0,1.0
2023-02-10,38.64,39.0,37.87,38.1,496242,37.619309106828,37.969799564345,36.8696489615832,37.0935734205524,509706.088050398,0.0,1.0
2023-02-13,39.14,39.34,37.74,38.3,427578,38.106101408935,38.3008183297777,36.7430829630354,37.2882903413952,439179.089469277,0.0,1.0
2023-02-14,39.2,39.75,38.47,38.78,389278,38.1645164851878,38.6999880175055,37.4537997241116,37.7556109514179,399839.930002061,0.0,1.0
2023-02-15,40.16,40.46,38.03,38.5,277384,39.0991577052332,39.3912330864974,37.0254224982574,37.483007262238,284910.010695934,0.0,1.0
2023-02-16,40.77,41.15,39.23,39.45,312895,39.6930443138037,40.063006463405,38.1937240233142,38.4079126362413,321384.49873354,0.0,1.0
2023-02-17,40.78,40.965,40.185,40.72,298028,39.7027801598459,39.8828933116255,39.1234973203386,39.644365083593,306114.125788393,0.0,1.0
2023-02-21,39.06,40.3899,38.881,40.23,462571,38.0282146405978,39.322984805742,37.8539429964435,39.1673086275282,475121.52307858,0.0,1.0
2023-02-22,39.29,39.94,38.91,39.0,330981,38.252139099567,38.8849690923061,37.8821769499657,37.969799564345,339961.209911714,0.0,1.0
2023-02-23,39.15,39.95,38.8,39.6,250485,38.1158372549771,38.8947049383483,37.7750826435022,38.5539503268734,257281.184311896,0.0,1.0
2023-02-24,38.77,38.77,38.0,38.37,220289,37.7458751053758,37.7458751053758,36.996214960131,37.3564412636902,226265.903390955,0.0,1.0
2023-02-27,38.75,39.2,38.4,39.0,249067,37.7264034132915,38.1645164851878,37.3856488018166,37.969799564345,255824.710992718,0.0,1.0
2023-02-28,38.53,38.965,38.465,38.89,277058,37.5122148003644,37.9357241031975,37.4489318010905,37.8627052578815,284575.165631017,0.0,1.0
2023-03-01,39.05,39.71,38.28,38.77,351867,38.0184787945557,38.6610446333369,37.2688186493109,37.7458751053758,361413.890972609,0.0,1.0
2023-03-02,39.32,39.32,38.42,38.42,296002,38.2813466376935,38.2813466376935,37.4051204939009,37.4051204939009,304033.156151825,0.0,1.0
2023-03-03,40.86,40.95,39.15,39.58,234019,39.780666928183,39.8682895425623,38.1158372549771,38.5344786347891,240368.427137296,0.0,1.0
2023-03-06,39.37,40.62,39.05,40.26,311299,38.3300258679042,39.5470066231716,38.0184787945557,39.1965161656546,319745.195900389,0.0,1.0
2023-03-07,38.11,39.45,38.0,39.26,340652,37.1033092665946,38.4079126362413,36.996214960131,38.2229315614406,349894.604460211,0.0,1.0
2023-03-08,38.0,38.7217,37.57,38.28,382652,36.996214960131,37.6988509689922,36.577573580319,37.2688186493109,393034.152701023,0.0,1.0
2023-03-09,36.39,37.97,36.12,37.97,285684,35.5747814379786,37.1193858532577,35.3108300505575,37.1193858532577,292230.629107998,0.15,1.0
2023-03-10,35.34,36.47,34.83,36.19,451295,34.5483038202299,35.6529892564738,34.0497289773233,35.3792618917408,461636.709662752,0.0,1.0
2023-03-13,34.16,35.265,34.02,34.69,371164,33.3947384974265,34.4749839903907,33.25787481506,33.9128652949568,379669.45724031,0.0,1.0
2023-03-14,34.27,35.715,33.595,35.34,517330,33.5022742478573,34.9149029694258,32.8423957793045,34.5483038202299,529184.943351536,0.0,1.0
2023-03-15,33.27,33.575,32.56,33.16,670338,32.524676516668,32.8228438246807,31.8305821275236,32.4171407662372,685699.218209619,0.0,1.0
2023-03-16,33.04,33.4,32.18,32.75,485115,32.2998290384945,32.6517642217226,31.4590949896717,32.0163256964496,496231.716300969,0.0,1.0
2023-03-17,31.99,32.885,31.75,32.86,1082921,31.2733514207457,32.1483013901601,31.0387279652603,32.1238614468804,1107736.81796762,0.0,1.0
2023-03-20,31.75,32.85,31.5,32.5,692922,31.0387279652603,32.1140854695685,30.7943285324629,31.7719262636522,708800.744818651,0.0,1.0
2023-03-21,32.78,33.11,32.2488,32.35,524245,32.0456536283853,32.3682608796777,31.5263537135775,31.6252866039739,536258.40493945,0.0,1.0
2023-03-22,31.4,32.89,31.34,32.65,410449,30.696568759344,32.1531893788161,30.6379128954727,31.9185659233306,419854.697801587,0.0,1.0
2023-03-23,30.86,31.93,30.56,31.52,371606,30.1686659845018,31.2146955568743,29.875386665145,30.8138804870867,380121.585949183,0.0,1.0
2023-03-24,31.24,31.54,30.41,30.41,550433,30.5401531223537,30.8334324417105,29.7287470054666,29.7287470054666,563046.519482374,0.0,1.0
2023-03-27,31.3,31.71,31.015,31.64,270514,30.5988089862251,30.9996240560127,30.3201936328361,30.9311922148294,276712.998986715,0.0,1.0
2023-03-28,31.61,31.91,31.19,31.19,285750,30.9018642828938,31.1951436022506,30.4912732357943,30.4912732357943,292298.141539639,0.0,1.0
2023-03-29,32.56,32.87,31.86,32.0,313424,31.8305821275236,32.1336374241923,31.1462637156911,31.2831273980576,320606.308710131,0.0,1.0
2023-03-30,33.02,33.41,32.55,33.07,218591,32.2802770838707,32.6615401990345,31.8208061502117,32.3291569704301,223600.150681684,0.0,1.0
2023-03-31,34.29,34.35,33.37,33.37,307381,33.5218262024811,33.5804820663525,32.6224362897869,32.6224362897869,314424.829552391,0.0,1.0
2023-04-03,34.41,34.785,33.87,34.38,297226,33.6391379302238,34.0057370794198,33.1112351553816,33.6098099982881,304037.121320248,0.0,1.0
2023-04-04,33.85,34.31,33.05,34.31,196581,33.0916832007578,33.5413781571049,32.3096050158064,33.5413781571049,201085.777644808,0.0,1.0
2023-04-05,32.02,33.57,31.72,33.38,508287,31.3026793526814,32.8179558360248,31.0094000333246,32.6322122670988,519934.717300992,0.0,1.0
2023-04-06,31.49,32.14,31.21,32.14,271600,30.784552555151,31.4199910804241,30.510825190418,31.4199910804241,277823.885361911,0.0,1.0
2023-04-10,31.9,32.22,31.02,31.17,380615,31.1853676249387,31.4981988989192,30.3250816214921,30.4717212811705,389337.032868275,0.0,1.0
2023-04-11,32.59,33.07,32.22,32.32,233538,31.8599100594593,32.3291569704301,31.4981988989192,31.5959586720382,238889.670617268,0.0,1.0
2023-04-12,32.22,33.07,32.17,33.07,250679,31.4981988989192,32.3291569704301,31.4493190123598,32.3291569704301,256423.467447123,0.0,1.0
2023-04-13,32.24,32.8,32.155,32.57,392437,31.517750853543,32.065205583009,31.4346550463919,31.8403581048355,401429.941457188,0.0,1.0
2023-04-14,31.6,32.79,31.3,32.38,257210,30.8920883055819,32.0554296056971,30.5988089862251,31.6546145359095,263104.129432758,0.0,1.0
2023-04-17,32.55,32.56,31.5,31.58,287548,31.8208061502117,31.8305821275236,30.7943285324629,30.8725363509581,294137.34384406,0.0,1.0
2023-04-18,32.19,32.82,31.79,32.82,223959,31.4688709669836,32.0847575376328,31.0778318745078,32.0847575376328,229091.161788542,0.0,1.0
2023-04-19,32.88,32.93,31.2829,31.65,327336,32.1434134015042,32.1922932880636,30.5820920650217,30.9409681921413,334837.110967696,0.0,1.0
2023-04-20,32.35,32.788,32.01,32.58,238685,31.6252866039739,32.0534744102348,31.2929033753695,31.8501340821474,244154.617369689,0.0,1.0
2023-04-21,31.91,32.25,31.38,32.25,255598,31.1951436022506,31.5275268308549,30.6770168047202,31.5275268308549,261455.189435691,0.0,1.0
2023-04-24,32.29,32.45,31.83,31.94,179671,31.5666307401025,31.7230463770928,31.1169357837554,31.2244715341862,183788.274325699,0.0,1.0
2023-04-25,31.61,31.71,30.82,31.63,293503,30.9018642828938,30.9996240560127,30.1295620752542,30.9214162375176,300228.806426277,0.0,1.0
2023-04-26,31.7,32.15,31.39,31.63,353124,30.9898480787008,31.429767057736,30.6867927820321,30.9214162375176,361216.059258245,0.0,1.0
2023-04-27,32.27,32.33,31.65,31.98,217801,31.5470787854787,31.6057346493501,30.9409681921413,31.2635754434338,222792.047333246,0.0,1.0
2023-04-28,32.73,33.1,32.2,32.3,286780,31.9967737418258,32.3584849023658,31.4786469442955,31.5764067174144,293351.744639502,0.0,1.0
2023-05-01,32.46,33.03,32.11,32.84,415148,31.7328223544047,32.2900530611826,31.3906631484884,32.1043094922566,424661.378351349,0.0,1.0
2023-05-02,32.07,32.3,31.35,32.18,269219,31.3515592392408,31.5764067174144,30.6476888727846,31.4590949896717,275388.323244655,0.0,1.0
2023-05-03,32.02,32.765,31.79,32.3,345539,31.3026793526814,32.0309896624174,31.0778318745078,31.5764067174144,353457.244197604,0.0,1.0
2023-05-04,30.92,31.935,30.78,31.72,397932,30.2273218483732,31.2195835455303,30.0904581660066,31.0094000333246,407050.862849174,0.0,1.0
2023-05-05,31.54,31.93,31.4,31.49,291924,30.8334324417105,31.2146955568743,30.696568759344,30.784552555151,298613.622645031,0.0,1.0
2023-05-08,30.92,31.93,30.84,31.89,385014,30.2273218483732,31.2146955568743,30.149114029878,31.1755916476268,393836.838728757,0.0,1.0
2023-05-09,30.61,30.9,30.355,30.56,618186,29.9242665517045,30.2077698937494,29.6749791302512,29.875386665145,632352.122225103,0.0,1.0
2023-05-10,31.02,31.86,28.89,29.98,704286,30.3250816214921,31.1462637156911,28.2427984540589,29.3083799810552,720425.158048595,0.0,1.0
2023-05-11,32.4,32.94,30.38,30.38,555291,31.6741664905333,32.2020692653755,29.6994190735309,29.6994190735309,568015.843617455,0.0,1.0
2023-05-12,33.45,33.605,32.23,32.41,464716,32.7006441082821,32.8521717566164,31.5079748762311,31.6839424678452,475365.260345529,0.0,1.0
2023-05-15,33.21,33.79,32.64,33.79,253677,32.4660206527967,33.0330273368864,31.9087899460187,33.0330273368864,259490.168508665,0.0,1.0
2023-05-16,32.95,33.295,32.89,33.0,264128,32.2118452426874,32.5491164599477,32.1531893788161,32.2607251292469,270180.659767566,0.0,1.0
2023-05-17,33.53,33.66,32.71,33.46,232722,32.7788519267772,32.9059396318318,31.977221787202,32.710420085594,238054.971462425,0.0,1.0
2023-05-18,34.08,34.115,32.99,33.15,310534,33.3165306789313,33.350746599523,32.250949151935,32.4073647889253,317650.082536729,0.0,1.0
2023-05-19,34.07,34.53,33.64,34.45,371690,33.3067547016194,33.7564496579665,32.886387677208,33.6782418394714,380207.510862182,0.0,1.0
2023-05-22,34.32,35.0,33.0,35.0,435604,33.5511541344168,34.2159205916255,32.2607251292469,34.2159205916255,445586.140497753,0.0,1.0
2023-05-23,34.69,35.52,34.0,34.25,303682,33.9128652949568,34.7242714118439,33.2383228604362,33.4827222932335,310641.064633563,0.0,1.0
2023-05-24,34.06,34.67,33.52,34.46,374236,33.2969787243076,33.893313340333,32.7690759494653,33.6880178167833,382811.854058541,0.0,1.0
2023-05-25,33.32,33.98,32.845,33.91,299660,32.5735564032275,33.2187709058124,32.1091974809125,33.1503390646292,306526.897965943,0.0,1.0
2023-05-26,33.05,33.655,32.93,33.41,295410,32.3096050158064,32.9010516431759,32.1922932880636,32.6615401990345,302179.50653447,0.0,1.0
2023-05-30,32.5,33.18,32.47,33.17,317315,31.7719262636522,32.436692720861,31.7425983317166,32.4269167435491,324586.473430099,0.0,1.0
2023-05-31,31.73,32.3,31.3622,32.3,424557,31.0191760106365,31.5764067174144,30.6596155651051,31.5764067174144,434285.991522815,0.0,1.0
2023-06-01,31.71,32.17,31.378,32.01,299115,30.9996240560127,31.4493190123598,30.6750616092578,31.2929033753695,305969.408947084,0.0,1.0
2023-06-02,34.27,34.31,32.25,32.89,413346,33.5022742478573,33.5413781571049,31.5275268308549,32.1531893788161,422818.084384405,0.0,1.0
2023-06-05,33.58,34.05,32.65,34.05,305900,32.8277318133367,33.2872027469957,31.9185659233306,33.2872027469957,312909.891502977,0.0,1.0
2023-06-06,35.04,35.17,33.19,33.28,403935,34.2550245008731,34.3821122059277,32.4464686981729,32.5344524939799,413191.425381676,0.0,1.0
2023-06-07,35.44,36.0,35.24,35.33,388873,34.6460635933488,35.1935183228148,34.4505440471109,34.538527842918,397784.270148535,0.0,1.0
2023-06-08,35.4,35.52,34.73,35.24,285598,34.7535993437796,34.8714081551145,34.0958334804934,34.5965209286665,290909.988919164,0.15,1.0
2023-06-09,35.5,35.8,34.93,35.3,247876,34.8517733532253,35.1462953815624,34.2921814993848,34.6554253343339,252486.377402247,0.0,1.0
2023-06-12,35.31,35.88,34.92,35.33,202707,34.6652427352785,35.224834589119,34.2823640984402,34.6848775371676,206477.255176286,0.0,1.0
2023-06-13,36.36,36.38,35.6,35.6,297622,35.6960698344584,35.7157046363475,34.949947362671,34.949947362671,303157.629682629,0.0,1.0
2023-06-14,34.96,37.3,34.9,36.95,375395,34.3216337022185,36.618905523248,34.2627292965511,36.275296490188,382377.171024691,0.0,1.0
2023-06-15,35.46,35.5,34.52,34.75,254612,34.812503749447,34.8517733532253,33.8896680606574,34.1154682823825,259347.663844587,0.0,1.0
2023-06-16,35.22,35.5737,34.78,35.57,735688,34.5768861267773,34.9241275981868,34.1449204852162,34.9204951598373,749371.451928803,0.0,1.0
2023-06-20,34.86,34.98,34.235,34.93,355995,34.2234596927728,34.3412685041076,33.6098721337371,34.2921814993848,362616.340118901,0.0,1.0
2023-06-21,34.98,35.37,34.295,34.48,300762,34.3412685041076,34.7241471409459,33.6687765394046,33.8503984568791,306356.03221068,0.0,1.0
2023-06-22,32.93,34.79,32.81,34.79,386421,32.3287013104707,34.1547378861608,32.2108924991359,34.1547378861608,393608.249455992,0.0,1.0
2023-06-23,33.47,33.58,32.395,32.46,792681,32.8588409614775,32.9668323718678,31.8034703599362,31.8672834660759,807424.495011982,0.0,1.0
2023-06-26,33.68,34.16,33.5,33.68,467744,33.0650063813135,33.5362416266529,32.8882931643112,33.0650063813135,476443.819133907,0.0,1.0
2023-06-27,33.75,33.91,33.33,33.71,164453,33.1337281879255,33.2908066030386,32.7213973482535,33.0944585841472,167511.748708756,0.0,1.0
2023-06-28,33.53,33.645,32.84,33.42,176421,32.9177453671449,33.0306454780075,32.2403447019696,32.8097539567547,179702.347898472,0.0,1.0
2023-06-29,34.12,34.565,33.54,33.66,223742,33.4969720228746,33.933846364908,32.9275627680895,33.0453715794243,227903.496315631,0.0,1.0
2023-06-30,34.0,34.44,33.64,34.44,363418,33.3791632115397,33.8111288531008,33.0257367775352,33.8111288531008,370177.404439194,0.0,1.0
2023-07-03,34.33,34.49,34.0,34.0,98779,33.7031374427106,33.8602158578237,33.3791632115397,33.3791632115397,100616.243095001,0.0,1.0
2023-07-05,33.62,34.29,33.48,34.29,243961,33.0061019756461,33.6638678389323,32.8686583624221,33.6638678389323,248498.560237495,0.0,1.0
2023-07-06,33.09,33.4064,32.53,33.38,221887,32.4857797255838,32.79640229147,31.9360052726879,32.7704843529764,226013.994185207,0.0,1.0
2023-07-07,33.18,33.88,33.07,33.07,255534,32.574136334085,33.2613544002049,32.4661449236947,32.4661449236947,260286.812612377,0.0,1.0
2023-07-10,32.98,33.34,32.74,32.97,177045,32.3777883151935,32.7312147491981,32.1421706925239,32.367970914249,180337.954005958,0.0,1.0
2023-07-11,33.29,33.35,32.7255,33.14,180232,32.6821277444752,32.7410321501427,32.1279354611542,32.5348667303067,183584.230711976,0.0,1.0
2023-07-12,33.34,34.0,33.255,34.0,264924,32.7312147491981,33.3791632115397,32.6477668411692,33.3791632115397,269851.462210592,0.0,1.0
2023-07-13,33.66,33.82,33.16,33.46,297004,33.0453715794243,33.2024499945375,32.5545015321958,32.8490235605329,302528.135172332,0.0,1.0
2023-07-14,33.11,33.7,32.785,33.51,247216,32.505414527473,33.0846411832026,32.1863489967744,32.8981105652558,251814.101711637,0.0,1.0
2023-07-17,35.42,35.66,33.705,33.84,353875,34.7732341456688,35.0088517683384,33.0895498836749,33.2220847964266,360456.909112701,0.0,1.0
2023-07-18,36.09,36.4799,35.57,35.72,378491,35.431000008955,35.8137804717838,34.9204951598373,35.0677561740059,385530.755173367,0.0,1.0
2023-07-19,36.47,36.62,35.45,35.45,262812,35.8040612448487,35.9513222590172,34.8026863485025,34.8026863485025,267700.180000642,0.0,1.0
2023-07-20,35.91,36.73,35.88,36.71,237834,35.2542867919527,36.0593136694075,35.224834589119,36.0396788675183,242257.600909672,0.0,1.0
2023-07-21,35.24,36.07,34.705,36.07,212851,34.5965209286665,35.4113652070658,34.071289978132,35.4113652070658,216809.928821046,0.0,1.0
2023-07-24,35.68,35.75,34.87,35.34,255029,35.0284865702276,35.0972083768396,34.2332770937174,34.6946949381122,259772.419849108,0.0,1.0
2023-07-25,36.52,36.67,35.735,35.81,192987,35.8531482495715,36.0004092637401,35.0824822754227,35.156112782507,196576.467732767,0.0,1.0
2023-07-26,37.13,37.36,36.35,36.35,227875,36.4520097071903,36.6778099289154,35.6862524335138,35.6862524335138,232113.36817819,0.0,1.0
2023-07-27,37.34,37.8,36.73,37.09,333727,36.6581751270263,37.1097755704765,36.0593136694075,36.412740103412,339934.165757554,0.0,1.0
2023-07-28,37.97,38.34,37.63,37.64,308432,37.2766713865342,37.6399152214833,36.9428797544188,36.9526971553634,314168.690615185,0.0,1.0
2023-07-31,37.87,38.5,37.74,38.19,246042,37.1784973770885,37.7969936365965,37.0508711648091,37.4926542073148,250618.265861978,0.0,1.0
2023-08-01,38.75,38.96,37.64,37.88,458010,38.0424286602107,38.2485940800467,36.9526971553634,37.1883147780331,466528.771296951,0.0,1.0
2023-08-02,38.48,38.87,37.77,38.27,291223,37.7773588347073,38.1602374715456,37.0803233676428,37.5711934148714,296639.611282312,0.0,1.0
2023-08-03,38.95,39.04,37.82,38.33,204895,38.2387766791021,38.3271332876033,37.1294103723657,37.6300978205388,208705.95095061,0.0,1.0
2023-08-04,39.03,39.78,38.63,38.94,303318,38.3173158866587,39.0536209575015,37.9246198488759,38.2289592781576,308959.572612494,0.0,1.0
2023-08-07,38.5,39.32,37.89,39.1,240201,37.7969936365965,38.6020205140513,37.1981321789777,38.3860376932707,244668.626000084,0.0,1.0
2023-08-08,38.71,38.92,37.77,38.0,175760,38.0031590564325,38.2093244762684,37.0803233676428,37.3061235893679,179029.053608331,0.0,1.0
2023-08-09,36.51,39.24,34.58,39.24,522046,35.8433308486269,38.5234813064947,33.9485724663248,38.5234813064947,531755.810878557,0.0,1.0
2023-08-10,34.46,36.52,34.14,36.38,378965,33.83076365499,35.8531482495715,33.5166068247637,35.7157046363475,386013.571351169,0.0,1.0
2023-08-11,33.88,34.45,33.79,34.25,288124,33.2613544002049,33.8209462540454,33.1729977917038,33.624598235154,293482.971335042,0.0,1.0
2023-08-14,33.0,33.5944,32.71,33.5,480287,32.3974231170827,32.980969429228,32.1127184896901,32.8882931643112,489220.113054078,0.0,1.0
2023-08-15,30.65,32.56,30.62,32.56,726827,30.0903338951086,31.9654574755216,30.0608816922749,31.9654574755216,740345.641482607,0.0,1.0
2023-08-16,30.68,31.3931,30.52,30.72,384473,30.1197860979423,30.8198649592997,29.9627076828292,30.1590557017206,391624.017569163,0.0,1.0
2023-08-17,30.65,31.415,30.56,30.68,267743,30.0903338951086,30.8413650673683,30.0019772866075,30.1197860979423,272722.894289119,0.0,1.0
2023-08-18,30.01,30.68,29.85,30.35,331477,29.4620202346561,30.1197860979423,29.304941819543,29.7958118667715,337642.316812295,0.0,1.0
2023-08-21,29.87,30.08,29.4,29.84,340965,29.3245766214321,29.5307420412681,28.8631587770373,29.2951244185984,347306.78916457,0.0,1.0
2023-08-22,29.91,30.22,29.3548,30.01,318327,29.3638462252104,29.6681856544921,28.8187841247678,29.4620202346561,324247.732976669,0.0,1.0
2023-08-23,29.61,29.85,29.3,29.85,260945,29.0693241968733,29.304941819543,28.7649847675916,29.304941819543,265798.454675843,0.0,1.0
2023-08-24,29.25,29.51,28.905,29.45,268127,28.7158977628687,28.9711501874276,28.3771974302811,28.9122457817602,273114.03650911,0.0,1.0
2023-08-25,29.28,29.48,28.86,29.32,197510,28.7453499657025,28.9416979845939,28.3330191260305,28.7846195694807,201183.593412503,0.0,1.0
2023-08-28,29.49,29.985,29.28,29.28,221029,28.9515153855384,29.4374767322947,28.7453499657025,28.7453499657025,225140.035787415,0.0,1.0
2023-08-29,29.53,29.64,28.99,29.32,384562,28.9907849893167,29.098776399707,28.4606453383099,28.7846195694807,391714.672927442,0.0,1.0
2023-08-30,29.79,30.0057,29.53,29.58,248247,29.2460374138756,29.4577987522499,28.9907849893167,29.0398719940396,252864.277828331,0.0,1.0
2023-08-31,30.15,30.31,29.64,29.89,365175,29.5994638478801,29.7565422629932,29.098776399707,29.3442114233213,371967.083815558,0.0,1.0
2023-09-01,30.63,31.16,30.6,30.61,231097,30.0706990932195,30.5910213432817,30.0412468903858,30.0510642913303,235395.2958678,0.0,1.0
2023-09-05,28.95,30.03,28.78,29.98,356227,28.4213757345316,29.4816550365452,28.2544799184739,29.4325680318224,362852.655210146,0.0,1.0
2023-09-06,28.81,29.2,28.67,29.12,305282,28.2839321213076,28.6668107581459,28.1464885080837,28.5882715505893,310960.102091823,0.0,1.0
2023-09-07,28.85,28.88,27.945,28.59,332430,28.3232017250859,28.3526539279196,27.4347269396023,28.0679493005271,338613.042165554,0.0,1.0
2023-09-08,28.8,29.24,28.21,28.69,418918,28.4213757345316,28.8555911971425,27.8391322733034,28.3128218688789,424498.747445972,0.15,1.0
2023-09-11,28.81,29.85,28.79,29.37,347016,28.4312442677728,29.4575717248531,28.4115072012905,28.9838821292776,351638.88241544,0.0,1.0
2023-09-12,29.04,29.26,28.65,28.81,331386,28.6582205323194,28.8753282636248,28.2733477359143,28.4312442677728,335800.662471249,0.0,1.0
2023-09-13,29.05,29.5688,28.92,29.2,339281,28.6680890655606,29.1800685701118,28.5397981334255,28.8161170641779,343800.83818842,0.0,1.0
2023-09-14,29.58,29.97,29.41,29.48,299732,29.1911213273419,29.575994123747,29.0233562622422,29.0924359949303,303724.973788368,0.0,1.0
2023-09-15,28.94,29.655,28.69,29.6,1083490,28.5595351999078,29.2651353266505,28.3128218688789,29.2108583938242,1097924.05165268,0.0,1.0
2023-09-18,27.83,29.0,27.82,28.99,323944,27.4641280101394,28.6187463993548,27.4542594768983,28.6088778661136,328259.52153557,0.0,1.0
2023-09-19,27.88,28.1,27.64,27.78,399109,27.5134706763452,27.7305784076507,27.2766258785574,27.4147853439336,404425.855643382,0.0,1.0
2023-09-20,27.48,28.5,27.46,28.05,306140,27.1187293466989,28.1253197372969,27.0989922802166,27.6812357414449,310218.339968943,0.0,1.0
2023-09-21,27.0,27.215,26.64,27.17,456005,26.6450397511234,26.8572132158083,26.2897725544418,26.8128048162231,462079.813541314,0.0,1.0
2023-09-22,27.45,27.81,27.215,27.25,351704,27.0891237469755,27.4443909436571,26.8572132158083,26.8917530821523,356389.335076883,0.0,1.0
2023-09-25,26.95,27.56,26.67,27.25,257914,26.5956970849176,27.1976776126282,26.3193781541652,26.8917530821523,261349.882193604,0.0,1.0
2023-09-26,26.83,27.07,26.65,26.65,407741,26.4772746860237,26.7141194838115,26.2996410876829,26.2996410876829,413172.849537065,0.0,1.0
2023-09-27,26.9,27.25,26.5,27.07,278841,26.5463544187118,26.8917530821523,26.1516130890656,26.7141194838115,282555.667783629,0.0,1.0
2023-09-28,27.6,27.645,26.93,27.04,357629,27.2371517455928,27.281560145178,26.5759600184353,26.684513884088,362393.266821563,0.0,1.0
2023-09-29,27.95,28.16,27.64,27.86,352460,27.5825504090333,27.7897896070976,27.2766258785574,27.4937336098629,357155.40636785,0.0,1.0
2023-10-02,27.12,27.7,26.77,27.7,420726,26.7634621500173,27.3358370780044,26.4180634865768,27.3358370780044,426330.833284685,0.0,1.0
2023-10-03,26.95,27.15,26.65,26.71,322677,26.5956970849176,26.7930677497408,26.2996410876829,26.3588522871299,326975.642797931,0.0,1.0
2023-10-04,26.67,26.875,26.24,26.84,265912,26.3193781541652,26.5216830856089,25.8950312247955,26.4871432192649,269454.430057561,0.0,1.0
2023-10-05,26.22,26.77,25.8462,26.5,293354,25.8752941583132,26.4180634865768,25.5064083857587,26.1516130890656,297262.007262198,0.0,1.0
2023-10-06,26.9,27.05,26.02,26.16,226718,26.5463544187118,26.6943824173292,25.67792349349,25.8160829588662,229738.294901283,0.0,1.0
2023-10-09,27.21,27.52,26.59,26.68,324137,26.8522789491877,27.1582034796636,26.240429888236,26.3292466874064,328455.092645565,0.0,1.0
2023-10-10,27.33,27.76,27.2,27.26,223753,26.9707013480816,27.3950482774513,26.8424104159465,26.9016216153935,226733.79572441,0.0,1.0
2023-10-11,27.57,27.6,27.07,27.39,167501,27.2075461458693,27.2371517455928,26.7141194838115,27.0299125475285,169732.417074339,0.0,1.0
2023-10-12,27.3,27.66,26.84,27.66,240213,26.9410957483581,27.2963629450398,26.4871432192649,27.2963629450398,243413.072773763,0.0,1.0
2023-10-13,27.27,27.49,26.93,27.45,250683,26.9114901486346,27.1285978799401,26.5759600184353,27.0891237469755,254022.552160563,0.0,1.0
2023-10-16,27.87,28.4,27.41,27.63,293312,27.503602143104,28.0266344048854,27.0496496140108,27.2667573453163,297219.447746034,0.0,1.0
2023-10-17,28.59,28.7,27.52,27.52,334299,28.2141365364673,28.3226904021201,27.1582034796636,27.1582034796636,338752.468913823,0.0,1.0
2023-10-18,27.5,28.4,27.28,28.4,209494,27.1384664131812,28.0266344048854,26.9213586818758,28.0266344048854,212284.839986457,0.0,1.0
2023-10-19,27.07,27.74,27.05,27.41,264571,26.7141194838115,27.375311210969,26.6943824173292,27.0496496140108,268095.565505727,0.0,1.0
2023-10-20,26.78,27.15,26.72,27.01,337592,26.427932019818,26.7930677497408,26.368720820371,26.6549082843646,342089.337645506,0.0,1.0
2023-10-23,25.77,26.8,25.77,26.51,441109,25.4312101624611,26.4476690863003,25.4312101624611,26.1614816223067,446985.371808194,0.0,1.0
2023-10-24,25.06,26.06,24.98,25.88,266054,24.730544302339,25.7173976264547,24.6515960364097,25.5397640281138,269598.32175507,0.0,1.0
2023-10-25,24.29,25.03,24.05,24.85,428382,23.9706672427699,24.7009387026155,23.7338224449821,24.5233051042747,434088.825088442,0.0,1.0
2023-10-26,24.52,24.9899,24.3,24.3,237641,24.1976435073165,24.6613658843185,23.9805357760111,23.9805357760111,240806.809069575,0.0,1.0
2023-10-27,24.44,24.62,23.95,24.58,342203,24.1186952413873,24.2963288397281,23.6351371125706,24.2568547067635,346761.764527314,0.0,1.0
2023-10-30,24.61,25.14,24.21,24.81,362534,24.2864603064869,24.8094925682682,23.8917189768407,24.4838309713101,367363.610316525,0.0,1.0
2023-10-31,24.64,24.8799,24.26,24.67,459639,24.3160659062104,24.5528120186657,23.9410616430464,24.3456715059339,465762.225011384,0.0,1.0
2023-11-01,25.27,25.3,23.91,24.4,315196,24.9377835004033,24.9673891001267,23.5956629796059,24.0792211084226,319394.982311527,0.0,1.0
2023-11-02,24.18,25.81,23.67,25.55,969644,23.8621133771172,25.4706842954257,23.3588181818182,25.2141024311557,982561.416478884,0.0,1.0
2023-11-03,24.87,25.82,24.75,24.85,522224,24.543042170757,25.4805528286669,24.4246197718631,24.5233051042747,529180.970706021,0.0,1.0
2023-11-06,24.6,24.9974,24.35,24.8,388014,24.2765917732458,24.6687672842493,24.0298784422168,24.4739624380689,393183.050123177,0.0,1.0
2023-11-07,24.35,24.49,23.95,24.33,266202,24.0298784422168,24.168037907593,23.6351371125706,24.0101413757345,269748.293383461,0.0,1.0
2023-11-08,23.96,24.335,23.73,24.21,283871,23.6450056458117,24.0150756423551,23.4180293812651,23.8917189768407,287652.676505272,0.0,1.0
2023-11-09,23.87,24.64,23.84,24.16,342285,23.5561888466413,24.3160659062104,23.5265832469178,23.8423763106349,346844.856916018,0.0,1.0
2023-11-10,23.94,24.11,23.4,23.89,383936,23.6252685793294,23.7930336444291,23.0923677843069,23.5759259131236,389050.723767937,0.0,1.0
2023-11-13,23.62,24.02,23.3618,23.82,363938,23.3094755156124,23.7042168452587,23.0546699873257,23.5068461804355,368786.314142605,0.0,1.0
2023-11-14,25.18,25.535,24.59,24.59,484344,24.8489667012329,25.1992996312939,24.2667232400046,24.2667232400046,490796.340412613,0.0,1.0
2023-11-15,25.85,26.23,25.26,25.26,251282,25.5101584283904,25.8851626915543,24.9279149671621,24.9279149671621,254629.531926817,0.0,1.0
2023-11-16,24.69,25.8478,24.64,25.53,393819,24.3654085724162,25.5079873510773,24.3160659062104,25.1943653646734,399065.383250242,0.0,1.0
2023-11-17,23.67,24.71,22.8,23.9,818514,23.3588181818182,24.3851456388985,22.5002557898375,23.5857944463648,829418.090812502,0.0,1.0
2023-11-20,25.32,25.44,24.01,24.27,605639,24.9871261666091,25.1055485655029,23.6943483120175,23.9509301762876,613707.209774777,0.0,1.0
2023-11-21,25.42,26.07,24.9,25.02,410347,25.0858114990206,25.7272661596958,24.5726477704805,24.6910701693744,415813.56618291,0.0,1.0
2023-11-22,25.47,25.81,25.19,25.48,294868,25.1351541652264,25.4706842954257,24.858835234474,25.1450226984676,298796.176487758,0.0,1.0
2023-11-24,25.22,25.7,25.125,25.27,125770,24.8884408341975,25.362130429773,24.7946897684065,24.9377835004033,127445.484477344,0.0,1.0
2023-11-27,24.47,25.08,24.36,25.08,328043,24.1483008411107,24.7502813688213,24.039746975458,24.7502813688213,332413.127648893,0.0,1.0
2023-11-28,24.51,24.78,24.1,24.57,248096,24.1877749740754,24.4542253715866,23.7831651111879,24.2469861735223,251401.088629172,0.0,1.0
2023-11-29,24.66,25.11,24.445,24.79,286445,24.3358029726927,24.7798869685448,24.1236295080078,24.4640939048277,290260.966853087,0.0,1.0
2023-11-30,24.28,24.9,24.1,24.65,375758,23.9607987095288,24.5726477704805,23.7831651111879,24.3259344394516,380763.777977559,0.0,1.0
2023-12-01,25.32,25.38,23.96,24.19,519563,24.9871261666091,25.046337366056,23.6450056458117,23.8719819103583,526484.521360435,0.0,1.0
2023-12-04,24.92,25.32,24.33,25.01,611454,24.5923848369628,24.9871261666091,24.0101413757345,24.6812016361332,619599.676119978,0.0,1.0
2023-12-05,24.13,24.97,23.85,24.7,366737,23.8127707109114,24.6417275031686,23.536451780159,24.3752771056573,371622.601898446,0.0,1.0
2023-12-06,24.43,25.4533,24.1919,24.44,501411,24.1088267081461,25.1186737147137,23.8738569316742,24.1186952413873,508090.70380273,0.0,1.0
2023-12-07,24.57,24.86,24.29,24.64,358151,24.2469861735223,24.5331736375158,23.9706672427699,24.3160659062104,362922.220808182,0.0,1.0
2023-12-08,24.6,25.0,24.34,24.34,212490,24.4246197718631,24.8217680608365,24.1664733840304,24.1664733840304,214015.777884155,0.15,1.0
2023-12-11,24.51,24.81,24.3411,24.44,332436,24.3352614068441,24.6331226235741,24.1675655418251,24.2657604562738,334823.0464337,0.0,1.0
2023-12-12,23.94,24.425,23.79,24.42,377928,23.769325095057,24.2508673954373,23.620394486692,24.2459030418251,380641.700335089,0.0,1.0
2023-12-13,24.7,24.74,23.25,23.88,607968,24.5239068441065,24.5636216730038,23.0842442965779,23.709752851711,612333.495452369,0.0,1.0
2023-12-14,25.84,27.25,25.19,25.37,694025,25.6557794676806,27.0557271863118,25.0104134980989,25.1891302281369,699008.425083772,0.0,1.0
2023-12-15,26.16,26.305,25.7,25.94,1111802,25.9734980988593,26.1174643536122,25.5167775665399,25.755066539924,1119785.25993298,0.0,1.0
2023-12-18,26.44,26.82,26.0,26.26,526082,26.2515019011407,26.6287927756654,25.81463878327,26.0727851711027,529859.515557683,0.0,1.0
2023-12-19,26.35,27.1,25.67,26.72,618629,26.1621435361217,26.9067965779468,25.4869914448669,26.5295057034221,623071.0464337,0.0,1.0
2023-12-20,25.9,26.8,25.78,26.23,473020,25.7153517110266,26.6089353612167,25.5962072243346,26.0429990494297,476416.505505027,0.0,1.0
2023-12-21,26.44,26.595,26.02,26.32,510968,26.2515019011407,26.4053968631179,25.8344961977186,26.1323574144487,514636.989947343,0.0,1.0
2023-12-22,26.37,26.94,26.23,26.59,308663,26.1820009505703,26.7479372623574,26.0429990494297,26.4004325095057,310879.345141216,0.0,1.0
2023-12-26,26.69,26.9,26.1,26.4,320259,26.4997195817491,26.7082224334601,25.9139258555133,26.2117870722433,322558.609861177,0.0,1.0
2023-12-27,26.32,26.79,26.24,26.7,235537,26.1323574144487,26.5990066539924,26.052927756654,26.5096482889734,237228.266156055,0.0,1.0
2023-12-28,26.12,26.39,25.99,26.13,280243,25.933783269962,26.201858365019,25.8047100760456,25.9437119771863,282255.276208712,0.0,1.0
2023-12-29,25.32,26.0299,25.26,25.95,329801,25.1394866920152,25.8443256178707,25.0799144486692,25.7649952471483,332169.125897559,0.0,1.0
2024-01-02,24.91,25.52,24.78,25.12,474549,24.7324096958175,25.3380608365019,24.6033365019011,24.9409125475285,477956.484442317,0.0,1.0
2024-01-03,24.1,25.02,23.91,24.3,901146,23.9281844106464,24.8416254752852,23.739538973384,24.1267585551331,907616.6510292,0.0,1.0
2024-01-04,23.3,24.4,23.3,24.22,607166,23.1338878326996,24.2260456273764,23.1338878326996,24.0473288973384,611525.736716133,0.0,1.0
2024-01-05,22.54,23.2,22.395,23.0,626516,22.3793060836502,23.0346007604563,22.2353398288973,22.8360266159696,631014.678793681,0.0,1.0
2024-01-08,21.84,22.4781,21.58,22.42,811644,21.6842965779468,22.3178473859316,21.4261501901141,22.2601615969582,817471.984681665,0.0,1.0
2024-01-09,20.55,21.51,20.5,21.51,806959,20.4034933460076,21.3566492395437,20.3538498098859,21.3566492395437,812753.34418382,0.0,1.0
2024-01-10,20.61,20.8119,20.0,20.35,659738,20.4630655893536,20.6635261882129,19.8574144486692,20.2049192015209,664475.228338919,0.0,1.0
2024-01-11,19.99,20.44,19.9,20.44,526611,19.8474857414449,20.2942775665399,19.7581273764259,20.2942775665399,530392.314025849,0.0,1.0
2024-01-12,20.45,20.67,20.02,20.3,469512,20.3042062737643,20.5226378326996,19.8772718631179,20.1552756653992,472883.316419338,0.0,1.0
2024-01-16,19.47,20.2,19.2,20.05,723588,19.3311929657795,20.0559885931559,19.0631178707224,19.9070579847909,728783.701292483,0.0,1.0
2024-01-17,19.79,19.88,18.88,19.02,1007609,19.6489115969582,19.7382699619772,18.7453992395437,18.8844011406844,1014844.10531355,0.0,1.0
2024-01-18,20.88,20.95,19.92,20.06,983058,20.7311406844106,20.800641634981,19.7779847908745,19.9169866920152,990116.817616086,0.0,1.0
2024-01-19,21.16,21.29,20.33,21.02,775569,21.009144486692,21.1382176806084,20.1850617870722,20.8701425855513,781137.949258019,0.0,1.0
2024-01-22,20.83,21.3,20.7463,21.05,693063,20.681497148289,21.1481463878327,20.5983938688213,20.8999287072243,698039.517472474,0.0,1.0
2024-01-23,21.19,21.41,20.76,21.31,418887,21.038930608365,21.2573621673004,20.6119961977186,21.158075095057,421894.805169938,0.0,1.0
2024-01-24,21.59,21.98,21.25,21.97,440301,21.4360788973384,21.8232984790875,21.098502851711,21.8133697718631,443462.567735759,0.0,1.0
2024-01-25,22.1,22.1,21.57,21.92,351485,21.9424429657795,21.9424429657795,21.4162214828897,21.7637262357414,354008.827190043,0.0,1.0
2024-01-26,23.04,23.24,22.36,22.36,510507,22.8757414448669,23.0743155893536,22.2005893536122,22.2005893536122,514172.679751077,0.0,1.0
2024-01-29,23.73,23.77,22.78,22.99,357224,23.560822243346,23.6005370722433,22.6175950570342,22.8260979087452,359789.035902346,0.0,1.0
2024-01-30,23.5,23.99,23.38,23.58,779311,23.3324619771863,23.8189686311787,23.2133174904943,23.411891634981,784906.818573481,0.0,1.0
2024-01-31,22.49,23.705,22.45,23.52,639758,22.3296625475285,23.5360004752852,22.2899477186312,23.352319391635,644351.762565821,0.0,1.0
2024-02-01,22.97,23.13,22.37,22.6,598927,22.8062404942966,22.9650998098859,22.2105180608365,22.4388783269962,603227.576831019,0.0,1.0
2024-02-02,23.01,23.16,22.395,22.62,372418,22.8459553231939,22.9948859315589,22.2353398288973,22.4587357414449,375092.135950216,0.0,1.0
2024-02-05,22.28,22.71,22.1,22.53,511699,22.1211596958175,22.5480941064639,21.9424429657795,22.3693773764259,515373.238870273,0.0,1.0
2024-02-06,22.43,23.04,22.12,22.12,577892,22.2700903041825,22.8757414448669,21.9623003802281,21.9623003802281,582041.535662997,0.0,1.0
2024-02-07,22.56,22.795,22.39,22.54,503502,22.3991634980989,22.6324881178707,22.2303754752852,22.3793060836502,507117.380564863,0.0,1.0
2024-02-08,21.25,21.91,19.0,21.15,2045646,21.098502851711,21.7537975285171,18.8645437262357,20.9992157794677,2060334.6979416,0.0,1.0
2024-02-09,20.7,21.56,20.625,21.3,1080711,20.5524239543726,21.4062927756654,20.4779586501901,21.1481463878327,1088471.01196745,0.0,1.0
2024-02-12,22.78,23.19,20.58,20.6,970950,22.6175950570342,23.0246720532319,20.4332794676806,20.4531368821293,977921.876495932,0.0,1.0
2024-02-13,20.68,22.1349,20.582,22.05,940118,20.532566539924,21.9770941539924,20.4352652091255,21.8927994296578,946868.488271898,0.0,1.0
2024-02-14,21.5,21.57,20.77,20.92,446455,21.3467205323194,21.4162214828897,20.621924904943,20.770855513308,449660.756342748,0.0,1.0
2024-02-15,22.75,22.83,21.75,21.75,524467,22.5878089353612,22.6672385931559,21.5949382129278,21.5949382129278,528232.919100048,0.0,1.0
2024-02-16,22.69,23.17,22.43,22.69,492581,22.5282366920152,23.0048146387833,22.2700903041825,22.5282366920152,496117.962661561,0.0,1.0
2024-02-20,22.59,22.83,22.02,22.25,473052,22.4289496197719,22.6672385931559,21.8630133079848,22.0913735741445,476448.735280038,0.0,1.0
2024-02-21,21.6,22.65,21.442,22.5,274791,21.4460076045627,22.4885218631179,21.2891340304183,22.3395912547529,276764.128291049,0.0,1.0
2024-02-22,21.13,21.58,21.05,21.47,432860,20.979358365019,21.4261501901141,20.8999287072243,21.3169344106464,435968.137865007,0.0,1.0
2024-02-23,22.04,22.17,20.94,21.12,274312,21.8828707224335,22.0119439163498,20.7907129277567,20.9694296577947,276281.688846337,0.0,1.0
2024-02-26,21.79,22.35,21.54,21.86,261149,21.6346530418251,22.1906606463878,21.3864353612167,21.7041539923954,263024.172331259,0.0,1.0
2024-02-27,22.43,22.5498,22.025,22.08,303487,22.2700903041825,22.38903621673,21.867977661597,21.9225855513308,305666.17903303,0.0,1.0
2024-02-28,22.04,22.745,22.03,22.25,335154,21.8828707224335,22.5828445817491,21.8729420152091,22.0913735741445,337560.562948779,0.0,1.0
2024-02-29,22.8,22.87,22.255,22.51,328183,22.6374524714829,22.7069534220532,22.0963379277567,22.3495199619772,330539.507898516,0.0,1.0
2024-03-01,23.57,23.59,22.56,23.0,364444,23.4019629277567,23.4218203422053,22.3991634980989,22.8360266159696,367060.87888942,0.0,1.0
2024-03-04,22.61,23.37,22.47,22.9,779967,22.4488070342205,23.20338878327,22.3098051330798,22.7367395437262,785567.528961226,0.0,1.0
2024-03-05,21.11,22.25,20.73,22.19,848010,20.9595009505703,22.0913735741445,20.5822100760456,22.0318013307985,854099.109621831,0.0,1.0
2024-03-06,21.89,21.89,21.17,21.51,397269,21.7339401140684,21.7339401140684,21.0190731939164,21.3566492395437,400121.577788416,0.0,1.0
2024-03-07,22.07,23.0,22.04,22.16,624459,21.9126568441065,22.8360266159696,21.8828707224335,22.0020152091255,628942.908568692,0.0,1.0
2024-03-08,20.89,22.445,20.88,22.19,524939,20.89,22.445,20.88,22.19,524939,0.15,1.0
2024-03-11,21.07,21.47,20.81,20.81,510200,21.07,21.47,20.81,20.81,510200,0.0,1.0
2024-03-12,20.88,21.2,20.73,21.08,318900,20.88,21.2,20.73,21.08,318900,0.0,1.0
2024-03-13,20.25,21.48,20.25,20.85,362803,20.25,21.48,20.25,20.85,362803,0.0,1.0
2024-03-14,19.12,20.238,18.69,20.0,907937,19.12,20.238,18.69,20.0,907937,0.0,1.0
2024-03-15,18.8,19.86,18.77,19.09,1461530,18.8,19.86,18.77,19.09,1461530,0.0,1.0
2024-03-18,17.98,19.02,17.86,18.85,1066308,17.98,19.02,17.86,18.85,1066308,0.0,1.0
2024-03-19,17.38,18.155,17.31,17.78,1141605,17.38,18.155,17.31,17.78,1141605,0.0,1.0
2024-03-20,17.64,18.055,17.17,17.25,887416,17.64,18.055,17.17,17.25,887416,0.0,1.0
2024-03-21,17.8,17.99,17.25,17.81,611088,17.8,17.99,17.25,17.81,611088,0.0,1.0
2024-03-22,17.55,17.69,17.31,17.5,430396,17.55,17.69,17.31,17.5,430396,0.0,1.0
2024-03-25,14.55,16.69,14.145,16.31,3829569,14.55,16.69,14.145,16.31,3829569,0.0,1.0
2024-03-26,13.69,14.695,13.6,14.61,1915349,13.69,14.695,13.6,14.61,1915349,0.0,1.0
2024-03-27,15.51,15.52,13.66,13.75,1597152,15.51,15.52,13.66,13.75,1597152,0.0,1.0
2024-03-28,15.74,16.08,15.45,15.62,854920,15.74,16.08,15.45,15.62,854920,0.0,1.0
2024-04-01,15.56,15.89,15.04,15.89,671919,15.56,15.89,15.04,15.89,671919,0.0,1.0
2024-04-02,14.66,15.42,14.495,15.37,527123,14.66,15.42,14.495,15.37,527123,0.0,1.0
2024-04-03,14.29,14.75,14.1501,14.41,506704,14.29,14.75,14.1501,14.41,506704,0.0,1.0
2024-04-04,14.29,14.55,14.09,14.35,507860,14.29,14.55,14.09,14.35,507860,0.0,1.0
2024-04-05,14.26,14.43,14.09,14.21,421031,14.26,14.43,14.09,14.21,421031,0.0,1.0
2024-04-08,13.96,14.64,13.54,14.49,939576,13.96,14.64,13.54,14.49,939576,0.0,1.0
2024-04-09,14.85,14.87,13.9,13.94,671433,14.85,14.87,13.9,13.94,671433,0.0,1.0
2024-04-10,14.03,14.265,13.78,14.26,721552,14.03,14.265,13.78,14.26,721552,0.0,1.0
2024-04-11,14.48,14.54,13.92,14.19,492341,14.48,14.54,13.92,14.19,492341,0.0,1.0
2024-04-12,14.3,15.07,14.11,14.5,488116,14.3,15.07,14.11,14.5,488116,0.0,1.0
2024-04-15,13.72,14.54,13.62,14.37,528240,13.72,14.54,13.62,14.37,528240,0.0,1.0
2024-04-16,13.6,13.68,13.1,13.54,512427,13.6,13.68,13.1,13.54,512427,0.0,1.0
2024-04-17,13.33,13.97,13.31,13.7,419117,13.33,13.97,13.31,13.7,419117,0.0,1.0
2024-04-18,13.6,13.885,13.17,13.38,401261,13.6,13.885,13.17,13.38,401261,0.0,1.0
2024-04-19,13.46,13.8767,13.4,13.43,398066,13.46,13.8767,13.4,13.43,398066,0.0,1.0
2024-04-22,13.24,13.5547,13.03,13.34,487577,13.24,13.5547,13.03,13.34,487577,0.0,1.0
2024-04-23,13.21,13.57,13.02,13.12,610524,13.21,13.57,13.02,13.12,610524,0.0,1.0
2024-04-24,12.78,13.27,12.76,13.18,780130,12.78,13.27,12.76,13.18,780130,0.0,1.0
2024-04-25,12.62,12.71,11.85,12.52,709816,12.62,12.71,11.85,12.52,709816,0.0,1.0
2024-04-26,13.04,13.85,12.96,13.73,954685,13.04,13.85,12.96,13.73,954685,0.0,1.0
2024-04-29,13.34,13.675,13.11,13.15,587396,13.34,13.675,13.11,13.15,587396,0.0,1.0
2024-04-30,12.45,13.1,12.44,13.04,655463,12.45,13.1,12.44,13.04,655463,0.0,1.0
2024-05-01,12.15,12.7695,12.08,12.51,536408,12.15,12.7695,12.08,12.51,536408,0.0,1.0
2024-05-02,12.71,12.8,12.02,12.25,984278,12.71,12.8,12.02,12.25,984278,0.0,1.0
2024-05-03,12.75,13.365,12.41,13.1,715854,12.75,13.365,12.41,13.1,715854,0.0,1.0
2024-05-06,13.2,13.32,12.7959,12.94,657845,13.2,13.32,12.7959,12.94,657845,0.0,1.0
2024-05-07,13.36,13.8,13.2,13.2,706647,13.36,13.8,13.2,13.2,706647,0.0,1.0
2024-05-08,13.46,13.58,12.04,12.64,1410776,13.46,13.58,12.04,12.64,1410776,0.0,1.0
2024-05-09,12.74,13.46,12.31,13.44,912636,12.74,13.46,12.31,13.44,912636,0.0,1.0
2024-05-10,12.39,12.97,12.27,12.97,910709,12.39,12.97,12.27,12.97,910709,0.0,1.0
2024-05-13,12.48,12.74,12.08,12.44,737983,12.48,12.74,12.08,12.44,737983,0.0,1.0
2024-05-14,12.67,13.23,12.51,12.77,569516,12.67,13.23,12.51,12.77,569516,0.0,1.0
2024-05-15,12.53,12.92,12.32,12.92,550585,12.53,12.92,12.32,12.92,550585,0.0,1.0
2024-05-16,12.68,12.73,12.37,12.46,468322,12.68,12.73,12.37,12.46,468322,0.0,1.0
2024-05-17,13.15,13.38,12.49,12.67,527004,13.15,13.38,12.49,12.67,527004,0.0,1.0
2024-05-20,13.21,13.32,12.85,13.18,566324,13.21,13.32,12.85,13.18,566324,0.0,1.0
2024-05-21,13.29,13.32,12.89,13.08,342358,13.29,13.32,12.89,13.08,342358,0.0,1.0
2024-05-22,13.01,13.32,12.82,13.24,376914,13.01,13.32,12.82,13.24,376914,0.0,1.0
2024-05-23,12.46,13.06,12.4,13.06,514089,12.46,13.06,12.4,13.06,514089,0.0,1.0
2024-05-24,12.52,12.9,12.455,12.56,365703,12.52,12.9,12.455,12.56,365703,0.0,1.0
2024-05-28,12.57,12.96,12.51,12.67,431833,12.57,12.96,12.51,12.67,431833,0.0,1.0
2024-05-29,12.3,12.5,12.26,12.35,482840,12.3,12.5,12.26,12.35,482840,0.0,1.0
2024-05-30,12.39,12.58,12.28,12.29,492481,12.39,12.58,12.28,12.29,492481,0.0,1.0
2024-05-31,12.96,13.0,12.44,12.46,619960,12.96,13.0,12.44,12.46,619960,0.0,1.0
2024-06-03,13.21,13.305,12.91,13.11,464562,13.21,13.305,12.91,13.11,464562,0.0,1.0
2024-06-04,13.63,13.69,12.9,12.99,784065,13.63,13.69,12.9,12.99,784065,0.0,1.0
2024-06-05,13.62,13.79,13.51,13.67,462701,13.62,13.79,13.51,13.67,462701,0.0,1.0
2024-06-06,13.59,13.83,13.4794,13.53,517489,13.59,13.83,13.4794,13.53,517489,0.0,1.0
2024-06-07,13.38,13.52,12.49,13.24,748717,13.38,13.52,12.49,13.24,748717,0.0,1.0
2024-06-10,12.48,13.16,12.04,13.16,1119300,12.48,13.16,12.04,13.16,1119300,0.0,1.0
2024-06-11,12.08,12.36,11.6401,12.22,875284,12.08,12.36,11.6401,12.22,875284,0.0,1.0
2024-06-12,12.25,12.95,12.07,12.49,705371,12.25,12.95,12.07,12.49,705371,0.0,1.0
2024-06-13,12.06,12.33,11.97,12.23,541587,12.06,12.33,11.97,12.23,541587,0.0,1.0
2024-06-14,11.51,11.97,11.5,11.9,601143,11.51,11.97,11.5,11.9,601143,0.0,1.0
2024-06-17,11.19,11.335,10.95,11.25,731440,11.19,11.335,10.95,11.25,731440,0.0,1.0
2024-06-18,11.08,11.38,10.88,11.2,973393,11.08,11.38,10.88,11.2,973393,0.0,1.0
2024-06-20,11.34,11.41,10.95,11.06,543110,11.34,11.41,10.95,11.06,543110,0.0,1.0
2024-06-21,11.67,11.71,11.25,11.33,2471265,11.67,11.71,11.25,11.33,2471265,0.0,1.0
2024-06-24,11.88,12.2599,11.68,11.85,738590,11.88,12.2599,11.68,11.85,738590,0.0,1.0
2024-06-25,11.37,11.66,10.355,11.52,1838681,11.37,11.66,10.355,11.52,1838681,0.0,1.0
2024-06-26,11.26,11.57,11.0366,11.22,485353,11.26,11.57,11.0366,11.22,485353,0.0,1.0
2024-06-27,10.59,11.38,10.57,11.27,797316,10.59,11.38,10.57,11.27,797316,0.0,1.0
2024-06-28,10.33,10.905,10.29,10.62,2497563,10.33,10.905,10.29,10.62,2497563,0.0,1.0
2024-07-01,10.06,10.57,10.01,10.39,808707,10.06,10.57,10.01,10.39,808707,0.0,1.0
2024-07-02,9.93,10.19,9.8,10.04,725328,9.93,10.19,9.8,10.04,725328,0.0,1.0
2024-07-03,10.45,10.51,9.7936,9.83,744942,10.45,10.51,9.7936,9.83,744942,0.0,1.0
2024-07-05,10.05,10.56,9.76,10.41,929306,10.05,10.56,9.76,10.41,929306,0.0,1.0
2024-07-08,10.23,10.44,10.065,10.09,686436,10.23,10.44,10.065,10.09,686436,0.0,1.0
2024-07-09,10.44,10.6,9.99,10.11,662694,10.44,10.6,9.99,10.11,662694,0.0,1.0
2024-07-10,10.44,10.74,10.31,10.51,533285,10.44,10.74,10.31,10.51,533285,0.0,1.0
2024-07-11,11.19,11.52,10.7301,10.78,747177,11.19,11.52,10.7301,10.78,747177,0.0,1.0
2024-07-12,11.27,11.53,11.16,11.35,519627,11.27,11.53,11.16,11.35,519627,0.0,1.0
2024-07-15,11.43,11.48,10.9,11.22,527580,11.43,11.48,10.9,11.22,527580,0.0,1.0
2024-07-16,12.38,12.39,11.5349,11.54,765674,12.38,12.39,11.5349,11.54,765674,0.0,1.0
2024-07-17,13.05,13.23,11.89,12.25,913868,13.05,13.23,11.89,12.25,913868,0.0,1.0
2024-07-18,12.62,13.32,12.52,12.85,616840,12.62,13.32,12.52,12.85,616840,0.0,1.0
2024-07-19,12.31,12.58,12.1,12.56,480321,12.31,12.58,12.1,12.56,480321,0.0,1.0
2024-07-22,12.31,12.57,11.87,12.48,355494,12.31,12.57,11.87,12.48,355494,0.0,1.0
2024-07-23,12.43,12.445,12.01,12.19,331192,12.43,12.445,12.01,12.19,331192,0.0,1.0
2024-07-24,12.25,12.87,12.2,12.45,510500,12.25,12.87,12.2,12.45,510500,0.0,1.0
2024-07-25,12.99,13.29,12.16,12.27,496644,12.99,13.29,12.16,12.27,496644,0.0,1.0
2024-07-26,13.07,13.4171,12.78,13.34,575162,13.07,13.4171,12.78,13.34,575162,0.0,1.0
2024-07-29,12.87,13.23,12.59,13.08,461889,12.87,13.23,12.59,13.08,461889,0.0,1.0
2024-07-30,12.89,12.94,12.68,12.85,558615,12.89,12.94,12.68,12.85,558615,0.0,1.0
2024-07-31,13.3,13.525,12.59,13.0,1197454,13.3,13.525,12.59,13.0,1197454,0.0,1.0
2024-08-01,12.47,13.44,12.38,13.28,907660,12.47,13.44,12.38,13.28,907660,0.0,1.0
2024-08-02,11.72,12.1,11.35,12.05,1041067,11.72,12.1,11.35,12.05,1041067,0.0,1.0
2024-08-05,11.05,11.39,10.69,11.32,741282,11.05,11.39,10.69,11.32,741282,0.0,1.0
2024-08-06,11.29,11.68,11.04,11.06,584040,11.29,11.68,11.04,11.06,584040,0.0,1.0
2024-08-07,11.25,11.815,11.2,11.63,537171,11.25,11.815,11.2,11.63,537171,0.0,1.0
2024-08-08,10.88,11.47,10.83,11.47,586664,10.88,11.47,10.83,11.47,586664,0.0,1.0
2024-08-09,10.8,10.94,10.56,10.94,442441,10.8,10.94,10.56,10.94,442441,0.0,1.0
2024-08-12,10.15,10.99,10.04,10.98,771466,10.15,10.99,10.04,10.98,771466,0.0,1.0
2024-08-13,10.3,10.37,10.025,10.16,512798,10.3,10.37,10.025,10.16,512798,0.0,1.0
2024-08-14,9.69,10.35,9.33,10.35,945133,9.69,10.35,9.33,10.35,945133,0.0,1.0
2024-08-15,9.83,10.29,9.76,10.03,955910,9.83,10.29,9.76,10.03,955910,0.0,1.0
2024-08-16,9.74,9.855,9.64,9.76,658404,9.74,9.855,9.64,9.76,658404,0.0,1.0
2024-08-19,9.75,9.88,9.55,9.75,768967,9.75,9.88,9.55,9.75,768967,0.0,1.0
2024-08-20,9.49,9.75,9.39,9.75,613435,9.49,9.75,9.39,9.75,613435,0.0,1.0
2024-08-21,9.61,9.77,9.41,9.64,953040,9.61,9.77,9.41,9.64,953040,0.0,1.0
2024-08-22,9.35,9.55,9.3,9.54,971990,9.35,9.55,9.3,9.54,971990,0.0,1.0
2024-08-23,9.25,9.54,9.2,9.4,807493,9.25,9.54,9.2,9.4,807493,0.0,1.0
2024-08-26,9.24,9.34,9.13,9.32,935615,9.24,9.34,9.13,9.32,935615,0.0,1.0
2024-08-27,9.05,9.25,8.96,9.18,975556,9.05,9.25,8.96,9.18,975556,0.0,1.0
2024-08-28,8.98,9.1,8.72,9.0,602731,8.98,9.1,8.72,9.0,602731,0.0,1.0
2024-08-29,9.2,9.3,8.92,9.03,665026,9.2,9.3,8.92,9.03,665026,0.0,1.0
2024-08-30,8.83,9.345,8.68,9.27,998485,8.83,9.345,8.68,9.27,998485,0.0,1.0
2024-09-03,8.14,8.78,7.93,8.7,1737107,8.14,8.78,7.93,8.7,1737107,0.0,1.0
2024-09-04,7.95,8.2,7.775,8.16,1252207,7.95,8.2,7.775,8.16,1252207,0.0,1.0
2024-09-05,8.22,8.22,7.89,7.99,1185113,8.22,8.22,7.89,7.99,1185113,0.0,1.0
2024-09-06,8.37,8.71,8.075,8.18,1341615,8.37,8.71,8.075,8.18,1341615,0.0,1.0
2024-09-09,8.21,8.51,7.79,8.15,1732174,8.21,8.51,7.79,8.15,1732174,0.0,1.0
2024-09-10,7.77,8.245,7.51,8.23,1466732,7.77,8.245,7.51,8.23,1466732,0.0,1.0
2024-09-11,8.41,8.44,7.67,7.76,1098652,8.41,8.44,7.67,7.76,1098652,0.0,1.0
2024-09-12,8.46,8.86,8.38,8.56,1020632,8.46,8.86,8.38,8.56,1020632,0.0,1.0
2024-09-13,9.42,9.42,8.53,8.59,1142953,9.42,9.42,8.53,8.59,1142953,0.0,1.0
2024-09-16,9.21,9.51,8.99,9.45,1146792,9.21,9.51,8.99,9.45,1146792,0.0,1.0
2024-09-17,11.15,12.8,9.9,10.16,4490605,11.15,12.8,9.9,10.16,4490605,0.0,1.0
2024-09-18,10.86,11.43,10.71,11.12,1825707,10.86,11.43,10.71,11.12,1825707,0.0,1.0
2024-09-19,11.12,11.68,11.01,11.4,1713930,11.12,11.68,11.01,11.4,1713930,0.0,1.0
2024-09-20,11.34,11.73,10.85,10.96,9026424,11.34,11.73,10.85,10.96,9026424,0.0,1.0
2024-09-23,10.78,11.915,10.72,11.42,1375404,10.78,11.915,10.72,11.42,1375404,0.0,1.0
2024-09-24,11.0,11.38,10.915,11.19,1690513,11.0,11.38,10.915,11.19,1690513,0.0,1.0
2024-09-25,11.36,11.86,10.9,11.07,1151122,11.36,11.86,10.9,11.07,1151122,0.0,1.0
2024-09-26,12.25,12.255,11.63,11.63,850743,12.25,12.255,11.63,11.63,850743,0.0,1.0
2024-09-27,12.39,12.56,12.09,12.36,843375,12.39,12.56,12.09,12.36,843375,0.0,1.0
2024-09-30,12.02,12.37,11.81,12.04,632748,12.02,12.37,11.81,12.04,632748,0.0,1.0
2024-10-01,12.32,12.32,11.78,12.03,757791,12.32,12.32,11.78,12.03,757791,0.0,1.0
2024-10-02,12.14,12.36,11.96,12.36,707658,12.14,12.36,11.96,12.36,707658,0.0,1.0
2024-10-03,11.75,12.0459,11.44,11.95,521753,11.75,12.0459,11.44,11.95,521753,0.0,1.0
2024-10-04,12.06,12.23,11.74,11.98,623613,12.06,12.23,11.74,11.98,623613,0.0,1.0
2024-10-07,12.18,12.695,11.8,12.65,1200613,12.18,12.695,11.8,12.65,1200613,0.0,1.0
2024-10-08,12.11,12.24,11.76,11.91,613012,12.11,12.24,11.76,11.91,613012,0.0,1.0
2024-10-09,13.39,13.64,12.12,12.16,942769,13.39,13.64,12.12,12.16,942769,0.0,1.0
2024-10-10,12.63,13.435,12.63,13.23,705451,12.63,13.435,12.63,13.23,705451,0.0,1.0
2024-10-11,12.47,12.66,12.032,12.56,561312,12.47,12.66,12.032,12.56,561312,0.0,1.0
2024-10-14,11.95,12.28,11.7,12.28,410298,11.95,12.28,11.7,12.28,410298,0.0,1.0
2024-10-15,12.83,13.0384,11.63,11.81,922464,12.83,13.0384,11.63,11.81,922464,0.0,1.0
2024-10-16,13.36,13.59,12.82,12.83,795462,13.36,13.59,12.82,12.83,795462,0.0,1.0
2024-10-17,13.64,13.8,13.22,13.38,558497,13.64,13.8,13.22,13.38,558497,0.0,1.0
2024-10-18,13.54,13.77,13.17,13.77,490874,13.54,13.77,13.17,13.77,490874,0.0,1.0
2024-10-21,13.3,13.58,12.99,13.54,369119,13.3,13.58,12.99,13.54,369119,0.0,1.0
2024-10-22,13.38,13.46,13.085,13.43,413748,13.38,13.46,13.085,13.43,413748,0.0,1.0
2024-10-23,13.59,13.665,13.27,13.36,672666,13.59,13.665,13.27,13.36,672666,0.0,1.0
2024-10-24,13.47,13.74,13.04,13.58,457365,13.47,13.74,13.04,13.58,457365,0.0,1.0
2024-10-25,13.35,13.84,13.35,13.59,369726,13.35,13.84,13.35,13.59,369726,0.0,1.0
2024-10-28,13.85,14.04,13.55,13.57,325750,13.85,14.04,13.55,13.57,325750,0.0,1.0
2024-10-29,12.99,13.8,12.828,13.78,474761,12.99,13.8,12.828,13.78,474761,0.0,1.0
2024-10-30,12.94,12.965,12.38,12.9,433730,12.94,12.965,12.38,12.9,433730,0.0,1.0
2024-10-31,12.31,12.99,12.25,12.94,507229,12.31,12.99,12.25,12.94,507229,0.0,1.0
2024-11-01,12.05,12.66,11.89,12.37,566816,12.05,12.66,11.89,12.37,566816,0.0,1.0
2024-11-04,12.63,12.82,12.1,12.18,443030,12.63,12.82,12.1,12.18,443030,0.0,1.0
2024-11-05,12.74,12.81,12.21,12.5,386848,12.74,12.81,12.21,12.5,386848,0.0,1.0
2024-11-06,13.52,13.75,13.11,13.52,620019,13.52,13.75,13.11,13.52,620019,0.0,1.0
2024-11-07,13.2,13.69,13.1,13.54,609908,13.2,13.69,13.1,13.54,609908,0.0,1.0
2024-11-08,13.04,13.31,12.43,13.2,495873,13.04,13.31,12.43,13.2,495873,0.0,1.0
2024-11-11,12.98,13.1,12.66,12.98,385635,12.98,13.1,12.66,12.98,385635,0.0,1.0
2024-11-12,12.53,12.765,12.24,12.69,514452,12.53,12.765,12.24,12.69,514452,0.0,1.0
2024-11-13,12.25,12.8,12.23,12.52,428702,12.25,12.8,12.23,12.52,428702,0.0,1.0
2024-11-14,12.0,12.42,11.41,12.23,652842,12.0,12.42,11.41,12.23,652842,0.0,1.0
2024-11-15,14.55,15.82,11.88,12.3,6505924,14.55,15.82,11.88,12.3,6505924,0.0,1.0
2024-11-18,14.76,15.51,14.4,14.54,1261396,14.76,15.51,14.4,14.54,1261396,0.0,1.0
2024-11-19,14.67,14.7399,14.215,14.6,540046,14.67,14.7399,14.215,14.6,540046,0.0,1.0
2024-11-20,14.91,15.14,14.5138,14.62,596123,14.91,15.14,14.5138,14.62,596123,0.0,1.0
2024-11-21,14.7,14.91,14.3301,14.76,479561,14.7,14.91,14.3301,14.76,479561,0.0,1.0
2024-11-22,14.83,14.86,14.27,14.75,469020,14.83,14.86,14.27,14.75,469020,0.0,1.0
2024-11-25,15.07,15.29,14.52,15.0,928875,15.07,15.29,14.52,15.0,928875,0.0,1.0
2024-11-26,14.77,15.09,14.53,15.07,716219,14.77,15.09,14.53,15.07,716219,0.0,1.0
2024-11-27,15.7,15.73,14.95,14.95,338285,15.7,15.73,14.95,14.95,338285,0.0,1.0
2024-11-29,15.43,15.74,15.24,15.63,218937,15.43,15.74,15.24,15.63,218937,0.0,1.0
2024-12-02,15.09,15.43,14.56,15.41,705546,15.09,15.43,14.56,15.41,705546,0.0,1.0
2024-12-03,14.77,15.205,14.75,15.19,305678,14.77,15.205,14.75,15.19,305678,0.0,1.0
2024-12-04,14.44,14.63,14.14,14.6,465502,14.44,14.63,14.14,14.6,465502,0.0,1.0
2024-12-05,13.82,14.51,13.6261,14.47,659877,13.82,14.51,13.6261,14.47,659877,0.0,1.0
2024-12-06,13.57,13.92,12.977956,13.92,854038,13.57,13.92,12.977956,13.92,854038,0.0,1.0
2024-12-09,13.65,14.335,13.58,13.88,620558,13.65,14.335,13.58,13.88,620558,0.0,1.0
2024-12-10,14.12,14.27,13.26,13.71,857321,14.12,14.27,13.26,13.71,857321,0.0,1.0
2024-12-11,13.59,14.3399,13.02,14.25,1208660,13.59,14.3399,13.02,14.25,1208660,0.0,1.0
2024-12-12,13.28,13.8,13.17,13.43,795902,13.28,13.8,13.17,13.43,795902,0.0,1.0
2024-12-13,13.06,13.12,12.8,13.06,539037,13.06,13.12,12.8,13.06,539037,0.0,1.0
2024-12-16,12.61,13.0115,12.37,12.89,1438448,12.61,13.0115,12.37,12.89,1438448,0.0,1.0
2024-12-17,12.79,13.58,11.41,11.95,1575238,12.79,13.58,11.41,11.95,1575238,0.0,1.0
2024-12-18,12.02,13.4,11.98,12.64,1021581,12.02,13.4,11.98,12.64,1021581,0.0,1.0
2024-12-19,11.32,12.1992,11.11,12.1,1195074,11.32,12.1992,11.11,12.1,1195074,0.0,1.0
2024-12-20,10.66,11.45,10.62,11.1,2673568,10.66,11.45,10.62,11.1,2673568,0.0,1.0
2024-12-23,10.59,10.816,10.33,10.56,752357,10.59,10.816,10.33,10.56,752357,0.0,1.0
2024-12-24,10.75,10.9792,10.5058,10.59,220418,10.75,10.9792,10.5058,10.59,220418,0.0,1.0
2024-12-26,10.85,10.92,10.585,10.69,411460,10.85,10.92,10.585,10.69,411460,0.0,1.0
2024-12-27,10.84,11.1,10.69,10.78,380698,10.84,11.1,10.69,10.78,380698,0.0,1.0
2024-12-30,10.83,11.03,10.61,10.75,666851,10.83,11.03,10.61,10.75,666851,0.0,1.0
2024-12-31,11.25,11.33,10.7301,10.9,550752,11.25,11.33,10.7301,10.9,550752,0.0,1.0
2025-01-02,10.99,11.49,10.9,11.33,520739,10.99,11.49,10.9,11.33,520739,0.0,1.0
2025-01-03,11.02,11.185,10.8,10.93,401982,11.02,11.185,10.8,10.93,401982,0.0,1.0
2025-01-06,11.29,11.67,11.11,11.5,570439,11.29,11.67,11.11,11.5,570439,0.0,1.0
2025-01-07,11.76,12.04,11.2,11.45,554483,11.76,12.04,11.2,11.45,554483,0.0,1.0
2025-01-08,11.73,12.05,11.44,11.63,609644,11.73,12.05,11.44,11.63,609644,0.0,1.0
2025-01-10,12.4,12.45,11.5301,11.7,517220,12.4,12.45,11.5301,11.7,517220,0.0,1.0
2025-01-13,13.07,13.12,12.0,12.5,830952,13.07,13.12,12.0,12.5,830952,0.0,1.0
2025-01-14,13.32,13.4,12.79,13.1,510894,13.32,13.4,12.79,13.1,510894,0.0,1.0
2025-01-15,13.44,13.9,13.175,13.55,395412,13.44,13.9,13.175,13.55,395412,0.0,1.0
2025-01-16,13.9,13.92,13.01,13.44,424323,13.9,13.92,13.01,13.44,424323,0.0,1.0
2025-01-17,14.21,14.24,13.65,14.06,614449,14.21,14.24,13.65,14.06,614449,0.0,1.0
2025-01-21,13.87,14.38,13.69,14.32,550609,13.87,14.38,13.69,14.32,550609,0.0,1.0
2025-01-22,13.68,13.91,13.45,13.7,411295,13.68,13.91,13.45,13.7,411295,0.0,1.0
2025-01-23,13.19,13.65,13.0,13.59,515376,13.19,13.65,13.0,13.59,515376,0.0,1.0
2025-01-24,13.42,13.54,13.14,13.28,346406,13.42,13.54,13.14,13.28,346406,0.0,1.0
2025-01-27,12.55,13.4,12.5,13.4,528101,12.55,13.4,12.5,13.4,528101,0.0,1.0
2025-01-28,12.0,12.4,11.36,12.4,809071,12.0,12.4,11.36,12.4,809071,0.0,1.0
2025-01-29,11.95,12.135,11.695,12.01,504649,11.95,12.135,11.695,12.01,504649,0.0,1.0
2025-01-30,11.96,12.13,11.765,12.02,621541,11.96,12.13,11.765,12.02,621541,0.0,1.0
2025-01-31,11.66,11.93,11.54,11.93,474434,11.66,11.93,11.54,11.93,474434,0.0,1.0
2025-02-03,11.49,11.68,11.13,11.58,451920,11.49,11.68,11.13,11.58,451920,0.0,1.0
2025-02-04,11.97,12.32,11.264,11.44,437543,11.97,12.32,11.264,11.44,437543,0.0,1.0
2025-02-05,11.93,12.135,11.75,12.06,363911,11.93,12.135,11.75,12.06,363911,0.0,1.0
2025-02-06,11.77,12.34,11.66,12.13,419327,11.77,12.34,11.66,12.13,419327,0.0,1.0
2025-02-07,12.05,12.09,11.68,11.86,571008,12.05,12.09,11.68,11.86,571008,0.0,1.0
2025-02-10,12.12,12.76,11.87,12.27,1008231,12.12,12.76,11.87,12.27,1008231,0.0,1.0
2025-02-11,11.42,12.42,10.87,11.5,1117271,11.42,12.42,10.87,11.5,1117271,0.0,1.0
2025-02-12,11.46,12.6,11.285,11.8,1081527,11.46,12.6,11.285,11.8,1081527,0.0,1.0
2025-02-13,11.5,11.68,11.13,11.28,545081,11.5,11.68,11.13,11.28,545081,0.0,1.0
2025-02-14,11.23,11.8737,11.22,11.51,468782,11.23,11.8737,11.22,11.51,468782,0.0,1.0
2025-02-18,11.87,11.97,10.54,11.22,999526,11.87,11.97,10.54,11.22,999526,0.0,1.0
2025-02-19,11.89,12.17,11.16,11.72,736938,11.89,12.17,11.16,11.72,736938,0.0,1.0
2025-02-20,11.89,12.0566,11.53,11.91,533759,11.89,12.0566,11.53,11.91,533759,0.0,1.0
2025-02-21,12.04,12.06,11.52,12.0,712771,12.04,12.06,11.52,12.0,712771,0.0,1.0
2025-02-24,11.87,12.1998,11.475,12.07,573222,11.87,12.1998,11.475,12.07,573222,0.0,1.0
2025-02-25,11.76,12.05,11.64,11.85,550780,11.76,12.05,11.64,11.85,550780,0.0,1.0
2025-02-26,11.26,11.88,11.14,11.87,1169710,11.26,11.88,11.14,11.87,1169710,0.0,1.0
2025-02-27,10.94,11.06,10.0801,11.0,1025884,10.94,11.06,10.0801,11.0,1025884,0.0,1.0
2025-02-28,10.44,10.97,10.33,10.81,523358,10.44,10.97,10.33,10.81,523358,0.0,1.0
2025-03-03,10.03,10.7,9.93,10.58,583415,10.03,10.7,9.93,10.58,583415,0.0,1.0
2025-03-04,9.73,10.1,9.62,9.91,852710,9.73,10.1,9.62,9.91,852710,0.0,1.0
2025-03-05,9.9,10.085,9.75,9.75,659791,9.9,10.085,9.75,9.75,659791,0.0,1.0
2025-03-06,10.08,10.29,9.821,9.84,418110,10.08,10.29,9.821,9.84,418110,0.0,1.0
2025-03-07,10.41,10.515,10.004,10.02,399295,10.41,10.515,10.004,10.02,399295,0.0,1.0
2025-03-10,10.11,10.46,9.91,10.27,420870,10.11,10.46,9.91,10.27,420870,0.0,1.0
2025-03-11,10.35,10.395,9.965,10.13,501195,10.35,10.395,9.965,10.13,501195,0.0,1.0
2025-03-12,9.91,10.46,9.9,10.37,487194,9.91,10.46,9.9,10.37,487194,0.0,1.0
2025-03-13,10.0,10.13,9.91,9.92,430513,10.0,10.13,9.91,9.92,430513,0.0,1.0
2025-03-14,10.9,10.935,10.105,10.14,518721,10.9,10.935,10.105,10.14,518721,0.0,1.0
2025-03-17,11.7,11.83,10.92,10.96,818513,11.7,11.83,10.92,10.96,818513,0.0,1.0
2025-03-18,11.22,11.83,10.74,11.83,407130,11.22,11.83,10.74,11.83,407130,0.0,1.0
2025-03-19,10.95,11.39,10.8,11.16,428399,10.95,11.39,10.8,11.16,428399,0.0,1.0
2025-03-20,10.28,10.78,10.245,10.77,475088,10.28,10.78,10.245,10.77,475088,0.0,1.0
2025-03-21,9.97,10.07,9.85,10.07,946480,9.97,10.07,9.85,10.07,946480,0.0,1.0
2025-03-24,9.64,10.0737,9.58,9.98,639748,9.64,10.0737,9.58,9.98,639748,0.0,1.0
2025-03-25,9.57,9.79,9.38,9.63,672501,9.57,9.79,9.38,9.63,672501,0.0,1.0
2025-03-26,9.67,9.77,9.5,9.6,393733,9.67,9.77,9.5,9.6,393733,0.0,1.0
2025-03-27,9.51,9.68,9.34,9.6,456191,9.51,9.68,9.34,9.6,456191,0.0,1.0
2025-03-28,9.56,9.91,9.45,9.59,486746,9.56,9.91,9.45,9.59,486746,0.0,1.0
2025-03-31,9.29,9.5961,9.03,9.38,568900,9.29,9.5961,9.03,9.38,568900,0.0,1.0
2025-04-01,9.12,9.37,8.96,9.29,481339,9.12,9.37,8.96,9.29,481339,0.0,1.0
2025-04-02,9.31,9.33,8.9,8.96,324708,9.31,9.33,8.9,8.96,324708,0.0,1.0
2025-04-03,9.2,9.22,8.82,8.88,549055,9.2,9.22,8.82,8.88,549055,0.0,1.0
2025-04-04,9.17,9.28,8.595,8.95,977107,9.17,9.28,8.595,8.95,977107,0.0,1.0
2025-04-07,9.27,9.76,8.906,9.0,1020602,9.27,9.76,8.906,9.0,1020602,0.0,1.0
2025-04-08,9.39,9.57,9.2,9.51,1267171,9.39,9.57,9.2,9.51,1267171,0.0,1.0
2025-04-09,9.91,10.15,9.2,9.35,899214,9.91,10.15,9.2,9.35,899214,0.0,1.0
2025-04-10,10.26,10.3886,9.44,9.72,728133,10.26,10.3886,9.44,9.72,728133,0.0,1.0
2025-04-11,10.74,10.84,10.22,10.36,725620,10.74,10.84,10.22,10.36,725620,0.0,1.0
2025-04-14,11.06,11.235,10.63,10.8,619254,11.06,11.235,10.63,10.8,619254,0.0,1.0
2025-04-15,10.91,11.2,10.87,11.0,1020620,10.91,11.2,10.87,11.0,1020620,0.0,1.0
2025-04-16,11.15,11.31,10.91,11.01,723876,11.15,11.31,10.91,11.01,723876,0.0,1.0
2025-04-17,11.38,11.38,10.96,11.12,571887,11.38,11.38,10.96,11.12,571887,0.0,1.0
2025-04-21,11.45,11.47,11.12,11.44,470276,11.45,11.47,11.12,11.44,470276,0.0,1.0
2025-04-22,12.01,12.11,11.388,11.45,535123,12.01,12.11,11.388,11.45,535123,0.0,1.0
2025-04-23,11.94,12.455,11.845,12.1,440021,11.94,12.455,11.845,12.1,440021,0.0,1.0
2025-04-24,12.46,12.48,11.88,11.98,463075,12.46,12.48,11.88,11.98,463075,0.0,1.0
2025-04-25,12.52,12.57,12.1,12.34,484292,12.52,12.57,12.1,12.34,484292,0.0,1.0
2025-04-28,13.0,13.1,12.4,12.55,718878,13.0,13.1,12.4,12.55,718878,0.0,1.0
2025-04-29,13.26,13.27,12.9,13.0,655155,13.26,13.27,12.9,13.0,655155,0.0,1.0
2025-04-30,13.44,13.5,12.9001,13.03,774045,13.44,13.5,12.9001,13.03,774045,0.0,1.0
2025-05-01,13.0,13.79,12.99,13.31,1363823,13.0,13.79,12.99,13.31,1363823,0.0,1.0
2025-05-02,13.71,13.795,13.08,13.28,879611,13.71,13.795,13.08,13.28,879611,0.0,1.0
2025-05-05,13.6,13.87,13.57,13.64,516058,13.6,13.87,13.57,13.64,516058,0.0,1.0
2025-05-06,13.96,14.01,13.52578,13.66,652517,13.96,14.01,13.52578,13.66,652517,0.0,1.0
2025-05-07,14.23,14.28,13.845,13.97,968053,14.23,14.28,13.845,13.97,968053,0.0,1.0
2025-05-08,17.96,17.96,14.9,15.0,2339731,17.96,17.96,14.9,15.0,2339731,0.0,1.0
2025-05-09,18.83,19.195,17.46,17.88,1802825,18.83,19.195,17.46,17.88,1802825,0.0,1.0
2025-05-12,19.46,19.9399,18.91,19.58,1548304,19.46,19.9399,18.91,19.58,1548304,0.0,1.0
2025-05-13,19.73,20.165,19.22,19.47,1448572,19.73,20.165,19.22,19.47,1448572,0.0,1.0
2025-05-14,19.73,19.96,19.2615,19.62,920064,19.73,19.96,19.2615,19.62,920064,0.0,1.0
2025-05-15,19.5,19.85,19.23,19.69,645225,19.5,19.85,19.23,19.69,645225,0.0,1.0
2025-05-16,19.18,19.65,18.81,19.36,632101,19.18,19.65,18.81,19.36,632101,0.0,1.0
2025-05-19,19.25,19.29,18.7,19.0,502403,19.25,19.29,18.7,19.0,502403,0.0,1.0
2025-05-20,19.66,19.68,19.04,19.23,739576,19.66,19.68,19.04,19.23,739576,0.0,1.0
2025-05-21,19.16,19.48,18.97,19.33,444873,19.16,19.48,18.97,19.33,444873,0.0,1.0
2025-05-22,19.04,19.42,18.69,18.96,478985,19.04,19.42,18.69,18.96,478985,0.0,1.0
2025-05-23,19.19,19.33,18.74,18.97,393604,19.19,19.33,18.74,18.97,393604,0.0,1.0
2025-05-27,20.15,20.7531,18.98,19.26,1829639,20.15,20.7531,18.98,19.26,1829639,0.0,1.0
2025-05-28,19.86,20.13,19.79,19.96,575085,19.86,20.13,19.79,19.96,575085,0.0,1.0
2025-05-29,19.54,20.11,19.36,19.97,603313,19.54,20.11,19.36,19.97,603313,0.0,1.0
2025-05-30,19.21,19.87,17.92,19.53,1271801,19.21,19.87,17.92,19.53,1271801,0.0,1.0
2025-06-02,19.04,19.64,18.98,19.44,517757,19.04,19.64,18.98,19.44,517757,0.0,1.0
2025-06-03,19.24,19.53,19.05,19.18,591104,19.24,19.53,19.05,19.18,591104,0.0,1.0
2025-06-04,20.13,20.43,19.0,19.32,682245,20.13,20.43,19.0,19.32,682245,0.0,1.0
2025-06-05,20.21,20.43,19.935,20.3,450779,20.21,20.43,19.935,20.3,450779,0.0,1.0
2025-06-06,19.9,20.32,19.8236,20.3,447958,19.9,20.32,19.8236,20.3,447958,0.0,1.0
2025-06-09,20.29,20.9617,19.8217,20.2,870041,20.29,20.9617,19.8217,20.2,870041,0.0,1.0
2025-06-10,19.66,20.27,19.455,20.24,473403,19.66,20.27,19.455,20.24,473403,0.0,1.0
2025-06-11,19.3,19.99,18.9502,19.72,686622,19.3,19.99,18.9502,19.72,686622,0.0,1.0
2025-06-12,19.2,19.24,18.68,19.01,502751,19.2,19.24,18.68,19.01,502751,0.0,1.0
2025-06-13,19.24,19.5,18.861,18.94,346131,19.24,19.5,18.861,18.94,346131,0.0,1.0
2025-06-16,20.06,20.27,19.42,19.44,694914,20.06,20.27,19.42,19.44,694914,0.0,1.0
2025-06-17,19.79,20.13,19.75,19.99,410741,19.79,20.13,19.75,19.99,410741,0.0,1.0
2025-06-18,19.38,20.08,19.38,19.85,387553,19.38,20.08,19.38,19.85,387553,0.0,1.0
2025-06-20,18.87,19.42,18.61,19.42,1482226,18.87,19.42,18.61,19.42,1482226,0.0,1.0
2025-06-23,19.81,19.9075,18.87,19.105,938435,19.81,19.9075,18.87,19.105,938435,0.0,1.0
2025-06-24,19.67,20.06,19.54,19.79,517635,19.67,20.06,19.54,19.79,517635,0.0,1.0
2025-06-25,19.49,19.73,19.19,19.54,821289,19.49,19.73,19.19,19.54,821289,0.0,1.0
2025-06-26,19.7,19.95,19.51,19.6,510506,19.7,19.95,19.51,19.6,510506,0.0,1.0
2025-06-27,20.03,20.6,19.45,19.56,2029359,20.03,20.6,19.45,19.56,2029359,0.0,1.0
2025-06-30,20.09,20.32,19.715,19.95,801139,20.09,20.32,19.715,19.95,801139,0.0,1.0
2025-07-01,21.31,21.48,19.89,19.89,1237349,21.31,21.48,19.89,19.89,1237349,0.0,1.0
2025-07-02,22.02,22.05,21.01,21.31,789119,22.02,22.05,21.01,21.31,789119,0.0,1.0
2025-07-03,22.25,22.58,21.95,22.22,540398,22.25,22.58,21.95,22.22,540398,0.0,1.0
2025-07-07,21.9,22.69,21.72,22.08,763069,21.9,22.69,21.72,22.08,763069,0.0,1.0
2025-07-08,21.84,22.4,21.811,22.03,781989,21.84,22.4,21.811,22.03,781989,0.0,1.0
2025-07-09,21.95,22.2,21.43,21.92,474673,21.95,22.2,21.43,21.92,474673,0.0,1.0
2025-07-10,22.44,22.57,21.8423,22.17,699715,22.44,22.57,21.8423,22.17,699715,0.0,1.0
2025-07-11,22.44,22.69,22.0012,22.41,671419,22.44,22.69,22.0012,22.41,671419,0.0,1.0
2025-07-14,22.05,22.526,21.46,22.25,395828,22.05,22.526,21.46,22.25,395828,0.0,1.0
2025-07-15,21.87,22.1734,21.64,22.03,540173,21.87,22.1734,21.64,22.03,540173,0.0,1.0
2025-07-16,21.61,22.24,21.53,21.81,451977,21.61,22.24,21.53,21.81,451977,0.0,1.0
2025-07-17,20.69,21.44,20.63,21.43,725180,20.69,21.44,20.63,21.43,725180,0.0,1.0
2025-07-18,20.54,20.92,20.31,20.79,557073,20.54,20.92,20.31,20.79,557073,0.0,1.0
2025-07-21,21.15,21.72,20.785,20.93,442113,21.15,21.72,20.785,20.93,442113,0.0,1.0
2025-07-22,21.18,21.64,21.18,21.39,428269,21.18,21.64,21.18,21.39,428269,0.0,1.0
2025-07-23,21.49,21.515,21.085,21.26,477379,21.49,21.515,21.085,21.26,477379,0.0,1.0
2025-07-24,21.01,21.36,20.98,21.31,292155,21.01,21.36,20.98,21.31,292155,0.0,1.0
2025-07-25,20.37,21.21,20.365,21.07,383828,20.37,21.21,20.365,21.07,383828,0.0,1.0
2025-07-28,20.43,20.5,19.88,20.45,445459,20.43,20.5,19.88,20.45,445459,0.0,1.0
2025-07-29,20.2,20.67,19.86,20.66,355115,20.2,20.67,19.86,20.66,355115,0.0,1.0
2025-07-30,19.77,20.345,19.58,20.09,475608,19.77,20.345,19.58,20.09,475608,0.0,1.0
2025-07-31,19.93,19.945,19.25,19.49,355436,19.93,19.945,19.25,19.49,355436,0.0,1.0
2025-08-01,19.78,20.28,19.49,20.24,336641,19.78,20.28,19.49,20.24,336641,0.0,1.0
2025-08-04,20.06,20.095,19.675,19.9,283627,20.06,20.095,19.675,19.9,283627,0.0,1.0
2025-08-05,20.4,20.41,19.97,20.17,337737,20.4,20.41,19.97,20.17,337737,0.0,1.0
2025-08-06,20.37,20.55,20.09,20.39,389807,20.37,20.55,20.09,20.39,389807,0.0,1.0
2025-08-07,20.7,20.75,20.38,20.61,361778,20.7,20.75,20.38,20.61,361778,0.0,1.0
2025-08-08,21.44,21.44,20.61,20.8,448539,21.44,21.44,20.61,20.8,448539,0.0,1.0
2025-08-11,21.5,21.58,20.95,21.11,636418,21.5,21.58,20.95,21.11,636418,0.0,1.0
2025-08-12,19.21,21.38,17.945,20.77,1090510,19.21,21.38,17.945,20.77,1090510,0.0,1.0
2025-08-13,19.1,19.43,18.02,18.43,868928,19.1,19.43,18.02,18.43,868928,0.0,1.0
2025-08-14,18.74,19.085,18.34,18.64,553545,18.74,19.085,18.34,18.64,553545,0.0,1.0
2025-08-15,19.02,19.02,18.365,18.67,544549,19.02,19.02,18.365,18.67,544549,0.0,1.0
2025-08-18,19.02,19.56,18.595,18.86,392668,19.02,19.56,18.595,18.86,392668,0.0,1.0
2025-08-19,18.85,19.18,18.51,19.05,405508,18.85,19.18,18.51,19.05,405508,0.0,1.0
2025-08-20,18.81,19.09,18.62,18.7,317615,18.81,19.09,18.62,18.7,317615,0.0,1.0
2025-08-21,19.1,19.13,18.775,18.79,218041,19.1,19.13,18.775,18.79,218041,0.0,1.0
2025-08-22,19.47,19.82,18.975,19.07,425404,19.47,19.82,18.975,19.07,425404,0.0,1.0
2025-08-25,19.8,19.9,19.31,19.47,354229,19.8,19.9,19.31,19.47,354229,0.0,1.0
2025-08-26,19.64,20.11,19.585,19.81,365715,19.64,20.11,19.585,19.81,365715,0.0,1.0
2025-08-27,19.06,19.41,19.01,19.39,365543,19.06,19.41,19.01,19.39,365543,0.0,1.0
2025-08-28,19.26,19.28,18.89,19.26,291772,19.26,19.28,18.89,19.26,291772,0.0,1.0
2025-08-29,19.05,19.53,18.89,19.3,320248,19.05,19.53,18.89,19.3,320248,0.0,1.0
2025-09-02,19.03,19.215,18.65,18.83,294951,19.03,19.215,18.65,18.83,294951,0.0,1.0
2025-09-03,18.93,18.99,18.57,18.89,277647,18.93,18.99,18.57,18.89,277647,0.0,1.0
2025-09-04,18.79,18.87,18.34,18.84,416522,18.79,18.87,18.34,18.84,416522,0.0,1.0
2025-09-05,18.81,19.295,18.475,18.96,338797,18.81,19.295,18.475,18.96,338797,0.0,1.0
2025-09-08,19.05,19.175,18.6,18.96,298899,19.05,19.175,18.6,18.96,298899,0.0,1.0
2025-09-09,18.4,19.26,18.4,19.26,261970,18.4,19.26,18.4,19.26,261970,0.0,1.0
2025-09-10,18.03,18.62,17.9,18.35,357572,18.03,18.62,17.9,18.35,357572,0.0,1.0
2025-09-11,18.5,18.62,17.86,18.08,316670,18.5,18.62,17.86,18.08,316670,0.0,1.0
2025-09-12,18.07,18.8212,18.07,18.33,210966,18.07,18.8212,18.07,18.33,210966,0.0,1.0
2025-09-15,18.42,18.65,17.8964,18.08,368141,18.42,18.65,17.8964,18.08,368141,0.0,1.0
2025-09-16,18.2,18.57,18.16,18.57,296524,18.2,18.57,18.16,18.57,296524,0.0,1.0
2025-09-17,17.93,18.685,17.88,18.27,343138,17.93,18.685,17.88,18.27,343138,0.0,1.0
2025-09-18,18.09,18.195,17.67,17.9,382819,18.09,18.195,17.67,17.9,382819,0.0,1.0
2025-09-19,18.02,18.28,17.84,18.15,1260438,18.02,18.28,17.84,18.15,1260438,0.0,1.0
2025-09-22,18.24,18.5,17.81,17.97,330366,18.24,18.5,17.81,17.97,330366,0.0,1.0
2025-09-23,18.58,18.62,18.22,18.22,294263,18.58,18.62,18.22,18.22,294263,0.0,1.0
2025-09-24,19.06,19.715,18.42,18.44,415743,19.06,19.715,18.42,18.44,415743,0.0,1.0
2025-09-25,18.87,19.61,18.68,19.06,457340,18.87,19.61,18.68,19.06,457340,0.0,1.0
2025-09-26,19.44,19.485,18.6225,18.85,381365,19.44,19.485,18.6225,18.85,381365,0.0,1.0
2025-09-29,19.33,19.59,19.0,19.59,335625,19.33,19.59,19.0,19.59,335625,0.0,1.0
2025-09-30,19.2,19.59,18.92,19.18,632007,19.2,19.59,18.92,19.18,632007,0.0,1.0
2025-10-01,19.83,20.39,19.15,19.18,588537,19.83,20.39,19.15,19.18,588537,0.0,1.0
2025-10-02,19.36,20.05,19.23,20.01,439232,19.36,20.05,19.23,20.01,439232,0.0,1.0
2025-10-03,18.8,19.82,18.73,19.6,208335,18.8,19.82,18.73,19.6,208335,0.0,1.0
2025-10-06,18.62,19.125,18.27,18.87,365532,18.62,19.125,18.27,18.87,365532,0.0,1.0
2025-10-07,19.02,19.13,18.48,18.75,331409,19.02,19.13,18.48,18.75,331409,0.0,1.0
2025-10-08,19.37,19.37,18.78,19.26,334653,19.37,19.37,18.78,19.26,334653,0.0,1.0
2025-10-09,19.59,19.775,19.13,19.56,415236,19.59,19.775,19.13,19.56,415236,0.0,1.0
2025-10-10,18.31,19.73,18.21,19.56,508807,18.31,19.73,18.21,19.56,508807,0.0,1.0
2025-10-13,19.18,19.3,18.69,18.69,372037,19.18,19.3,18.69,18.69,372037,0.0,1.0
2025-10-14,19.91,20.045,18.75,18.91,435575,19.91,20.045,18.75,18.91,435575,0.0,1.0
2025-10-15,19.53,20.3,19.225,20.05,279552,19.53,20.3,19.225,20.05,279552,0.0,1.0
2025-10-16,18.3,19.82,18.21,19.52,332866,18.3,19.82,18.21,19.52,332866,0.0,1.0
2025-10-17,18.23,18.43,17.76,17.98,346129,18.23,18.43,17.76,17.98,346129,0.0,1.0
2025-10-20,18.63,18.69,17.8,18.52,288108,18.63,18.69,17.8,18.52,288108,0.0,1.0
2025-10-21,18.12,18.325,17.69,18.12,366979,18.12,18.325,17.69,18.12,366979,0.0,1.0
2025-10-22,18.04,18.2,17.54,17.83,424219,18.04,18.2,17.54,17.83,424219,0.0,1.0
2025-10-23,18.13,18.17,17.84,18.17,293971,18.13,18.17,17.84,18.17,293971,0.0,1.0
2025-10-24,18.57,18.91,17.8851,18.15,365952,18.57,18.91,17.8851,18.15,365952,0.0,1.0
2025-10-27,17.38,18.37,17.31,18.37,413492,17.38,18.37,17.31,18.37,413492,0.0,1.0
2025-10-28,17.69,17.845,17.0854,17.29,386367,17.69,17.845,17.0854,17.29,386367,0.0,1.0
2025-10-29,17.22,17.865,16.905,17.83,409457,17.22,17.865,16.905,17.83,409457,0.0,1.0
2025-10-30,17.19,17.58,16.93,16.93,296101,17.19,17.58,16.93,16.93,296101,0.0,1.0
2025-10-31,17.34,17.4,16.68,17.09,302671,17.34,17.4,16.68,17.09,302671,0.0,1.0
2025-11-03,17.25,17.43,16.67,17.16,405381,17.25,17.43,16.67,17.16,405381,0.0,1.0
2025-11-04,16.91,17.32,16.775,16.81,430245,16.91,17.32,16.775,16.81,430245,0.0,1.0
2025-11-05,17.1,17.22,16.94,17.0,334425,17.1,17.22,16.94,17.0,334425,0.0,1.0
2025-11-06,16.54,17.055,16.425,17.05,395696,16.54,17.055,16.425,17.05,395696,0.0,1.0
2025-11-07,17.17,17.2,16.395,16.43,316603,17.17,17.2,16.395,16.43,316603,0.0,1.0
2025-11-10,17.61,17.77,17.18,17.37,299000,17.61,17.77,17.18,17.37,299000,0.0,1.0
2025-11-11,17.92,17.94,17.55,17.64,237292,17.92,17.94,17.55,17.64,237292,0.0,1.0
2025-11-12,18.31,18.43,17.93,18.0,386978,18.31,18.43,17.93,18.0,386978,0.0,1.0
2025-11-13,17.76,18.84,17.69,18.33,902868,17.76,18.84,17.69,18.33,902868,0.0,1.0
2025-11-14,17.78,17.96,17.335,17.47,342962,17.78,17.96,17.335,17.47,342962,0.0,1.0
2025-11-17,17.17,17.95,17.06,17.8,329956,17.17,17.95,17.06,17.8,329956,0.0,1.0
2025-11-18,17.09,17.26,16.81,17.01,266347,17.09,17.26,16.81,17.01,266347,0.0,1.0
2025-11-19,17.17,17.56,16.97,17.3,223425,17.17,17.56,16.97,17.3,223425,0.0,1.0
2025-11-20,17.02,17.53,16.76,17.33,336440,17.02,17.53,16.76,17.33,336440,0.0,1.0
2025-11-21,17.74,17.93,16.96,17.0,341368,17.74,17.93,16.96,17.0,341368,0.0,1.0
2025-11-24,17.82,17.975,17.55,17.68,394308,17.82,17.975,17.55,17.68,394308,0.0,1.0
2025-11-25,18.46,18.52,17.82,17.94,247619,18.46,18.52,17.82,17.94,247619,0.0,1.0
2025-11-26,18.46,18.795,18.4,18.4,277751,18.46,18.795,18.4,18.4,277751,0.0,1.0