date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-08-16,13.05,13.07,13.0,13.0,335200,4.99224815239484,4.99989910741766,4.97312076483777,4.97312076483777,876230.48103119,0.0,1.0
2004-08-17,13.1,13.15,13.0,13.02,149900,5.0113755399519,5.03050292750897,4.97312076483777,4.98077171986059,391846.506881192,0.0,1.0
2004-08-18,13.75,13.75,13.1,13.1,285600,5.26003157819379,5.26003157819379,5.0113755399519,5.0113755399519,746573.464744953,0.0,1.0
2004-08-19,14.15,14.15,13.7,13.75,279700,5.41305067865034,5.41305067865034,5.24090419063672,5.26003157819379,731150.553533485,0.0,1.0
2004-08-20,14.0,14.2,13.91,14.05,219400,5.35566851597913,5.43217806620741,5.32123921837641,5.3747959035362,573523.172846788,0.0,1.0
2004-08-23,14.1,14.2,13.93,14.1,98400,5.39392329109327,5.43217806620741,5.32889017339924,5.39392329109327,257222.790374311,0.0,1.0
2004-08-24,13.95,14.08,13.9,14.0,78700,5.33654112842207,5.38627233607044,5.317413740865,5.35566851597913,205725.951244495,0.0,1.0
2004-08-25,14.09,14.09,13.9,14.0,88200,5.39009781358186,5.39009781358186,5.317413740865,5.35566851597913,230559.452347706,0.0,1.0
2004-08-26,14.0,14.19,13.9,14.09,70500,5.35566851597913,5.42835258869599,5.317413740865,5.39009781358186,184290.718713302,0.0,1.0
2004-08-27,14.5,14.7,13.9,13.95,333300,5.54694239154982,5.62345194177809,5.317413740865,5.33654112842207,871263.780810548,0.0,1.0
2004-08-30,14.48,14.57,14.0,14.0,92000,5.53929143652699,5.57372073412971,5.35566851597913,5.35566851597913,240492.85278899,0.0,1.0
2004-08-31,14.9,14.9,14.45,14.58,122700,5.69996149200636,5.69996149200636,5.52781500399275,5.57754621164113,320744.272143578,0.0,1.0
2004-09-01,15.2,15.39,14.97,14.99,247300,5.81472581734877,5.88740989006563,5.72673983458626,5.73439078960909,646455.244507797,0.0,1.0
2004-09-02,15.3,15.39,15.15,15.2,74500,5.85298059246291,5.88740989006563,5.79559842979171,5.81472581734877,194746.929704128,0.0,1.0
2004-09-03,15.15,15.3,15.15,15.3,54500,5.79559842979171,5.85298059246291,5.79559842979171,5.85298059246291,142465.87475,0.0,1.0
2004-09-07,15.15,15.3,15.08,15.2,65400,5.79559842979171,5.85298059246291,5.76882008721181,5.81472581734877,170959.0497,0.0,1.0
2004-09-08,15.2,15.25,15.02,15.2,45600,5.81472581734877,5.83385320490584,5.74586722214333,5.81472581734877,119200.805295413,0.0,1.0
2004-09-09,15.2,15.2,15.05,15.1,63800,5.81472581734877,5.81472581734877,5.75734365467757,5.77647104223464,166776.565303669,0.0,1.0
2004-09-10,15.4,15.49,15.25,15.25,134100,5.89123536757705,5.92566466517977,5.83385320490584,5.83385320490584,350544.47346743,0.0,1.0
2004-09-13,15.5,15.73,15.45,15.5,94700,5.92949014269118,6.0174761254537,5.91036275513412,5.92949014269118,247550.795207798,0.0,1.0
2004-09-14,15.47,15.6,15.34,15.6,50400,5.91801371015694,5.96774491780532,5.86828250250857,5.96774491780532,131748.258484403,0.0,1.0
2004-09-15,15.4,15.49,15.05,15.3,57200,5.89123536757705,5.92566466517977,5.75734365467757,5.85298059246291,149523.817168807,0.0,1.0
2004-09-16,15.84,15.84,15.4,15.4,55800,6.05955637807925,6.05955637807925,5.89123536757705,5.89123536757705,145864.143322018,0.0,1.0
2004-09-17,15.85,15.95,15.7,15.7,39200,6.06338185559066,6.1016366307048,6.00599969291946,6.00599969291946,102470.867710092,0.0,1.0
2004-09-20,15.75,16.03,15.66,15.75,112600,6.02512708047653,6.13224045079611,5.9906977828738,6.02512708047653,294342.339391742,0.0,1.0
2004-09-21,15.97,15.99,15.76,15.8,165800,6.10928758572763,6.11693854075045,6.02895255798794,6.0442544680336,433409.945569724,0.0,1.0
2004-09-22,15.9,16.0,15.77,15.98,96700,6.08250924314773,6.12076401826187,6.03277803549935,6.11311306323904,252778.90070321,0.0,1.0
2004-09-23,15.92,15.92,15.8,15.8,51700,6.12841497328469,6.12841497328469,6.08222089057149,6.08222089057149,134302.915776419,0.1,1.0
2004-09-24,16.07,16.08,15.9,15.9,55900,6.1861575766762,6.19000708356896,6.12071595949916,6.12071595949916,145213.404098681,0.0,1.0
2004-09-27,16.15,16.25,15.8,16.0,134700,6.21695363181833,6.255448700746,6.08222089057149,6.15921102842683,349914.94690684,0.0,1.0
2004-09-28,16.16,16.46,15.95,16.15,129900,6.2208031387111,6.3362883454941,6.13996349396299,6.21695363181833,337445.817395683,0.0,1.0
2004-09-29,15.91,16.16,15.64,16.16,86700,6.12456546639193,6.2208031387111,6.02062878028723,6.2208031387111,225223.651795271,0.0,1.0
2004-09-30,15.44,15.85,15.2,15.85,285700,5.94363864243189,6.10146842503533,5.85125047700549,6.10146842503533,742172.979445318,0.0,1.0
2004-10-01,15.54,15.55,14.7,15.5,188700,5.98213371135956,5.98598321825232,5.65877513236715,5.96673568378849,490192.653907355,0.0,1.0
2004-10-04,15.8,15.92,15.5,15.61,55500,6.08222089057149,6.12841497328469,5.96673568378849,6.00908025960892,144174.309972752,0.0,1.0
2004-10-05,15.72,15.89,15.49,15.85,31300,6.05142483542936,6.11686645260639,5.96288617689572,6.10146842503533,81309.1153540023,0.0,1.0
2004-10-06,16.0,16.19,15.66,15.66,34700,6.15921102842683,6.2323516593894,6.02832779407276,6.02832779407276,90141.4154244051,0.0,1.0
2004-10-07,16.19,16.25,15.9,16.15,45900,6.2323516593894,6.255448700746,6.12071595949916,6.21695363181833,119236.050950438,0.0,1.0
2004-10-08,16.4,16.5,16.09,16.24,78700,6.3131913041375,6.35168637306517,6.19385659046173,6.25159919385323,204441.769276677,0.0,1.0
2004-10-11,16.0,16.4,16.0,16.3,29800,6.15921102842683,6.3131913041375,6.15921102842683,6.27469623520983,77412.5123817657,0.0,1.0
2004-10-12,15.7,16.1,15.57,16.01,50900,6.04372582164383,6.1977060973545,5.99368223203786,6.1630605353196,132224.72752456,0.0,1.0
2004-10-13,14.81,15.72,14.5,15.72,123000,5.70111970818758,6.05142483542936,5.58178499451181,6.05142483542936,319521.443723396,0.0,1.0
2004-10-14,14.85,15.05,14.6,14.72,45700,5.71651773575865,5.79350787361399,5.62028006343948,5.66647414615268,118716.503887473,0.0,1.0
2004-10-15,14.91,15.14,14.85,14.85,31900,5.73961477711525,5.82815343564889,5.71651773575865,5.71651773575865,82867.7565428969,0.0,1.0
2004-10-18,14.65,14.91,14.5,14.91,29000,5.63952759790332,5.73961477711525,5.58178499451181,5.73961477711525,75334.3241299062,0.0,1.0
2004-10-19,14.25,14.75,14.25,14.65,221200,5.48554732219264,5.67802266683098,5.48554732219264,5.63952759790332,574619.051639148,0.0,1.0
2004-10-20,14.5,14.5,13.89,14.24,108300,5.58178499451181,5.58178499451181,5.34696507405304,5.48169781529988,281334.734595478,0.0,1.0
2004-10-21,14.26,14.6,14.25,14.6,74200,5.48939682908541,5.62028006343948,5.48554732219264,5.62028006343948,192751.960359967,0.0,1.0
2004-10-22,14.15,14.31,14.15,14.24,18000,5.44705225326498,5.50864436354925,5.44705225326498,5.48169781529988,46759.2356668383,0.0,1.0
2004-10-25,14.16,14.25,14.09,14.25,24400,5.45090176015774,5.48554732219264,5.42395521190838,5.48554732219264,63384.7416817143,0.0,1.0
2004-10-26,14.39,14.4,14.09,14.16,46800,5.53944041869138,5.54328992558415,5.42395521190838,5.45090176015774,121574.01273378,0.0,1.0
2004-10-27,14.0,14.39,13.9,14.39,163000,5.38930964987347,5.53944041869138,5.35081458094581,5.53944041869138,423430.85631637,0.0,1.0
2004-10-28,14.0,14.1,13.94,13.95,229800,5.38930964987347,5.42780471880114,5.36621260851687,5.37006211540964,596959.575346637,0.0,1.0
2004-10-29,14.75,14.75,14.0,14.0,68400,5.67802266683098,5.67802266683098,5.38930964987347,5.38930964987347,177685.095533986,0.0,1.0
2004-11-01,14.93,14.93,14.5,14.75,63500,5.74731379090078,5.74731379090078,5.58178499451181,5.67802266683098,164956.192491347,0.0,1.0
2004-11-02,15.1,15.2,14.4,14.95,193400,5.81275540807782,5.85125047700549,5.54328992558415,5.75501280468632,502402.00988703,0.0,1.0
2004-11-03,15.34,15.39,15.15,15.15,70700,5.90514357350422,5.92439110796806,5.83200294254165,5.83200294254165,183659.886758082,0.0,1.0
2004-11-04,15.58,15.58,15.02,15.35,18200,5.99753173893062,5.99753173893062,5.78195935293569,5.90899308039699,47278.7827298033,0.0,1.0
2004-11-05,15.58,15.9,15.43,15.58,98700,5.99753173893062,6.12071595949916,5.93978913553912,5.99753173893062,256396.475573164,0.0,1.0
2004-11-08,15.7,15.8,15.55,15.6,146700,6.04372582164383,6.08222089057149,5.98598321825232,6.00523075271616,381087.770684732,0.0,1.0
2004-11-09,15.76,15.83,15.52,15.6,53500,6.06682286300043,6.09376941124979,5.97443469757402,6.00523075271616,138978.839343103,0.0,1.0
2004-11-10,16.1,16.15,15.75,15.75,68500,6.1977060973545,6.21695363181833,6.06297335610766,6.06297335610766,177944.869065468,0.0,1.0
2004-11-11,16.53,16.6,16.0,16.2,92300,6.36323489374347,6.39018144199284,6.15921102842683,6.23620116628216,239770.969558288,0.0,1.0
2004-11-12,17.03,17.03,16.59,16.65,99400,6.55571023838181,6.55571023838181,6.38633193510007,6.40942897645667,258214.890293541,0.0,1.0
2004-11-15,17.23,17.45,17.1,17.2,210900,6.63270037623714,6.71738952787801,6.58265678663117,6.62115185555884,547862.377896456,0.0,1.0
2004-11-16,17.1,17.4,16.98,17.25,95400,6.58265678663117,6.69814199341418,6.53646270391797,6.64039939002267,247823.949034243,0.0,1.0
2004-11-17,17.16,17.44,17.15,17.2,64600,6.60575382798777,6.71354002098524,6.60190432109501,6.62115185555884,167813.701337653,0.0,1.0
2004-11-18,17.01,17.12,16.9,17.12,41600,6.54801122459627,6.59035580041671,6.50566664877584,6.59035580041671,108065.789096693,0.0,1.0
2004-11-19,17.04,17.05,16.75,17.0,59800,6.55955974527457,6.56340925216734,6.44792404538434,6.54416171770351,155344.571826496,0.0,1.0
2004-11-22,17.0,17.12,16.91,17.12,67600,6.54416171770351,6.59035580041671,6.5095161556686,6.59035580041671,175606.907282126,0.0,1.0
2004-11-23,17.25,17.25,16.85,17.08,27000,6.64039939002267,6.64039939002267,6.486419114312,6.57495777284564,70138.8535002576,0.0,1.0
2004-11-24,17.33,17.34,17.04,17.25,23100,6.67119544516481,6.67504495205758,6.55955974527457,6.64039939002267,60007.6857724426,0.0,1.0
2004-11-26,17.5,17.59,17.4,17.43,22400,6.73663706234184,6.77128262437674,6.69814199341418,6.70969051409248,58189.2710520656,0.0,1.0
2004-11-29,17.83,17.89,17.42,17.53,27800,6.86367078980315,6.88676783115975,6.70584100719971,6.74818558302014,72217.041752117,0.0,1.0
2004-11-30,17.89,17.98,17.8,17.84,51900,6.88676783115975,6.92141339319465,6.85212226912485,6.86752029669591,134822.462839384,0.0,1.0
2004-12-01,17.57,17.95,17.57,17.92,67300,6.76358361059121,6.90986487251635,6.76358361059121,6.89831635183805,174827.586687679,0.0,1.0
2004-12-02,17.05,17.65,17.0,17.65,31200,6.56340925216734,6.79437966573335,6.54416171770351,6.79437966573335,81049.3418225198,0.0,1.0
2004-12-03,16.9,16.96,16.75,16.95,44500,6.50566664877584,6.52876369013244,6.44792404538434,6.52491418323967,115599.221509684,0.0,1.0
2004-12-06,16.85,16.95,16.83,16.9,28800,6.486419114312,6.52491418323967,6.47872010052647,6.50566664877584,74814.7770669414,0.0,1.0
2004-12-07,16.47,16.81,16.47,16.8,35100,6.34013785238687,6.47102108674094,6.34013785238687,6.46717157984817,91180.5095503348,0.0,1.0
2004-12-08,16.38,16.39,16.15,16.35,157500,6.30549229035197,6.30934179724473,6.21695363181833,6.29394376967367,409143.312084835,0.0,1.0
2004-12-09,16.44,16.44,16.25,16.38,28300,6.32858933170857,6.32858933170857,6.255448700746,6.30549229035197,73515.9094095292,0.0,1.0
2004-12-10,16.41,16.46,16.3,16.35,23400,6.31704081103027,6.3362883454941,6.27469623520983,6.29394376967367,60787.0063668898,0.0,1.0
2004-12-13,16.33,16.6,16.26,16.45,48000,6.28624475588813,6.39018144199284,6.25929820763877,6.33243883860133,124691.295111569,0.0,1.0
2004-12-14,16.31,16.45,16.31,16.4,50800,6.2785457421026,6.33243883860133,6.2785457421026,6.3131913041375,131964.953993077,0.0,1.0
2004-12-15,15.95,16.35,15.88,16.35,60300,6.13996349396299,6.29394376967367,6.11301694571363,6.29394376967367,156643.439483909,0.0,1.0
2004-12-16,16.1,16.1,15.9,15.95,59800,6.1977060973545,6.1977060973545,6.12071595949916,6.13996349396299,155344.571826496,0.0,1.0
2004-12-17,15.86,16.1,15.76,16.1,123100,6.10531793192809,6.1977060973545,6.06682286300043,6.1977060973545,319781.217254878,0.0,1.0
2004-12-20,15.99,16.06,15.88,15.88,32100,6.15536152153406,6.18230806978343,6.11301694571363,6.11301694571363,83387.3036058618,0.0,1.0
2004-12-21,15.95,16.03,15.95,16.0,57300,6.13996349396299,6.17075954910513,6.13996349396299,6.15921102842683,148850.233539436,0.0,1.0
2004-12-22,15.94,16.05,15.69,15.95,18300,6.13611398707023,6.17845856289066,6.03987631475106,6.13996349396299,47538.5562612857,0.0,1.0
2004-12-23,15.89,16.04,15.75,15.75,20900,6.11686645260639,6.1746090559979,6.06297335610766,6.06297335610766,54292.668079829,0.0,1.0
2004-12-27,15.22,15.84,15.21,15.79,41800,5.89744455971869,6.13768211734192,5.89356976040219,6.1183081207594,107876.554592036,0.1,1.0
2004-12-28,16.01,16.07,15.22,15.22,49700,6.20355370572249,6.22680250162151,5.89744455971869,5.89744455971869,128264.707254167,0.0,1.0
2004-12-29,16.25,16.33,16.1,16.15,26300,6.29654888931857,6.3275472838506,6.23842689957102,6.25780089615354,67874.4829131711,0.0,1.0
2004-12-30,16.36,16.4,16.2,16.35,29400,6.33917168180011,6.35467087906613,6.27717489273606,6.33529688248361,75874.8972489442,0.0,1.0
2004-12-31,16.25,16.44,16.25,16.4,20200,6.29654888931857,6.37017007633215,6.29654888931857,6.35467087906613,52131.7321234242,0.0,1.0
2005-01-03,15.2,16.28,14.97,16.22,73200,5.88969496108568,6.30817328726809,5.8005745768061,6.28492449136906,188913.009476963,0.0,1.0
2005-01-04,15.4,15.53,14.95,14.95,85500,5.96719094741576,6.0175633385303,5.79282497817309,5.79282497817309,220656.588938256,0.0,1.0
2005-01-05,14.96,15.45,14.81,15.35,61800,5.79669977748959,5.98656494399827,5.73857778774204,5.94781695083324,159492.130951862,0.0,1.0
2005-01-06,15.55,15.55,14.99,15.05,91500,6.02531293716331,6.02531293716331,5.8083241754391,5.83157297133813,236141.261846204,0.0,1.0
2005-01-07,15.3,15.59,15.3,15.59,12400,5.92844295425072,6.04081213442933,5.92844295425072,6.04081213442933,32001.6573430921,0.0,1.0
2005-01-10,15.69,15.83,15.37,15.43,40900,6.07956012759436,6.13380731802542,5.95556654946625,5.97881534536527,105553.853655844,0.0,1.0
2005-01-11,15.45,15.65,15.2,15.65,34000,5.98656494399827,6.06406093032835,5.88969496108568,6.06406093032835,87746.4798117041,0.0,1.0
2005-01-12,15.35,15.5,15.15,15.4,21300,5.94781695083324,6.00593894058079,5.87032096450316,5.96719094741576,54970.5888232146,0.0,1.0
2005-01-13,15.15,15.39,15.1,15.39,36900,5.87032096450316,5.96331614809925,5.85094696792064,5.96331614809925,95230.7383838789,0.0,1.0
2005-01-14,15.3,15.3,15.12,15.2,28000,5.92844295425072,5.92844295425072,5.85869656655365,5.88969496108568,72261.8069037563,0.0,1.0
2005-01-18,15.47,15.5,15.19,15.25,34300,5.99431454263128,6.00593894058079,5.88582016176918,5.9090689576682,88520.7134571015,0.0,1.0
2005-01-19,15.13,15.5,15.05,15.5,39700,5.86257136587016,6.00593894058079,5.83157297133813,6.00593894058079,102456.919074254,0.0,1.0
2005-01-20,15.05,15.14,14.8,15.05,37100,5.83157297133813,5.86644616518666,5.73470298842553,5.83157297133813,95746.894147477,0.0,1.0
2005-01-21,15.52,15.72,15.0,15.1,55600,6.0136885392138,6.09118452554388,5.81219897475561,5.85094696792064,143491.302280316,0.0,1.0
2005-01-24,15.39,15.51,15.3,15.5,25500,5.96331614809925,6.0098137398973,5.92844295425072,6.00593894058079,65809.8598587781,0.0,1.0
2005-01-25,15.38,15.7,15.35,15.45,76700,5.95944134878275,6.08343492691087,5.94781695083324,5.98656494399827,197945.735339932,0.0,1.0
2005-01-26,15.49,15.52,15.34,15.46,17700,6.00206414126429,6.0136885392138,5.94394215151673,5.99043974331478,45679.785078446,0.0,1.0
2005-01-27,15.54,15.71,15.25,15.29,43900,6.02143813784681,6.08730972622737,5.9090689576682,5.92456815493421,113296.190109818,0.0,1.0
2005-01-28,15.47,15.66,15.45,15.6,35100,5.99431454263128,6.06793572964485,5.98656494399827,6.04468693374583,90585.3365114945,0.0,1.0
2005-01-31,15.71,15.85,15.53,15.6,83800,6.08730972622737,6.14155691665842,6.0175633385303,6.04468693374583,216269.264947671,0.0,1.0
2005-02-01,15.9,16.04,15.76,15.8,119100,6.16093091324094,6.215178103672,6.10668372280989,6.12218292007591,307370.757222764,0.0,1.0
2005-02-02,15.85,15.95,15.81,15.83,66100,6.14155691665842,6.18030490982346,6.12605771939241,6.13380731802542,170589.479869225,0.0,1.0
2005-02-03,15.75,15.94,15.7,15.87,174300,6.10280892349339,6.17643011050696,6.08343492691087,6.14930651529143,449829.747975883,0.0,1.0
2005-02-04,16.48,16.77,15.63,15.7,259000,6.38566927359816,6.49803845377677,6.05631133169534,6.08343492691087,668421.713859746,0.0,1.0
2005-02-07,16.69,17.42,16.6,16.6,102300,6.46704005924474,6.74990040934951,6.4321668653962,6.4321668653962,264013.67308051,0.0,1.0
2005-02-08,17.0,17.2,16.81,16.85,95600,6.58715883805635,6.66465482438643,6.51353765104278,6.5290368483088,246722.454999968,0.0,1.0
2005-02-09,17.09,17.39,16.82,17.39,83500,6.62203203190489,6.7382760114,6.51741245035929,6.7382760114,215495.031302273,0.0,1.0
2005-02-10,17.47,17.49,17.1,17.15,69200,6.76927440593203,6.77702400456504,6.62590683122139,6.64528082780391,178589.894204998,0.0,1.0
2005-02-11,18.3,18.44,17.4,17.4,95700,7.09088274920184,7.14512993963289,6.7421508107165,6.7421508107165,246980.532881767,0.0,1.0
2005-02-14,18.45,18.65,18.3,18.65,50300,7.1490047389494,7.22650072527947,7.09088274920184,7.22650072527947,129813.174544962,0.0,1.0
2005-02-15,18.71,18.76,18.4,18.45,43300,7.24974952117849,7.26912351776101,7.12963074236688,7.1490047389494,111747.722819023,0.0,1.0
2005-02-16,19.04,19.04,18.64,18.8,56600,7.37761789862312,7.37761789862312,7.22262592596297,7.28462271502703,146072.081098307,0.0,1.0
2005-02-17,18.62,19.12,18.62,18.9,24200,7.21487632732996,7.40861629315515,7.21487632732996,7.32337070819206,62454.8473953894,0.0,1.0
2005-02-18,18.57,18.59,18.31,18.45,19400,7.19550233074744,7.20325192938045,7.09475754851834,7.1490047389494,50067.1090690312,0.0,1.0
2005-02-22,17.98,18.59,17.92,18.59,97100,6.96688917107372,7.20325192938045,6.9436403751747,7.20325192938045,250593.623226955,0.0,1.0
2005-02-23,17.85,18.02,17.74,17.85,24900,6.91651677995917,6.98238836833973,6.87389398747763,6.91651677995917,64261.3925679833,0.0,1.0
2005-02-24,17.79,17.8,17.66,17.8,22300,6.89326798406015,6.89714278337665,6.8428955929456,6.89714278337665,57551.3676412059,0.0,1.0
2005-02-25,18.29,18.29,17.52,17.7,32400,7.08700794988534,7.08700794988534,6.78864840251455,6.85839479021162,83617.233702918,0.0,1.0
2005-02-28,18.39,18.39,18.15,18.29,34000,7.12575594305037,7.12575594305037,7.03276075945428,7.08700794988534,87746.4798117041,0.0,1.0
2005-03-01,18.89,18.89,18.27,18.3,51500,7.31949590887556,7.31949590887556,7.07925835125233,7.09088274920184,132910.109126552,0.0,1.0
2005-03-02,18.89,19.1,18.82,18.89,96500,7.31949590887556,7.40086669452214,7.29237231366003,7.31949590887556,249045.15593616,0.0,1.0
2005-03-03,18.2,18.8,18.17,18.8,24200,7.0521347560368,7.28462271502703,7.04051035808729,7.28462271502703,62454.8473953894,0.0,1.0
2005-03-04,17.9,18.5,17.8,18.3,57900,6.93589077654169,7.16837873553192,6.89714278337665,7.09088274920184,149427.093561696,0.0,1.0
2005-03-07,17.51,17.91,17.36,17.9,66200,6.78477360319805,6.93976557585819,6.72665161345049,6.93589077654169,170847.557751024,0.0,1.0
2005-03-08,17.75,18.0,17.47,17.53,37200,6.87776878679413,6.97463876970673,6.76927440593203,6.79252320183105,96004.9720292763,0.0,1.0
2005-03-09,17.65,17.99,17.6,17.87,12300,6.8390207936291,6.97076397039022,6.81964679704658,6.92426637859218,31743.5794612929,0.0,1.0
2005-03-10,16.38,17.5,16.31,17.5,77400,6.34692128043312,6.78089880388154,6.3197976852176,6.78089880388154,199752.280512526,0.0,1.0
2005-03-11,16.72,16.73,16.2,16.3,87900,6.47866445719425,6.48253925651075,6.27717489273606,6.31592288590109,226850.458101435,0.0,1.0
2005-03-14,17.21,17.23,16.74,16.74,22900,6.66852962370293,6.67627922233594,6.48641405582726,6.48641405582726,59099.8349320007,0.0,1.0
2005-03-15,16.98,17.3,16.95,17.3,27500,6.57940923942335,6.70340281755147,6.56778484147384,6.70340281755147,70971.4174947606,0.0,1.0
2005-03-16,16.71,16.92,16.7,16.91,11400,6.47478965787775,6.55616044352433,6.47091485856124,6.55228564420782,29420.8785251008,0.0,1.0
2005-03-17,16.65,16.95,16.52,16.8,23700,6.45154086197872,6.56778484147384,6.40116847086417,6.50966285172628,61164.4579863938,0.0,1.0
2005-03-18,16.55,16.75,16.46,16.75,50100,6.41279286881369,6.49028885514376,6.37791967496515,6.49028885514376,129297.018781364,0.0,1.0
2005-03-21,16.3,16.485,16.0,16.45,128500,6.31592288590109,6.38760667325641,6.19967890640598,6.37404487564865,331630.078111882,0.0,1.0
2005-03-22,16.27,16.45,16.16,16.2,13800,6.30429848795158,6.37404487564865,6.26167569547004,6.27717489273606,35614.7476882799,0.0,1.0
2005-03-23,16.0,16.35,15.87,16.23,152800,6.19967890640598,6.33529688248361,6.14930651529143,6.28879929068557,394343.00338907,0.0,1.0
2005-03-24,15.97,16.1,15.8,16.04,25000,6.22680250162151,6.27749031159087,6.16051844243079,6.25409593775886,64117.9802789686,0.1,1.0
2005-03-28,16.2,16.32,15.86,16.03,48400,6.31648093464423,6.36326968230826,6.18391281626281,6.25019687545352,124132.409820083,0.0,1.0
2005-03-29,15.7,16.39,15.6,16.35,44300,6.12152781937744,6.39056311844562,6.08253719632408,6.37496686922427,113617.061054332,0.0,1.0
2005-03-30,16.15,16.15,15.61,15.65,37400,6.29698562311755,6.29698562311755,6.08643625862941,6.10203250785076,95920.498497337,0.0,1.0
2005-03-31,16.5,16.5,16.1,16.17,33100,6.43345280380431,6.43345280380431,6.27749031159087,6.30478374772823,84892.2058893544,0.0,1.0
2005-04-01,16.25,16.55,16.19,16.42,55900,6.33597624617091,6.45294811533099,6.3125818723389,6.40226030536162,143367.803903774,0.0,1.0
2005-04-04,16.36,16.37,16.1,16.35,62800,6.37886593152961,6.38276499383494,6.27749031159087,6.37496686922427,161064.366460769,0.0,1.0
2005-04-05,16.42,16.45,16.3,16.3,15000,6.40226030536162,6.41395749227763,6.35547155769759,6.35547155769759,38470.7881673812,0.0,1.0
2005-04-06,16.62,16.74,16.42,16.42,11100,6.48024155146834,6.52703029913237,6.40226030536162,6.40226030536162,28468.3832438621,0.0,1.0
2005-04-07,16.87,17.1,16.41,16.75,22500,6.57771810910174,6.66739654212447,6.39836124305629,6.53092936143771,57706.1822510717,0.0,1.0
2005-04-08,16.65,16.8,16.53,16.8,14700,6.49193873838435,6.55042467296439,6.44514999072032,6.55042467296439,37701.3724040335,0.0,1.0
2005-04-11,17.57,17.63,16.35,16.4,49000,6.85065247047526,6.87404684430727,6.37496686922427,6.39446218075095,125671.241346778,0.0,1.0
2005-04-12,18.0,18.15,17.45,17.57,47600,7.0183121496047,7.07679808418474,6.80386372281123,6.85065247047526,122080.634451156,0.0,1.0
2005-04-13,17.3,18.35,17.23,18.15,89300,6.74537778823119,7.15477933029146,6.71808435209384,7.07679808418474,229029.425556476,0.0,1.0
2005-04-14,17.6,17.6,17.35,17.4,46600,6.86234965739127,6.86234965739127,6.76487309975787,6.78436841128455,119515.915239997,0.0,1.0
2005-04-15,18.01,18.05,17.72,17.75,84800,7.02221121191004,7.03780746113138,6.9091384050553,6.9208355919713,217488.189106261,0.0,1.0
2005-04-18,18.1,18.31,17.85,17.85,127400,7.05730277265806,7.13918308107012,6.95982621502466,6.95982621502466,326745.227501624,0.0,1.0
2005-04-19,17.79,18.52,17.72,18.0,38000,6.93643184119265,7.22106338948217,6.9091384050553,7.0183121496047,97459.3300240322,0.0,1.0
2005-04-20,17.6,18.0,17.6,17.85,31000,6.86234965739127,7.0183121496047,6.86234965739127,6.95982621502466,79506.295545921,0.0,1.0
2005-04-21,17.4,17.64,17.35,17.52,40500,6.78436841128455,6.87794590661261,6.76487309975787,6.83115715894858,103871.128051929,0.0,1.0
2005-04-22,16.9,17.39,16.71,17.39,49100,6.58941529601775,6.78046934897921,6.51533311221637,6.78046934897921,125927.713267894,0.0,1.0
2005-04-25,17.25,17.3,16.85,16.85,11000,6.72588247670451,6.74537778823119,6.56991998449107,6.56991998449107,28211.9113227462,0.0,1.0
2005-04-26,17.0,17.35,17.0,17.15,20300,6.62840591907111,6.76487309975787,6.62840591907111,6.68689185365115,52063.7999865225,0.0,1.0
2005-04-27,17.06,17.15,16.85,17.0,15000,6.65180029290312,6.68689185365115,6.56991998449107,6.62840591907111,38470.7881673812,0.0,1.0
2005-04-28,16.92,17.06,16.88,17.05,43100,6.59721342062842,6.65180029290312,6.58161717140708,6.64790123059779,110539.398000942,0.0,1.0
2005-04-29,16.95,16.97,16.35,16.92,54700,6.60891060754443,6.6167087321551,6.37496686922427,6.59721342062842,140290.140850383,0.0,1.0
2005-05-02,16.7,17.0,16.07,16.9,24900,6.51143404991103,6.62840591907111,6.26579312467487,6.58941529601775,63861.5083578527,0.0,1.0
2005-05-03,17.49,17.68,16.75,16.75,21300,6.81945997203257,6.89354215583395,6.53092936143771,6.53092936143771,54628.5191976812,0.0,1.0
2005-05-04,17.2,17.75,17.07,17.39,23300,6.70638716517783,6.9208355919713,6.65569935520846,6.78046934897921,59757.9576199987,0.0,1.0
2005-05-05,17.1,17.1,16.86,17.1,30500,6.66739654212447,6.66739654212447,6.57381904679641,6.66739654212447,78223.9359403417,0.0,1.0
2005-05-06,17.07,17.15,16.81,17.15,21100,6.65569935520846,6.68689185365115,6.55432373526973,6.68689185365115,54115.5753554495,0.0,1.0
2005-05-09,17.09,17.24,16.25,16.57,84100,6.66349747981913,6.72198341439917,6.33597624617091,6.46074623994166,215692.88565845,0.0,1.0
2005-05-10,16.77,17.11,16.67,17.1,40000,6.53872748604838,6.6712956044298,6.49973686299502,6.66739654212447,102588.76844635,0.0,1.0
2005-05-11,16.85,17.0,16.7,16.75,49400,6.56991998449107,6.62840591907111,6.51143404991103,6.53092936143771,126697.129031242,0.0,1.0
2005-05-12,16.61,16.85,16.58,16.8,35500,6.47634248916301,6.56991998449107,6.464645302247,6.55042467296439,91047.5319961353,0.0,1.0
2005-05-13,16.78,16.99,16.63,16.63,27500,6.54262654835372,6.62450685676577,6.48414061377368,6.48414061377368,70529.7783068654,0.0,1.0
2005-05-16,17.32,17.32,16.75,16.75,46800,6.75317591284186,6.75317591284186,6.53092936143771,6.53092936143771,120028.859082229,0.0,1.0
2005-05-17,17.4,17.44,17.15,17.34,31200,6.78436841128455,6.79996466050589,6.68689185365115,6.76097403745253,80019.2393881527,0.0,1.0
2005-05-18,18.07,18.46,17.36,17.41,45200,7.04560558574205,7.19766901565016,6.7687721620632,6.78826747358988,115925.308344375,0.0,1.0
2005-05-19,18.11,18.18,17.9,18.09,21000,7.0612018349634,7.08849527110075,6.97932152655134,7.05340371035273,53859.1034343336,0.0,1.0
2005-05-20,17.99,18.05,17.86,18.05,17300,7.01441308729937,7.03780746113138,6.96372527733,7.03780746113138,44369.6423530462,0.0,1.0
2005-05-23,17.94,18.16,17.92,17.95,31700,6.99491777577269,7.08069714649008,6.98711965116202,6.99881683807802,81301.5989937322,0.0,1.0
2005-05-24,17.92,18.06,17.72,17.94,27600,6.98711965116202,7.04170652343672,6.9091384050553,6.99491777577269,70786.2502279813,0.0,1.0
2005-05-25,17.88,18.0,17.71,18.0,15900,6.97152340194067,7.0183121496047,6.90523934274996,7.0183121496047,40779.035457424,0.0,1.0
2005-05-26,17.9,17.98,17.8,17.88,44600,6.97932152655134,7.01051402499403,6.94033090349798,6.97152340194067,114386.47681768,0.0,1.0
2005-05-27,18.0,18.01,17.7,17.9,40000,7.0183121496047,7.02221121191004,6.90134028044462,6.97932152655134,102588.76844635,0.0,1.0
2005-05-31,17.83,18.29,17.67,17.9,54300,6.95202809041399,7.13138495645945,6.88964309352862,6.97932152655134,139264.25316592,0.0,1.0
2005-06-01,17.9,18.03,17.77,17.85,33300,6.97932152655134,7.03000933652071,6.92863371658198,6.95982621502466,85405.1497315862,0.0,1.0
2005-06-02,18.05,18.05,17.3,17.95,71400,7.03780746113138,7.03780746113138,6.74537778823119,6.99881683807802,183120.951676734,0.0,1.0
2005-06-03,18.27,18.38,17.85,17.85,45200,7.12358683184877,7.16647651720747,6.95982621502466,6.95982621502466,115925.308344375,0.0,1.0
2005-06-06,18.0,18.33,18.0,18.31,22500,7.0183121496047,7.14698120568079,7.0183121496047,7.13918308107012,57706.1822510718,0.0,1.0
2005-06-07,18.1,18.18,17.82,17.9,15000,7.05730277265806,7.08849527110075,6.94812902810866,6.97932152655134,38470.7881673812,0.0,1.0
2005-06-08,18.11,18.39,17.91,18.1,25300,7.0612018349634,7.1703755795128,6.98322058885668,7.05730277265806,64887.3960423162,0.0,1.0
2005-06-09,18.49,18.49,18.3,18.31,9500,7.20936620256616,7.20936620256616,7.13528401876478,7.13918308107012,24364.8325060081,0.0,1.0
2005-06-10,18.02,18.34,18.01,18.34,13000,7.02611027421537,7.15088026798613,7.02221121191004,7.15088026798613,33341.3497450637,0.0,1.0
2005-06-13,18.74,18.75,18.0,18.0,29900,7.30684276019956,7.3107418225049,7.0183121496047,7.0183121496047,76685.1044136465,0.0,1.0
2005-06-14,19.11,19.14,18.85,19.14,53700,7.45110806549699,7.462805252413,7.34973244555826,7.462805252413,137725.421639225,0.0,1.0
2005-06-15,19.19,19.22,18.63,19.1,56100,7.48230056393968,7.49399775085569,7.26395307484087,7.44720900319166,143880.747746006,0.0,1.0
2005-06-16,19.25,19.36,18.95,19.29,49500,7.5056949377717,7.54858462313039,7.38872306861162,7.52129118699304,126953.600952358,0.0,1.0
2005-06-17,19.9,19.9,19.5,19.85,113500,7.75913398761853,7.75913398761853,7.6031714954051,7.73963867609185,291095.630466517,0.0,1.0
2005-06-20,20.08,20.14,19.65,19.9,35300,7.82931710911458,7.8527114829466,7.66165742998513,7.75913398761853,90534.5881539036,0.0,1.0
2005-06-21,19.84,20.31,19.768,20.28,60600,7.73573961378652,7.91899554213731,7.7076663651881,7.9072983552213,155421.98419622,0.0,1.0
2005-06-22,19.72,19.85,19.5,19.81,26600,7.68895086612249,7.73963867609185,7.6031714954051,7.72404242687051,68221.5310168225,0.0,1.0
2005-06-23,19.73,19.82,19.7,19.72,25600,7.69284992842782,7.72794148917585,7.68115274151181,7.68895086612249,65656.8118056639,0.0,1.0
2005-06-24,19.25,19.74,19.25,19.73,32800,7.5056949377717,7.69674899073316,7.5056949377717,7.69284992842782,84122.7901260067,0.0,1.0
2005-06-27,19.4,19.5,19.24,19.33,28800,7.60317149540509,7.64236310105151,7.54046492637083,7.5757373714526,73485.123982493,0.1,1.0
2005-06-28,19.96,19.96,19.41,19.41,16000,7.82264448702504,7.82264448702504,7.60709065596974,7.60709065596974,40825.0688791627,0.0,1.0
2005-06-29,20.3,20.35,19.83,19.99,13200,7.95589594622286,7.97549174904607,7.77169539968469,7.83440196871896,33680.6818253093,0.0,1.0
2005-06-30,20.61,20.9,20.45,20.55,21100,8.07738992372675,8.19104558010137,8.01468335469248,8.0538749603389,53838.0595843959,0.0,1.0
2005-07-01,21.35,21.63,20.51,20.58,20800,8.36740780551025,8.47714430132022,8.03819831808033,8.06563244203283,53072.5895429116,0.0,1.0
2005-07-05,21.45,21.5,21.1,21.5,36100,8.40659941115666,8.42619521397987,8.2694287913942,8.42619521397987,92111.561658611,0.0,1.0
2005-07-06,20.7,21.6,20.35,21.55,32800,8.11266236880853,8.46538681962629,7.97549174904607,8.44579101680308,83691.3912022837,0.0,1.0
2005-07-07,21.34,21.35,20.5,20.5,16400,8.3634886449456,8.36740780551025,8.03427915751569,8.03427915751569,41845.6956011419,0.0,1.0
2005-07-08,21.04,21.4,20.9,21.4,27200,8.24591382800635,8.38700360833345,8.19104558010137,8.38700360833345,69402.6170945767,0.0,1.0
2005-07-11,21.42,21.74,21.1,21.2,62300,8.39484192946274,8.52025506753128,8.2694287913942,8.30862039704062,158962.61194824,0.0,1.0
2005-07-12,22.25,22.74,21.42,21.42,28600,8.72013225632801,8.91217112399546,8.39484192946274,8.39484192946274,72974.8106215034,0.0,1.0
2005-07-13,21.5,22.25,21.44,22.25,17500,8.42619521397987,8.72013225632801,8.40268025059202,8.72013225632801,44652.4190865843,0.0,1.0
2005-07-14,21.06,21.5,20.56,21.5,18000,8.25375214913563,8.42619521397987,8.05779412090354,8.42619521397987,45928.2024890581,0.0,1.0
2005-07-15,21.3,21.3,20.72,21.06,6400,8.34781200268704,8.34781200268704,8.12050068993781,8.25375214913563,16330.0275516651,0.0,1.0
2005-07-18,21.38,21.4,20.83,21.05,8700,8.37916528720417,8.38700360833345,8.16361145614887,8.24983298857099,22198.6312030448,0.0,1.0
2005-07-19,21.33,21.6,21.0,21.53,12400,8.35956948438096,8.46538681962629,8.23023718574778,8.4379526956738,31639.4283813512,0.0,1.0
2005-07-20,21.99,22.0,21.48,21.48,10900,8.61823408164732,8.62215324221196,8.41835689285059,8.41835689285059,27812.0781739296,0.0,1.0
2005-07-21,22.05,22.16,21.8,22.0,16900,8.64174904503517,8.68485981124623,8.54377003091913,8.62215324221196,43121.4790036157,0.0,1.0
2005-07-22,22.62,22.75,22.2,22.2,8400,8.86514119721975,8.9160902845601,8.7005364535048,8.7005364535048,21433.1611615605,0.0,1.0
2005-07-25,21.28,22.5,20.9,22.5,42400,8.33997368155775,8.81811127044405,8.19104558010137,8.81811127044405,108186.432529781,0.0,1.0
2005-07-26,21.17,21.24,20.75,21.2,28000,8.29686291534669,8.32429703929919,8.13225817163174,8.30862039704062,71443.8705385349,0.0,1.0
2005-07-27,21.3,21.4,21.1,21.4,20200,8.34781200268704,8.38700360833345,8.2694287913942,8.38700360833345,51541.649459943,0.0,1.0
2005-07-28,22.69,22.69,21.25,21.25,19200,8.89257532117225,8.89257532117225,8.32821619986383,8.32821619986383,48990.0826549953,0.0,1.0
2005-07-29,21.95,22.85,21.95,22.75,19900,8.60255743938875,8.95528189020652,8.60255743938875,8.9160902845601,50776.1794184587,0.0,1.0
2005-08-01,22.95,23.62,21.8,21.8,54900,8.99447349585293,9.25705725368394,8.54377003091913,8.54377003091913,140081.017591627,0.0,1.0
2005-08-02,22.35,23.23,21.7,23.1,31700,8.75932386197443,9.10420999166291,8.50457842527271,9.05326090432256,80884.6677168412,0.0,1.0
2005-08-03,23.13,23.24,22.03,22.47,23700,9.06501838601649,9.10812915222755,8.63391072390589,8.80635378875013,60472.1332772598,0.0,1.0
2005-08-04,22.8,23.03,22.75,23.0,14600,8.93568608738331,9.02582678037007,8.9160902845601,9.01406929867614,37252.875352236,0.0,1.0
2005-08-05,20.1,22.55,20.0,22.55,67700,7.87751273493002,8.83770707326726,7.8383211292836,8.83770707326726,172741.072694958,0.0,1.0
2005-08-08,19.33,20.11,19.0,20.11,123300,7.5757373714526,7.88143189549466,7.44640507281942,7.88143189549466,314608.187050048,0.0,1.0
2005-08-09,19.6,19.78,19.07,19.4,38400,7.68155470669793,7.75209959686148,7.47383919677192,7.60317149540509,97980.1653099907,0.0,1.0
2005-08-10,20.3,21.25,19.61,19.61,54800,7.95589594622286,8.32821619986383,7.68547386726257,7.68547386726257,139825.860911132,0.0,1.0
2005-08-11,20.26,20.35,20.0,20.23,20300,7.94021930396429,7.97549174904607,7.8383211292836,7.92846182227036,51796.8061404378,0.0,1.0
2005-08-12,20.0,20.4,19.9,20.4,29900,7.8383211292836,7.99508755186927,7.79912952363718,7.99508755186927,76291.8474679355,0.0,1.0
2005-08-15,19.6,20.1,19.54,20.1,25600,7.68155470669793,7.87751273493002,7.65803974331008,7.87751273493002,65320.1102066604,0.0,1.0
2005-08-16,19.5,19.75,19.35,19.75,25600,7.64236310105151,7.74034211516756,7.58357569258189,7.74034211516756,65320.1102066605,0.0,1.0
2005-08-17,19.05,19.75,19.05,19.65,23300,7.46600087564263,7.74034211516756,7.46600087564263,7.70115050952114,59451.5065552808,0.0,1.0
2005-08-18,18.95,19.0,17.93,18.9,58200,7.42680926999621,7.44640507281942,7.02705489240275,7.407213467173,148501.188047955,0.0,1.0
2005-08-19,19.01,19.25,18.99,19.1,36300,7.45032423338407,7.54438408693547,7.44248591225478,7.48559667846584,92621.8750196005,0.0,1.0
2005-08-22,19.04,19.2,19.04,19.15,41700,7.46208171507799,7.52478828411226,7.46208171507799,7.50519248128905,106400.335766318,0.0,1.0
2005-08-23,19.66,19.7,19.15,19.15,19400,7.70506967008578,7.72074631234435,7.50519248128905,7.50519248128905,49500.3960159849,0.0,1.0
2005-08-24,20.08,20.35,19.53,19.71,38200,7.86967441380074,7.97549174904607,7.65412058274544,7.72466547290899,97469.8519490011,0.0,1.0
2005-08-25,20.0,20.16,19.9,20.09,19400,7.8383211292836,7.90102769831787,7.79912952363718,7.87359357436538,49500.3960159849,0.0,1.0
2005-08-26,19.22,20.1,19.19,20.1,24300,7.53262660524154,7.87751273493002,7.52086912354762,7.87751273493002,62003.0733602285,0.0,1.0
2005-08-29,19.45,19.45,19.06,19.27,28900,7.6227672982283,7.6227672982283,7.46992003620727,7.55222240806475,73740.2806629878,0.0,1.0
2005-08-30,20.12,20.14,19.42,19.42,101800,7.8853510560593,7.89318937718859,7.61100981653438,7.61100981653438,259749.500743673,0.0,1.0
2005-08-31,20.5,20.85,19.85,20.12,94700,8.03427915751569,8.17144977727816,7.77953372081398,7.8853510560593,241633.376428545,0.0,1.0
2005-09-01,20.5,20.52,20.07,20.5,58600,8.03427915751569,8.04211747864498,7.8657552532361,8.03427915751569,149521.814769934,0.0,1.0
2005-09-02,20.31,20.51,20.3,20.51,28600,7.9598151067875,8.03819831808033,7.95589594622286,8.03819831808033,72974.8106215034,0.0,1.0
2005-09-06,20.47,20.47,20.24,20.25,22400,8.02252167582177,8.02252167582177,7.93238098283501,7.93630014339965,57155.0964308279,0.0,1.0
2005-09-07,20.84,20.99,20.59,20.59,19300,8.16753061671351,8.22631802518314,8.06955160259747,8.06955160259747,49245.2393354901,0.0,1.0
2005-09-08,20.78,20.89,20.62,20.75,9100,8.14401565332566,8.18712641953672,8.08130908429139,8.13225817163174,23219.2579250238,0.0,1.0
2005-09-09,20.84,21.0,20.74,20.75,18600,8.16753061671351,8.23023718574778,8.1283390110671,8.13225817163174,47459.1425720267,0.0,1.0
2005-09-12,20.79,20.88,20.7,20.8,24500,8.14793481389031,8.18320725897208,8.11266236880853,8.15185397445495,62513.386721218,0.0,1.0
2005-09-13,20.38,20.79,20.27,20.79,18700,7.98724923073999,8.14793481389031,7.94413846452893,8.14793481389031,47714.2992525215,0.0,1.0
2005-09-14,20.0,20.43,20.0,20.43,15300,7.8383211292836,8.0068450335632,7.8383211292836,8.0068450335632,39038.9721156994,0.0,1.0
2005-09-15,20.0,20.2,19.61,19.75,35000,7.8383211292836,7.91670434057644,7.68547386726257,7.74034211516756,89304.8381731686,0.0,1.0
2005-09-16,20.25,20.27,19.97,20.16,51100,7.93630014339965,7.94413846452893,7.82656364758968,7.90102769831787,130385.063732826,0.0,1.0
2005-09-19,20.25,20.26,19.94,20.25,33200,7.93630014339965,7.94021930396429,7.81480616589575,7.93630014339965,84712.0179242627,0.0,1.0
2005-09-20,20.29,20.76,20.13,20.26,29900,7.95197678565822,8.13617733219638,7.88927021662395,7.94021930396429,76291.8474679354,0.0,1.0
2005-09-21,19.7,20.3,19.32,20.3,53900,7.72074631234435,7.95589594622286,7.57181821088796,7.95589594622286,137529.45078668,0.0,1.0
2005-09-22,19.85,19.97,19.75,19.8,18800,7.77953372081398,7.82656364758968,7.74034211516756,7.75993791799077,47969.4559330162,0.0,1.0
2005-09-23,20.0,20.12,19.73,19.75,17400,7.8383211292836,7.8853510560593,7.73250379403827,7.74034211516756,44397.2624060895,0.0,1.0
2005-09-26,19.96,20.18,19.92,20.0,24200,7.82264448702504,7.90886601944715,7.80696784476647,7.8383211292836,61747.9166797337,0.0,1.0
2005-09-27,19.8,20.05,19.8,19.97,29000,7.80304868420183,7.90157202617407,7.80304868420183,7.87004455674295,73586.622772524,0.11,1.0
2005-09-28,19.97,20.01,19.8,19.85,46000,7.87004455674295,7.88580829145851,7.80304868420183,7.82275335259628,116723.608535728,0.0,1.0
2005-09-29,19.64,19.98,19.5,19.98,22300,7.73999374533959,7.87398549042184,7.68482067383513,7.87398549042184,56585.5754423202,0.0,1.0
2005-09-30,20.0,20.0,19.65,19.69,21500,7.88186735777962,7.88186735777962,7.74393467901848,7.75969841373404,54555.5996416989,0.0,1.0
2005-10-03,20.06,20.09,19.88,19.88,13200,7.90551295985296,7.91733576088963,7.83457615363294,7.83457615363294,33494.6007102523,0.0,1.0
2005-10-04,19.79,20.11,19.67,20.06,12300,7.79910775052294,7.92521762824741,7.75181654637626,7.90551295985296,31210.8779345533,0.0,1.0
2005-10-05,19.84,19.92,19.65,19.85,22900,7.81881241891739,7.8503398883485,7.74393467901848,7.82275335259628,58108.0572927862,0.0,1.0
2005-10-06,19.79,20.04,19.53,19.77,46300,7.79910775052294,7.89763109249518,7.6966434748718,7.79122588316516,117484.849460961,0.0,1.0
2005-10-07,19.83,19.98,19.8,19.85,6300,7.81487148523849,7.87398549042184,7.80304868420183,7.82275335259628,15986.0594298932,0.0,1.0
2005-10-10,19.75,20.78,19.75,20.78,20100,7.78334401580738,8.18926018473303,7.78334401580738,8.18926018473303,51003.1419906115,0.0,1.0
2005-10-11,19.15,19.82,19.15,19.8,13900,7.54688799507399,7.81093055155961,7.54688799507399,7.80304868420183,35270.829535796,0.0,1.0
2005-10-12,18.84,19.25,18.81,19.15,76400,7.4247190510284,7.58629733186289,7.41289624999173,7.54688799507399,193862.688959339,0.0,1.0
2005-10-13,18.65,18.85,18.58,18.85,16900,7.3498413111295,7.42865998470729,7.32225477537727,7.42865998470729,42883.2387881261,0.0,1.0
2005-10-14,18.9,18.9,18.6,18.62,8300,7.44836465310174,7.44836465310174,7.33013664273505,7.33801851009283,21060.9989314465,0.0,1.0
2005-10-17,18.02,18.87,17.89,18.87,31700,7.10156248935944,7.43654185206507,7.05033035153387,7.43654185206507,80437.7910996211,0.0,1.0
2005-10-18,17.35,18.24,17.15,18.0,31700,6.83751993287382,7.18826303029502,6.75870125929603,7.09368062200166,80437.7910996212,0.0,1.0
2005-10-19,17.71,17.71,16.5801,17.35,55600,6.97939354531386,6.97939354531386,6.5341074489361,6.83751993287382,141083.318143184,0.0,1.0
2005-10-20,17.5,17.85,17.349,17.81,22400,6.89663393805717,7.03456661681831,6.83712583950593,7.01880288210275,56839.3224173979,0.0,1.0
2005-10-21,17.79,17.8,17.5,17.5,14200,7.01092101474497,7.01486194842386,6.89663393805717,6.89663393805717,36032.070461029,0.0,1.0
2005-10-24,18.77,18.77,17.8,18.0,14900,7.39713251527618,7.39713251527618,7.01486194842386,7.09368062200166,37808.2992865727,0.0,1.0
2005-10-25,18.83,18.85,18.64,18.77,16700,7.42077811734951,7.42865998470729,7.34590037745061,7.39713251527618,42375.7448379708,0.0,1.0
2005-10-26,18.78,18.85,18.52,18.73,15900,7.40107344895507,7.42865998470729,7.29860917330393,7.38136878056062,40345.7690373494,0.0,1.0
2005-10-27,18.19,18.78,18.17,18.78,33300,7.16855836190057,7.40107344895507,7.16067649454279,7.40107344895507,84497.7427008638,0.0,1.0
2005-10-28,18.25,18.39,18.13,18.25,33500,7.19220396397391,7.24737703547836,7.14491275982723,7.19220396397391,85005.2366510191,0.0,1.0
2005-10-31,18.48,18.48,18.001,18.35,26200,7.28284543858837,7.28284543858837,7.09407471536955,7.2316133007628,66481.7074703493,0.0,1.0
2005-11-01,17.9,18.27,17.82,18.25,40000,7.05427128521276,7.20008583133168,7.02274381578164,7.19220396397391,101498.790031068,0.0,1.0
2005-11-02,17.99,18.02,17.85,17.9,66800,7.08973968832277,7.10156248935944,7.03456661681831,7.05427128521276,169502.979351883,0.0,1.0
2005-11-03,17.93,18.0,17.88,17.99,27200,7.06609408624943,7.09368062200166,7.04638941785498,7.08973968832277,69019.177221126,0.0,1.0
2005-11-04,17.67,17.85,17.59,17.85,15900,6.9636298105983,7.03456661681831,6.93210234116718,7.03456661681831,40345.7690373494,0.0,1.0
2005-11-07,17.72,17.88,17.636,17.67,34300,6.98333447899275,7.04638941785498,6.95023063609007,6.9636298105983,87035.2124516405,0.0,1.0
2005-11-08,17.84,17.85,17.62,17.67,16800,7.03062568313942,7.03456661681831,6.94392514220385,6.9636298105983,42629.4918130484,0.0,1.0
2005-11-09,17.75,17.96,17.6601,17.81,41900,6.99515728002941,7.0779168872861,6.9597282862562,7.01880288210275,106319.982557543,0.0,1.0
2005-11-10,18.0,18.0,17.65,17.8,19300,7.09368062200166,7.09368062200166,6.95574794324052,7.01486194842386,48973.1661899902,0.0,1.0
2005-11-11,17.99,18.2,17.96,17.96,55200,7.08973968832277,7.17249929557946,7.0779168872861,7.0779168872861,140068.330242873,0.0,1.0
2005-11-14,17.83,17.98,17.71,17.92,28700,7.02668474946053,7.08579875464388,6.97939354531386,7.06215315257054,72825.3818472911,0.0,1.0
2005-11-15,17.73,17.8,17.55,17.8,15900,6.98727541267164,7.01486194842386,6.91633860645162,7.01486194842386,40345.7690373494,0.0,1.0
2005-11-16,17.36,17.72,17.36,17.72,17700,6.84146086655271,6.98333447899275,6.84146086655271,6.98333447899275,44913.2145887475,0.0,1.0
2005-11-17,17.4,17.5,17.2885,17.45,30200,6.85722460126827,6.89663393805717,6.81328319074865,6.87692926966272,76631.5864734561,0.0,1.0
2005-11-18,17.74,17.82,17.5301,17.6,118100,6.99121634635052,7.02274381578164,6.90849614843063,6.93604327484607,299675.177566727,0.0,1.0
2005-11-21,18.35,18.46,17.75,17.8,71100,7.2316133007628,7.27496357123059,6.99515728002941,7.01486194842386,180414.099280223,0.0,1.0
2005-11-22,18.69,18.69,18.38,18.4,33100,7.36560504584506,7.36560504584506,7.24343610179947,7.25131796915725,83990.2487507085,0.0,1.0
2005-11-23,18.66,18.79,18.66,18.69,55200,7.35378224480839,7.40501438263396,7.35378224480839,7.36560504584506,140068.330242873,0.0,1.0
2005-11-25,18.73,18.76,18.6,18.67,8400,7.38136878056062,7.39319158159729,7.33013664273505,7.35772317848728,21314.7459065242,0.0,1.0
2005-11-28,18.35,18.75,18.32,18.73,78600,7.2316133007628,7.3892506479184,7.21979049972613,7.38136878056062,199445.122411048,0.0,1.0
2005-11-29,18.3,18.45,18.27,18.45,43100,7.21190863236836,7.2710226375517,7.20008583133168,7.2710226375517,109364.946258475,0.0,1.0
2005-11-30,18.29,18.39,18.16,18.3,37500,7.20796769868946,7.24737703547836,7.1567355608639,7.21190863236836,95155.115654126,0.0,1.0
2005-12-01,18.29,18.61,18.24,18.29,53600,7.20796769868946,7.33407757641394,7.18826303029502,7.20796769868946,136008.378641631,0.0,1.0
2005-12-02,17.03,18.28,16.57,18.28,239800,6.71141005514935,7.20402676501058,6.53012710592042,7.20402676501058,608485.246236251,0.0,1.0
2005-12-05,17.5,17.5,16.85,17.01,59700,6.89663393805717,6.89663393805717,6.64047324892933,6.70352818779157,151486.944121368,0.0,1.0
2005-12-06,17.7,17.95,17.55,17.55,57400,6.97545261163497,7.07397595360721,6.91633860645162,6.91633860645162,145650.763694582,0.0,1.0
2005-12-07,17.69,17.7,17.47,17.7,38300,6.97151167795608,6.97545261163497,6.8848111370205,6.97545261163497,97185.0914547472,0.0,1.0
2005-12-08,17.83,18.03,17.66,17.69,158800,7.02668474946053,7.10550342303833,6.95968887691941,6.97151167795608,402950.196423339,0.0,1.0
2005-12-09,17.89,17.95,17.62,17.82,16000,7.05033035153387,7.07397595360721,6.94392514220385,7.02274381578164,40599.5160124271,0.0,1.0
2005-12-12,18.4,18.42,17.88,17.9,25900,7.25131796915725,7.25919983651503,7.04638941785498,7.05427128521276,65720.4665451163,0.0,1.0
2005-12-13,18.35,18.38,18.2,18.35,16700,7.2316133007628,7.24343610179947,7.17249929557946,7.2316133007628,42375.7448379708,0.0,1.0
2005-12-14,18.45,18.46,18.19,18.35,20600,7.2710226375517,7.27496357123059,7.16855836190057,7.2316133007628,52271.8768659999,0.0,1.0
2005-12-15,18.1,18.4,18.0101,18.4,22600,7.13308995879056,7.25131796915725,7.09766096501734,7.25131796915725,57346.8163675532,0.0,1.0
2005-12-16,18.21,18.33,18.03,18.15,49500,7.17644022925835,7.22373143340502,7.10550342303833,7.15279462718501,125604.752663446,0.0,1.0
2005-12-19,17.79,18.21,17.66,18.18,35300,7.01092101474497,7.17644022925835,6.95968887691941,7.16461742822168,89572.6822024173,0.0,1.0
2005-12-20,17.76,17.85,17.66,17.77,13000,6.99909821370831,7.03456661681831,6.95968887691941,7.00303914738719,32987.106760097,0.0,1.0
2005-12-21,18.16,18.32,17.75,17.84,20600,7.1567355608639,7.21979049972613,6.99515728002941,7.03062568313942,52271.8768659998,0.0,1.0
2005-12-22,18.13,18.25,17.9,18.19,10600,7.14491275982723,7.19220396397391,7.05427128521276,7.16855836190057,26897.1793582329,0.0,1.0
2005-12-23,18.5,18.5,18.09,18.09,12200,7.29072730594615,7.29072730594615,7.12914902511167,7.12914902511167,30957.1309594756,0.0,1.0
2005-12-27,18.51,18.8,18.39,18.39,67800,7.33801851009283,7.45298476443788,7.29044626691557,7.29044626691557,171024.09843664,0.11,1.0
2005-12-28,18.68,18.74,18.6,18.6,18000,7.40541252126062,7.42919864284925,7.37369769247578,7.37369769247578,45404.6279035327,0.0,1.0
2005-12-29,18.67,18.72,18.59,18.63,16300,7.40144816766251,7.42126993565304,7.36973333887767,7.38559075327009,41116.4130459768,0.0,1.0
2005-12-30,18.63,18.73,18.49,18.62,25200,7.38559075327009,7.42523428925114,7.33008980289662,7.38162639967199,63566.4790649457,0.0,1.0
2006-01-03,19.21,19.34,18.6,18.7,40100,7.6155232619602,7.66705985873557,7.37369769247578,7.41334122845683,101151.421051759,0.0,1.0
2006-01-04,19.12,19.189,19.0,19.1,24000,7.57984407957725,7.60719811940418,7.53227183639999,7.57191537238104,60539.5038713769,0.0,1.0
2006-01-05,19.45,19.45,19.02,19.1,36500,7.71066774831472,7.71066774831472,7.5402005435962,7.57191537238104,92070.4954710524,0.0,1.0
2006-01-06,19.84,19.901,19.4019,19.5,23600,7.86527753864083,7.88946009558927,7.69159920750784,7.73048951630525,59530.5121401873,0.0,1.0
2006-01-09,21.1,21.18,19.82,19.85,76200,8.36478609200209,8.39650092078693,7.85734883144462,7.86924189223893,192212.924791622,0.0,1.0
2006-01-10,21.82,21.83,20.92,21.0,29700,8.65021955106567,8.65418390466377,8.2934277272362,8.32514255602104,74917.6360408289,0.0,1.0
2006-01-11,20.98,21.83,20.6,21.83,43200,8.31721384882483,8.65418390466377,8.16656841209683,8.65418390466377,108971.106968478,0.0,1.0
2006-01-12,19.87,20.9,19.87,20.9,44200,7.87717059943514,8.28549902003999,7.87717059943514,8.28549902003999,111493.586296452,0.0,1.0
2006-01-13,20.1,20.25,19.67,19.8,24900,7.96835073219157,8.02781603616314,7.79788352747304,7.84942012424841,62809.7352665535,0.0,1.0
2006-01-17,20.41,20.42,19.96,20.15,20500,8.09124569373283,8.09521004733093,7.91284978181809,7.98817250018209,51710.8262234677,0.0,1.0
2006-01-18,20.75,21.5,20.41,20.41,70100,8.22603371606841,8.5233602359263,8.09124569373283,8.09124569373283,176825.80089098,0.0,1.0
2006-01-19,20.32,20.7,20.24,20.7,28200,8.05556651134988,8.20621194807788,8.02385168256504,8.20621194807788,71133.9170488678,0.0,1.0
2006-01-20,20.3,20.71,20.04,20.5,43600,8.04763780415367,8.21017630167599,7.94456461060293,8.12692487611577,109980.098699668,0.0,1.0
2006-01-23,20.49,20.75,20.3,20.4,26900,8.12296052251767,8.22603371606841,8.04763780415367,8.08728134013472,67854.6939225016,0.0,1.0
2006-01-24,20.41,20.6,20.35,20.55,33500,8.09124569373283,8.16656841209683,8.0674595721442,8.1467466441063,84503.0574871302,0.0,1.0
2006-01-25,20.41,20.98,20.39,20.45,24200,8.09124569373283,8.31721384882483,8.08331698653662,8.10710310812525,61043.9997369717,0.0,1.0
2006-01-26,20.31,20.55,20.16,20.55,38400,8.05160215775178,8.1467466441063,7.9921368537802,8.1467466441063,96863.2061942029,0.0,1.0
2006-01-27,20.72,21.01,20.2,20.25,39700,8.21414065527409,8.32910690961914,8.00799426817262,8.02781603616314,100142.429320569,0.0,1.0
2006-01-30,20.61,21.04,20.5,20.73,27500,8.17053276569493,8.34099997041346,8.12692487611577,8.2181050088722,69368.181519286,0.0,1.0
2006-01-31,21.41,21.6,20.55,20.65,39500,8.48768105354335,8.56300377190735,8.1467466441063,8.18639018008735,99637.9334549745,0.0,1.0
2006-02-01,22.28,22.35,21.35,21.35,33700,8.83257981657851,8.86033029176525,8.46389493195472,8.46389493195472,85007.553352725,0.0,1.0
2006-02-02,21.58,22.42,21.58,22.28,27200,8.55507506471114,8.88808076695199,8.55507506471114,8.83257981657851,68611.4377208938,0.0,1.0
2006-02-03,21.52,21.71,21.51,21.58,5700,8.53128894312251,8.60661166148651,8.52732458952441,8.55507506471114,14378.132169452,0.0,1.0
2006-02-06,21.49,21.75,21.28,21.51,23100,8.51939588232819,8.62246907587893,8.43614445676799,8.52732458952441,58269.2724762003,0.0,1.0
2006-02-07,21.23,21.65,21.2,21.6,26600,8.41632268877746,8.58282553989788,8.40442962798314,8.56300377190735,67097.9501241094,0.0,1.0
2006-02-08,22.4,22.5,21.08,21.21,42300,8.88015205975577,8.91979559573683,8.35685738480588,8.40839398158125,106700.875573302,0.0,1.0
2006-02-09,21.65,22.3,21.6,22.3,61200,8.58282553989788,8.84050852377472,8.56300377190735,8.84050852377472,154375.734872011,0.0,1.0
2006-02-10,21.75,22.07,21.25,21.5,254300,8.62246907587893,8.7493283910183,8.42425139597367,8.5233602359263,641466.493103798,0.0,1.0
2006-02-13,22.46,22.46,21.8,22.0,97800,8.90393818134441,8.90393818134441,8.64229084386946,8.72157791583156,246698.478275861,0.0,1.0
2006-02-14,23.14,23.2,22.45,22.47,117000,9.17351422601556,9.19730034760419,8.8999738277463,8.90790253494251,295130.081372962,0.0,1.0
2006-02-15,24.45,24.45,23.1,23.1,109700,9.69284454736735,9.69284454736735,9.15765681162314,9.15765681162314,276715.982278752,0.0,1.0
2006-02-16,24.25,24.94,23.75,24.4,176500,9.61355747540525,9.88709787367451,9.41533979549998,9.67302277937682,445217.601387417,0.0,1.0
2006-02-17,23.75,24.3,23.56,24.3,94800,9.41533979549998,9.63337924339577,9.34001707713598,9.63337924339577,239131.040291939,0.0,1.0
2006-02-21,23.53,24.14,23.45,24.13,46300,9.32812401634167,9.56994958582609,9.29640918755683,9.56598523222798,116790.792885198,0.0,1.0
2006-02-22,23.3,23.53,23.15,23.2,172000,9.23694388358525,9.32812401634167,9.17747857961367,9.19730034760419,433866.444411534,0.0,1.0
2006-02-23,23.17,23.29,23.1,23.18,37000,9.18540728680988,9.23297952998714,9.15765681162314,9.18937164040798,93331.7351350393,0.0,1.0
2006-02-24,23.27,23.34,22.81,23.1,64600,9.22505082279093,9.25280129797767,9.04269055727809,9.15765681162314,162952.164587123,0.0,1.0
2006-02-27,23.25,23.47,23.23,23.23,32300,9.21712211559472,9.30433789475304,9.20919340839851,9.20919340839851,81476.0822935614,0.0,1.0
2006-02-28,22.47,22.9,22.47,22.81,46300,8.90790253494251,9.07836973966103,8.90790253494251,9.04269055727809,116790.792885198,0.0,1.0
2006-03-01,23.27,23.35,22.55,22.55,41100,9.22505082279093,9.25676565157577,8.93961736372735,8.93961736372735,103673.900379733,0.0,1.0
2006-03-02,23.28,23.29,22.8619,23.2,43200,9.22901517638904,9.23297952998714,9.06326555245225,9.19730034760419,108971.106968478,0.0,1.0
2006-03-03,22.92,23.28,22.8,23.28,21000,9.08629844685725,9.22901517638904,9.03872620367998,9.22901517638904,52972.0658874548,0.0,1.0
2006-03-06,21.94,22.92,21.9,22.92,27200,8.69779179424293,9.08629844685725,8.68193437985051,9.08629844685725,68611.4377208938,0.0,1.0
2006-03-07,21.32,21.87,21.1,21.86,24700,8.45200187116041,8.6700413190562,8.36478609200209,8.66607696545809,62305.2394009587,0.0,1.0
2006-03-08,21.85,21.9,21.25,21.27,29100,8.66211261185999,8.68193437985051,8.42425139597367,8.43218010316988,73404.1484440444,0.0,1.0
2006-03-09,22.21,22.25,21.8,21.86,27800,8.80482934139177,8.82068675578419,8.64229084386946,8.66607696545809,70124.9253176783,0.0,1.0
2006-03-10,22.71,22.71,22.09,22.21,13800,9.00304702129704,9.00304702129704,8.75725709821451,8.80482934139177,34810.2147260417,0.0,1.0
2006-03-13,23.17,23.27,22.79,23.05,35100,9.18540728680988,9.22505082279093,9.03476185008188,9.13783504363261,88539.0244118887,0.0,1.0
2006-03-14,23.06,23.19,23.0,23.17,27300,9.14179939723072,9.19333599400609,9.11801327564209,9.18540728680988,68863.6856536912,0.0,1.0
2006-03-15,23.05,23.24,23.0,23.2,34200,9.13783504363261,9.21315776199661,9.11801327564209,9.19730034760419,86268.7930167121,0.0,1.0
2006-03-16,23.08,23.16,22.82,23.0,27400,9.14972810442693,9.18144293321177,9.04665491087619,9.11801327564209,69115.9335864886,0.0,1.0
2006-03-17,23.53,23.659,22.95,23.08,112600,9.32812401634167,9.37926417775722,9.09819150765156,9.14972810442693,284031.172329876,0.0,1.0
2006-03-20,23.58,23.58,23.25,23.58,42600,9.34794578433219,9.34794578433219,9.21712211559472,9.34794578433219,107457.619371694,0.0,1.0
2006-03-21,23.45,23.73,23.34,23.5,41800,9.29640918755683,9.40741108830377,9.25280129797767,9.31623095554735,105439.635909315,0.0,1.0
2006-03-22,23.63,23.71,23.35,23.4,37700,9.36776755232272,9.39948238110756,9.25676565157577,9.2765874195663,95097.4706646212,0.0,1.0
2006-03-23,23.95,23.95,23.4,23.63,57800,9.49462686746209,9.49462686746209,9.2765874195663,9.36776755232272,145799.305156899,0.0,1.0
2006-03-24,23.79,24.2,23.65,23.95,34200,9.4311972098924,9.59373570741472,9.37569625951893,9.49462686746209,86268.7930167121,0.0,1.0
2006-03-27,24.22,24.48,23.58,23.75,49400,9.64527230419009,9.74881362537462,9.39040135973585,9.45810145435651,124047.093982016,0.11,1.0
2006-03-28,24.06,24.24,23.75,24.2,27600,9.58155456807653,9.65323702120428,9.45810145435651,9.63730758717589,69305.663844203,0.0,1.0
2006-03-29,24.25,24.25,23.83,24.0,21700,9.65721937971138,9.65721937971138,9.48996032241329,9.55766041703394,54490.3226601162,0.0,1.0
2006-03-30,24.09,24.25,24.0,24.25,16000,9.59350164359782,9.65721937971138,9.55766041703394,9.65721937971138,40177.1964314221,0.0,1.0
2006-03-31,24.5,24.5,23.8,24.09,47000,9.75677834238882,9.75677834238882,9.47801324689199,9.59350164359782,118020.514517302,0.0,1.0
2006-04-03,23.92,24.45,23.8,24.45,29100,9.52580154897716,9.73686654985333,9.47801324689199,9.73686654985333,73072.2760096489,0.0,1.0
2006-04-04,24.01,24.15,23.95,23.95,24900,9.56164277554104,9.6173957946404,9.53774862449846,9.53774862449846,62525.7619464006,0.0,1.0
2006-04-05,24.22,24.33,24.04,24.05,27500,9.64527230419009,9.68907824776816,9.57358985106233,9.57757220956943,69054.5563665066,0.0,1.0
2006-04-06,25.59,25.65,24.1,24.22,59700,10.1908554196624,10.214749570705,9.59748400210492,9.64527230419009,149911.164184744,0.0,1.0
2006-04-07,25.45,26.1,25.28,25.7,101200,10.1351024005631,10.3939557035244,10.0674023059424,10.2346613632405,254120.767428744,0.0,1.0
2006-04-10,25.9,26.4,25.4,25.45,77900,10.3143085333825,10.5134264587373,10.1151906080276,10.1351024005631,195612.725125485,0.0,1.0
2006-04-11,25.95,26.19,25.8,26.0,50900,10.334220325918,10.4297969300883,10.2744849483115,10.3541321184534,127813.706147461,0.0,1.0
2006-04-12,26.3,26.38,26.11,26.15,27200,10.4736028736664,10.5054617417231,10.3979380620315,10.4138674960599,68301.2339334173,0.0,1.0
2006-04-13,26.45,26.62,26.28,26.3,38300,10.5333382512728,10.6010383458935,10.4656381566522,10.4736028736664,96174.1639577168,0.0,1.0
2006-04-17,26.25,26.75,25.9801,26.56,52400,10.4536910811309,10.6528090064857,10.3462072250243,10.5771441948509,131580.318312907,0.0,1.0
2006-04-18,27.44,27.51,26.3,26.3,47900,10.9275917434755,10.9554682530252,10.4736028736664,10.4736028736664,120280.48181657,0.0,1.0
2006-04-19,27.73,27.8,27.46,27.54,78200,11.0430801401813,11.070956649731,10.9355564604897,10.9674153285464,196366.047558575,0.0,1.0
2006-04-20,27.55,27.92,27.49,27.8,42300,10.9713976870535,11.1187449518162,10.947503536011,11.070956649731,106218.463065573,0.0,1.0
2006-04-21,27.12,27.61,27.0,27.55,56600,10.8001562712484,10.9952918380961,10.7523679691632,10.9713976870535,142126.832376155,0.0,1.0
2006-04-24,26.69,27.15,26.59,27.15,59200,10.6289148554432,10.8121033467696,10.5890912703722,10.8121033467696,148655.626796261,0.0,1.0
2006-04-25,27.53,27.9,26.64,26.75,59600,10.9634329700394,11.110780234802,10.6090030629077,10.6528090064857,149660.056707047,0.0,1.0
2006-04-26,27.48,27.95,27.35,27.5,36400,10.9435211775039,11.1306920273374,10.8917505169116,10.9514858945181,91403.1218814849,0.0,1.0
2006-04-27,26.25,27.0,26.18,27.0,134300,10.4536910811309,10.7523679691632,10.4258145715812,10.7523679691632,337237.342546248,0.0,1.0
2006-04-28,25.63,26.17,25.6,26.05,112300,10.2067848536908,10.4218322130741,10.1948377781695,10.3740439109889,281993.697453044,0.0,1.0
2006-05-01,25.5,25.87,25.41,25.6,59900,10.1550141930986,10.3023614578612,10.1191729665347,10.1948377781695,150413.379140136,0.0,1.0
2006-05-02,25.47,25.51,25.29,25.5,116200,10.1430671175773,10.1589965516057,10.0713846644495,10.1550141930986,291786.889083202,0.0,1.0
2006-05-03,25.5,25.68,25.19,25.57,61900,10.1550141930986,10.2266966462263,10.0315610793785,10.1828907026482,155435.528694064,0.0,1.0
2006-05-04,25.53,25.58,25.31,25.54,25500,10.1669612686199,10.1868730611553,10.0793493814637,10.170943627127,64032.4068125786,0.0,1.0
2006-05-05,25.87,26.16,25.35,25.6,83200,10.3023614578612,10.417849854567,10.0952788154921,10.1948377781695,208921.421443394,0.0,1.0
2006-05-08,25.63,25.8,25.59,25.62,50900,10.2067848536908,10.2744849483115,10.1908554196624,10.2028024951837,127813.706147462,0.0,1.0
2006-05-09,25.59,25.79,25.42,25.63,76300,10.1908554196624,10.2705025898044,10.1231553250418,10.2067848536908,191595.005482345,0.0,1.0
2006-05-10,25.51,25.62,25.4,25.59,114400,10.1589965516057,10.2028024951837,10.1151906080276,10.1908554196624,287266.954484667,0.0,1.0
2006-05-11,25.3,25.56,25.15,25.51,63700,10.0753670229566,10.1789083441411,10.0156316453502,10.1589965516057,159955.463292599,0.0,1.0
2006-05-12,24.91,25.35,24.8,25.25,133500,9.92005504117981,10.0952788154921,9.87624909760174,10.0554552304211,335228.482724678,0.0,1.0
2006-05-15,25.0,25.17,24.79,24.91,40100,9.95589626774369,10.0235963623643,9.87226673909464,9.92005504117981,100694.098556252,0.0,1.0
2006-05-16,25.0,25.14,24.82,25.0,37200,9.95589626774369,10.0116492868431,9.88421381461594,9.95589626774369,93411.9817030563,0.0,1.0
2006-05-17,24.66,25.08,24.53,25.0,168900,9.82049607850238,9.98775513580047,9.76872541791011,9.95589626774369,424120.529829199,0.0,1.0
2006-05-18,24.33,24.81,24.04,24.75,77000,9.68907824776816,9.88023145610884,9.57358985106233,9.85633730506625,193352.757826219,0.0,1.0
2006-05-19,24.55,24.75,24.17,24.34,60700,9.7766901349243,9.85633730506625,9.6253605116546,9.69306060627526,152422.238961708,0.0,1.0
2006-05-22,24.26,24.6,24.1,24.5,111500,9.66120173821848,9.79660192745979,9.59748400210492,9.75677834238882,279984.837631472,0.0,1.0
2006-05-23,24.37,24.67,24.35,24.4,68600,9.70500768179655,9.82447843700947,9.69704296478236,9.71695475731784,172259.729699722,0.0,1.0
2006-05-24,24.42,24.58,24.3,24.32,364800,9.72491947433204,9.78863721044559,9.67713117224687,9.68509588926106,916040.078636423,0.0,1.0
2006-05-25,24.7,24.7499,24.44,24.48,66100,9.83642551253076,9.85629748148118,9.73288419134623,9.74881362537462,165982.042757313,0.0,1.0
2006-05-26,24.92,25.04,24.6,24.7,21500,9.92403739968691,9.97182570177208,9.79660192745979,9.83642551253076,53988.1077047234,0.0,1.0
2006-05-30,24.48,24.9,24.45,24.8,77600,9.74881362537462,9.91607268267271,9.73686654985333,9.87624909760174,194859.402692397,0.0,1.0
2006-05-31,24.58,24.69,24.42,24.48,102400,9.78863721044559,9.83244315402367,9.72491947433204,9.74881362537462,257134.057161101,0.0,1.0
2006-06-01,24.84,24.84,24.48,24.6,71900,9.89217853163013,9.89217853163013,9.74881362537462,9.79660192745979,180546.276463703,0.0,1.0
2006-06-02,25.1,25.22,24.88,25.0,80700,9.99571985281467,10.0435081548998,9.90810796565852,9.95589626774369,202643.734500985,0.0,1.0
2006-06-05,24.86,25.16,24.8,25.0,93800,9.90014324864432,10.0196140038572,9.87624909760174,9.95589626774369,235538.814079212,0.0,1.0
2006-06-06,24.94,24.94,24.7,24.86,40400,9.93200211670111,9.93200211670111,9.83642551253076,9.90014324864432,101447.420989341,0.0,1.0
2006-06-07,25.01,25.18,24.85,24.93,127900,9.95987862625079,10.0275787208714,9.89616089013723,9.92801975819401,321166.46397368,0.0,1.0
2006-06-08,25.0,25.15,24.7,24.96,119000,9.95589626774369,10.0156316453502,9.83642551253076,9.9399668337153,298817.898458702,0.0,1.0
2006-06-09,25.0,25.16,25.0,25.05,38300,9.95589626774369,10.0196140038572,9.95589626774369,9.97580806027918,96174.1639577166,0.0,1.0
2006-06-12,24.5,25.06,24.5,24.9,153000,9.75677834238882,9.97979041878627,9.75677834238882,9.91607268267271,384194.440875473,0.0,1.0
2006-06-13,23.34,24.63,23.3,24.5,199200,9.29482475556551,9.80854900298108,9.27889532153712,9.75677834238882,500206.095571205,0.0,1.0
2006-06-14,23.0,23.5,23.0,23.35,61700,9.15942456632419,9.35854249167907,9.15942456632419,9.29880711407261,154933.313738671,0.0,1.0
2006-06-15,23.99,24.24,23.1,23.1,56800,9.55367805852684,9.65323702120428,9.19924815139517,9.19924815139517,142629.047331548,0.0,1.0
2006-06-16,23.45,23.99,23.44,23.99,227600,9.33863069914358,9.55367805852684,9.33464834063648,9.55367805852684,571520.619236979,0.0,1.0
2006-06-19,23.01,23.51,22.95,23.5,208100,9.16340692483129,9.36252485018617,9.13951277378871,9.35854249167907,522554.661086183,0.0,1.0
2006-06-20,23.04,23.35,23.0,23.0,51200,9.17535400035258,9.29880711407261,9.15942456632419,9.15942456632419,128567.028580551,0.0,1.0
2006-06-21,23.16,23.275,23.02,23.04,71300,9.22314230243775,9.26893942526937,9.16738928333839,9.17535400035258,179039.631597525,0.0,1.0
2006-06-22,22.97,23.17,22.84,23.16,71200,9.1474774908029,9.22712466094485,9.09570683021063,9.22314230243775,178788.524119828,0.0,1.0
2006-06-23,22.76,22.98,22.69,22.97,270300,9.06384796215386,9.15145984931,9.03597145260417,9.1474774908029,678743.512213336,0.0,1.0
2006-06-26,22.97,23.16,22.82,22.86,30000,9.1474774908029,9.22314230243775,9.08774211319644,9.10367154722483,75332.2433089164,0.0,1.0
2006-06-27,22.87,23.24,22.8,23.1,43500,9.15145984931,9.29951582413486,9.12344925947827,9.2434946444714,108708.885399853,0.11,1.0
2006-06-28,22.87,22.96,22.85,22.95,77700,9.15145984931,9.18747346480794,9.14345682364379,9.18347195197483,194176.560817669,0.0,1.0
2006-06-29,23.6,24.04,22.95,22.97,111800,9.44357028612663,9.61963685078323,9.18347195197483,9.19147497764104,279394.330751807,0.0,1.0
2006-06-30,23.6,23.82,23.11,23.6,345200,9.44357028612663,9.53160356845493,9.24749615730451,9.44357028612663,862673.729655848,0.0,1.0
2006-07-03,23.6,23.61,23.48,23.5,48700,9.44357028612663,9.44757179895973,9.39555213212937,9.40355515779558,121703.9705511,0.0,1.0
2006-07-05,23.12,23.55,23.03,23.55,56200,9.25149767013761,9.4235627219611,9.21548405463967,9.4235627219611,140446.881826937,0.0,1.0
2006-07-06,23.13,24.08,23.0,24.08,42700,9.25549918297071,9.63564290211564,9.20347951614036,9.63564290211564,106709.641530431,0.0,1.0
2006-07-07,23.11,23.2,22.96,23.03,62900,9.24749615730451,9.28350977280245,9.18747346480794,9.21548405463967,157190.549233351,0.0,1.0
2006-07-10,23.02,23.11,22.95,23.11,32500,9.21148254180657,9.24749615730451,9.18347195197483,9.24749615730451,81219.2821952927,0.0,1.0
2006-07-11,23.09,23.1,23.0,23.07,38200,9.2394931316383,9.2434946444714,9.20347951614036,9.23149010597209,95463.8947649287,0.0,1.0
2006-07-12,22.89,23.17,22.84,23.11,41900,9.15946287497621,9.27150523430313,9.13945531081069,9.24749615730451,104710.397661008,0.0,1.0
2006-07-13,22.6,22.85,22.51,22.85,50000,9.04341900281618,9.14345682364379,9.00740538731824,9.14345682364379,124952.741838912,0.0,1.0
2006-07-14,22.75,22.76,22.6,22.6,46900,9.10344169531274,9.10744320814585,9.04341900281618,9.04341900281618,117205.671844899,0.0,1.0
2006-07-17,23.01,23.14,22.75,22.76,32500,9.20748102897346,9.25950069580382,9.10344169531274,9.10744320814585,81219.2821952928,0.0,1.0
2006-07-18,23.14,23.15,23.0,23.1,35100,9.25950069580382,9.26350220863692,9.20347951614036,9.2434946444714,87716.8247709162,0.0,1.0
2006-07-19,24.01,24.06,23.14,23.14,55000,9.60763231228391,9.62763987644943,9.25950069580382,9.25950069580382,137448.016022803,0.0,1.0
2006-07-20,23.95,24.162,23.95,24.15,127900,9.58362323528528,9.6684553073471,9.58362323528528,9.66365349194737,319629.113623937,0.0,1.0
2006-07-21,22.76,23.96,22.59,23.96,137500,9.10744320814585,9.58762474811839,9.03941748998307,9.58762474811839,343620.040057008,0.0,1.0
2006-07-24,22.88,23.05,22.72,22.86,30500,9.1554613621431,9.22348708030588,9.09143715681343,9.14745833647689,76221.1725217363,0.0,1.0
2006-07-25,23.58,23.8,22.9,22.95,57000,9.43556726046042,9.52360054278872,9.16346438780931,9.18347195197483,142446.12569636,0.0,1.0
2006-07-26,23.38,23.65,22.85,23.48,28900,9.35553700379833,9.46357785029215,9.14345682364379,9.39555213212937,72222.6847828911,0.0,1.0
2006-07-27,25.01,25.7,24.8,25.0,172500,10.0077835955944,10.2838879810786,9.92375182609917,10.0037820827613,431086.959344245,0.0,1.0
2006-07-28,25.92,26.04,25.05,25.07,48200,10.3719212634069,10.4199394174041,10.0237896469268,10.031792672593,120454.443132711,0.0,1.0
2006-07-31,25.39,25.8,25.3,25.8,53100,10.1598410832523,10.3239031094096,10.1238274677544,10.3239031094096,132699.811832925,0.0,1.0
2006-08-01,24.98,25.3,24.85,25.3,88000,9.99577905709505,10.1238274677544,9.94375939026469,10.1238274677544,219916.825636485,0.0,1.0
2006-08-02,25.44,25.8,25.23,25.23,149600,10.1798486474179,10.3239031094096,10.0958168779227,10.0958168779227,373858.603582023,0.0,1.0
2006-08-03,25.47,25.5,25.19,25.34,82200,10.1918531859172,10.2038577244165,10.0798108265902,10.1398335190868,205422.307583171,0.0,1.0
2006-08-04,26.23,26.25,25.6,25.65,120000,10.4959681612331,10.5039711868993,10.2438728527475,10.2638804169131,299886.580413389,0.0,1.0
2006-08-07,26.73,26.9,25.98,25.98,74000,10.6960438028883,10.7640695210511,10.3959303404055,10.3959303404055,184930.05792159,0.0,1.0
2006-08-08,25.9,26.95,25.8,26.85,42300,10.3639182377407,10.7840770852166,10.3239031094096,10.7440619568856,105710.019595719,0.0,1.0
2006-08-09,25.7,26.56,25.61,25.95,60100,10.2838879810786,10.6280180847256,10.2478743655806,10.3839258019062,150193.195690372,0.0,1.0
2006-08-10,25.8,25.94,25.55,25.55,42900,10.3239031094096,10.3799242890731,10.223865288582,10.223865288582,107209.452497787,0.0,1.0
2006-08-11,25.4,25.73,25.35,25.55,27100,10.1638425960854,10.2958925195779,10.1438350319199,10.223865288582,67724.3860766905,0.0,1.0
2006-08-14,25.64,25.85,25.5,25.6,56900,10.2598789040799,10.3439106735751,10.2038577244165,10.2438728527475,142196.220212682,0.0,1.0
2006-08-15,26.92,26.92,25.8,25.8,56300,10.7720725467173,10.7720725467173,10.3239031094096,10.3239031094096,140696.787310615,0.0,1.0
2006-08-16,28.99,29.79,26.91,26.99,300800,11.60038570317,11.9205067298183,10.7680710338842,10.8000831365491,751715.694902891,0.0,1.0
2006-08-17,30.31,30.37,29.19,29.35,112100,12.1285853971397,12.1525944741384,11.680415959832,11.7444401651617,280144.047202842,0.0,1.0
2006-08-18,29.77,30.45,29.3,30.45,163600,11.9125037041521,12.1846065768032,11.7244326009962,12.1846065768032,408845.37129692,0.0,1.0
2006-08-21,28.0,30.06,27.85,29.65,210900,11.2042359326926,12.0285475763121,11.144213240196,11.8644855501549,527050.665076531,0.0,1.0
2006-08-22,28.65,28.7,28.04,28.25,106000,11.4643342668444,11.4843418310099,11.220241984025,11.3042737535202,264899.812698493,0.0,1.0
2006-08-23,28.49,28.87,28.38,28.55,30800,11.4003100615147,11.5523675491727,11.3562934203506,11.4243191385134,76970.8889727699,0.0,1.0
2006-08-24,28.12,28.46,27.87,28.46,25600,11.2522540866899,11.3883055230154,11.1522162658623,11.3883055230154,63975.8038215227,0.0,1.0
2006-08-25,28.56,28.72,28.02,28.02,61800,11.4283206513465,11.4923448566761,11.2122389583588,11.2122389583588,154441.588912895,0.0,1.0
2006-08-28,28.63,28.71,28.5,28.51,37900,11.4563312411782,11.488343343843,11.4043115743478,11.4083130871809,94714.1783138952,0.0,1.0
2006-08-29,28.31,28.63,27.0,28.63,110200,11.3282828305188,11.4563312411782,10.8040846493822,11.4563312411782,275395.843012963,0.0,1.0
2006-08-30,28.7,28.8,28.37,28.41,92700,11.4843418310099,11.524356959341,11.3522919075175,11.3682979588499,231662.383369343,0.0,1.0
2006-08-31,28.61,28.81,28.53,28.75,61800,11.448328215512,11.5283584721741,11.4163161128471,11.5043493951754,154441.588912895,0.0,1.0
2006-09-01,28.58,28.85,28.41,28.61,61600,11.4363236770127,11.5443645235065,11.3682979588499,11.448328215512,153941.777945539,0.0,1.0
2006-09-05,29.28,29.37,28.7,28.7,72100,11.71642957533,11.7524431908279,11.4843418310099,11.4843418310099,180181.853731711,0.0,1.0
2006-09-06,28.42,29.2,28.09,29.2,149100,11.372299471683,11.6844174726651,11.2402495481905,11.6844174726651,372609.076163635,0.0,1.0
2006-09-07,27.55,28.33,27.516,28.32,73100,11.0241678552029,11.3362858561851,11.0105627115703,11.332284343352,182680.908568489,0.0,1.0
2006-09-08,27.9,28.45,27.04,28.45,76900,11.1642208043616,11.3843040101823,10.8200907007146,11.3843040101823,192177.316948246,0.0,1.0
2006-09-11,28.1,28.16,27.6,27.9,25300,11.2442510610237,11.2682601380223,11.0441754193684,11.1642208043616,63226.0873704892,0.0,1.0
2006-09-12,28.93,29.2,28.12,28.27,89500,11.5763766261713,11.6844174726651,11.2522540866899,11.3122767791864,223665.407891653,0.0,1.0
2006-09-13,29.25,29.7,29.02,29.18,51200,11.7044250368307,11.8844931143204,11.6123902416693,11.6764144469989,127951.607643045,0.0,1.0
2006-09-14,29.24,29.64,29.18,29.24,28000,11.7004235239976,11.8604840373217,11.6764144469989,11.7004235239976,69973.5354297905,0.0,1.0
2006-09-15,29.39,29.84,29.05,29.46,101400,11.7604462164941,11.9405142939838,11.6243947801686,11.7884568063259,253404.160449314,0.0,1.0
2006-09-18,29.52,29.75,29.23,29.75,74000,11.8124658833245,11.9045006784859,11.6964220111645,11.9045006784859,184930.05792159,0.0,1.0
2006-09-19,28.92,29.65,28.64,29.65,101200,11.5723751133382,11.8644855501549,11.4603327540113,11.8644855501549,252904.349481958,0.0,1.0
2006-09-20,30.05,30.47,29.1,29.1,125900,12.024546063479,12.1926096024694,11.6444023443341,11.6444023443341,314631.003950381,0.0,1.0
2006-09-21,30.3,31.22,30.18,30.75,73600,12.1245838843066,12.4927230649523,12.0765657303094,12.3046519617963,183930.435986879,0.0,1.0
2006-09-22,29.9,30.25,29.5,30.17,49000,11.9645233709825,12.1045763201411,11.8044628576583,12.0725642174763,122453.687002133,0.0,1.0
2006-09-25,30.15,30.24,29.79,29.95,46500,12.0645611918101,12.100574807308,11.9205067298183,11.984530935148,116206.049910188,0.0,1.0
2006-09-26,30.52,30.64,29.85,30.24,201600,12.2126171666349,12.2606353206322,11.9445158068169,12.100574807308,503809.455094495,0.0,1.0
2006-09-27,31.13,31.26,30.25,30.25,91300,12.4567094494543,12.5087291162847,12.1045763201411,12.1045763201411,228163.706597853,0.0,1.0
2006-09-28,32.01,32.05,31.24,31.5,139700,12.8608622455979,12.8769333012,12.551494425257,12.6559562866708,347705.846980099,0.13,1.0
2006-09-29,32.36,33.0,32.35,32.47,208500,13.0014839821164,13.2586208717504,12.9974662182159,13.0456793850223,518945.376487839,0.0,1.0
2006-10-02,32.62,32.97,32.5,32.85,110900,13.1059458435302,13.2465675800488,13.0577326767239,13.1983544132424,276024.183465234,0.0,1.0
2006-10-03,32.31,32.68,31.88,32.68,130500,12.9813951626138,13.1300524269334,12.808631314891,13.1300524269334,324807.537801739,0.0,1.0
2006-10-04,33.18,33.24,32.26,32.34,141300,13.3309406219599,13.3550472053631,12.9613063431111,12.9934484543154,351688.161619816,0.0,1.0
2006-10-05,34.16,34.17,33.02,33.18,194400,13.7246814842119,13.7286992481124,13.2666563995514,13.3309406219599,483851.228725351,0.0,1.0
2006-10-06,34.7,35.3825,34.5,34.66,298600,13.9416407348406,14.2158531210518,13.8612854568299,13.9255696792384,743199.469636776,0.0,1.0
2006-10-09,35.24,35.26,34.369,34.5,172600,14.1585999854692,14.1666355132703,13.808652749733,13.8612854568299,429592.191759236,0.0,1.0
2006-10-10,35.82,36.55,35.4,35.64,208500,14.3916302917,14.6849270564387,14.2228842078777,14.3193105414904,518945.376487836,0.0,1.0
2006-10-11,34.7,35.82,34.37,35.82,111400,13.9416407348406,14.3916302917,13.8090545261231,14.3916302917,277268.656790143,0.0,1.0
2006-10-12,34.34,35.15,33.86,34.74,148600,13.7970012344215,14.1224401103644,13.604148567196,13.9577117904427,369857.472163513,0.0,1.0
2006-10-13,33.96,34.17,33.67,33.85,189900,13.6443262062013,13.7286992481124,13.5278110530859,13.6001308032955,472650.968801153,0.0,1.0
2006-10-16,33.95,34.16,33.88,34.1,132900,13.6403084423008,13.7246814842119,13.6121840949971,13.7005749008087,330781.009761311,0.0,1.0
2006-10-17,33.5,34.0,32.7201,33.84,195000,13.4595090667769,13.6603972618034,13.1461636601745,13.5961130393949,485344.596715244,0.0,1.0
2006-10-18,32.7,33.66,32.6,33.19,241000,13.1380879547345,13.5237932891854,13.0979103157292,13.3349583858605,599836.142607043,0.0,1.0
2006-10-19,32.0,32.16,31.39,31.98,313000,12.8568444816973,12.9211287041058,12.611760883765,12.8488089538963,779040.301394214,0.0,1.0
2006-10-20,31.77,32.13,31.5,32.1,180600,12.7644359119851,12.9090754124042,12.6559562866708,12.8970221207026,449503.764957812,0.0,1.0
2006-10-23,31.7,31.81,31.27,31.55,201700,12.7363115646814,12.7805069675873,12.5635477169586,12.6760451061735,502020.53926905,0.0,1.0
2006-10-24,32.5,32.53,31.09,31.1,193600,13.0577326767239,13.0697859684255,12.4912279667491,12.4952457306496,481860.071405492,0.0,1.0
2006-10-25,32.96,33.15,32.45,32.5,109700,13.2425498161483,13.3188873302583,13.0376438572212,13.0577326767239,273037.447485446,0.0,1.0
2006-10-26,34.3,34.5,33.26,33.43,196600,13.7809301788193,13.8612854568299,13.3630827331642,13.4313847194732,489326.91135496,0.0,1.0
2006-10-27,33.74,34.63,33.63,34.33,140400,13.5559354003896,13.9135163875368,13.5117399974838,13.7929834705209,349448.109634976,0.0,1.0
2006-10-30,34.16,34.4,33.74,33.74,129800,13.7246814842119,13.8211078178246,13.5559354003896,13.5559354003896,323065.275146865,0.0,1.0
2006-10-31,34.88,34.93,34.07,34.2,212600,14.0139604850501,14.0340493045528,13.6885216091071,13.740752539814,529150.057752107,0.0,1.0
2006-11-01,33.94,35.31,33.82,35.3,194100,13.6362906784002,14.1867243327729,13.5880775115939,14.1827065688724,483104.544730405,0.0,1.0
2006-11-02,33.57,33.9,33.15,33.69,265100,13.4876334140806,13.6202196227981,13.3188873302583,13.535846580887,659819.75686775,0.0,1.0
2006-11-03,32.99,34.0144,32.91,33.6,131500,13.2546031078499,13.6661828418202,13.2224609966456,13.4996867057822,327296.484451561,0.0,1.0
2006-11-06,33.8,33.98,32.92,33.0,148100,13.5800419837928,13.6523617340024,13.2264787605461,13.2586208717504,368612.998838603,0.0,1.0
2006-11-07,33.91,34.25,33.83,33.9,116600,13.6242373866987,13.7608413593167,13.5920952754944,13.6202196227981,290211.179369216,0.0,1.0
2006-11-08,33.8,34.007,33.4,33.68,113100,13.5800419837928,13.6632096965338,13.4193314277716,13.5318288169865,281499.866094842,0.0,1.0
2006-11-09,33.04,33.76,32.92,33.76,58700,13.2746919273525,13.5639709281907,13.2264787605461,13.5639709281907,146101.168344537,0.0,1.0
2006-11-10,33.3,33.5,32.89,32.89,86800,13.3791537887663,13.4595090667769,13.2144254688446,13.2144254688446,216040.569204529,0.0,1.0
2006-11-13,33.78,33.8999,33.331,33.35,77600,13.5720064559918,13.6201794451591,13.3916088568579,13.399242608269,193142.260026168,0.0,1.0
2006-11-14,33.75,33.88,33.11,33.88,88000,13.5599531642902,13.6121840949971,13.3028162746562,13.6121840949971,219027.305184314,0.0,1.0
2006-11-15,34.08,34.22,33.8,33.8,76400,13.6925393730077,13.7487880676151,13.5800419837928,13.5800419837928,190155.524046382,0.0,1.0
2006-11-16,34.45,34.64,34.0608,34.1,115400,13.8411966373273,13.9175341514374,13.6848252663187,13.7005749008087,287224.443389431,0.0,1.0
2006-11-17,34.15,34.4999,33.9,34.45,67800,13.7206637203114,13.8612452791909,13.6202196227981,13.8411966373273,168750.582857915,0.0,1.0
2006-11-20,36.91,37.19,34.35,34.35,368000,14.8295665568578,14.9420639460726,13.801018998322,13.801018998322,915932.367134407,0.0,1.0
2006-11-21,37.43,37.86,36.85,37.1,300800,15.0384902796854,15.2112541274082,14.8054599734546,14.9059040709679,748675.152266384,0.0,1.0
2006-11-22,38.24,38.6275,37.75,37.75,202100,15.3639291556283,15.5196175067739,15.1670587245023,15.1670587245023,503016.117928979,0.0,1.0
2006-11-24,37.85,38.2,37.51,38.2,102900,15.2072363635076,15.3478581000262,15.0706323908896,15.3478581000262,256112.61026666,0.0,1.0
2006-11-27,35.92,37.01,35.7,37.0,296400,14.4318079307053,14.8697441958631,14.3434171248936,14.8657264319626,737723.787007168,0.0,1.0
2006-11-28,36.09,36.15,35.4,35.7,179400,14.5001099170143,14.5242165004175,14.2228842078777,14.3434171248936,446517.028978024,0.0,1.0
2006-11-29,36.54,36.79,36.1601,36.23,168900,14.6809092925382,14.7813533900514,14.528274441957,14.5563586116217,420383.089154894,0.0,1.0
2006-11-30,37.95,37.95,36.5,36.54,280100,15.2474140025129,15.2474140025129,14.664838236936,14.6809092925382,697153.956615077,0.0,1.0
2006-12-01,36.5,38.85,36.08,37.75,1742900,14.664838236936,15.6090127535607,14.4960921531138,15.1670587245023,4337985.11597436,0.0,1.0
2006-12-04,36.7,37.39,36.5,36.51,441300,14.7451935149466,15.0224192240832,14.664838236936,14.6688560008366,1098372.15656635,0.0,1.0
2006-12-05,36.96,37.2,36.8,36.8,399000,14.8496553763604,14.9460817099732,14.7853711539519,14.7853711539519,993089.713278885,0.0,1.0
2006-12-06,38.99,39.0095,36.88,36.99,525500,15.6652614481681,15.6730960877741,14.8175132651562,14.861708668062,1307941.46448134,0.0,1.0
2006-12-07,38.44,40.2,38.44,38.95,441700,15.4442844336389,16.1514108801323,15.4442844336389,15.649190392566,1099367.73522627,0.0,1.0
2006-12-08,38.67,39.14,37.81,38.44,151500,15.5366930033511,15.7255279066761,15.1911653079055,15.4442844336389,377075.417447998,0.0,1.0
2006-12-11,39.01,39.31,38.5,38.68,189500,15.6732969759692,15.7938298929851,15.4683910170421,15.5407107672517,471655.390141223,0.0,1.0
2006-12-12,38.07,39.129,37.45,38.98,171000,15.2956271693193,15.7211083663855,15.0465258074864,15.6612436842676,425609.877119521,0.0,1.0
2006-12-13,38.03,38.56,37.81,38.07,126900,15.2795561137172,15.4924976004453,15.1911653079055,15.2956271693193,315847.329862381,0.0,1.0
2006-12-14,38.45,38.66,38.0,38.063,136100,15.4483021975395,15.5326752394506,15.2675028220156,15.2928147345889,338745.639040741,0.0,1.0
2006-12-15,38.26,38.94,38.08,38.55,163200,15.3719646834294,15.6451726286655,15.2996449332198,15.4884798365448,406196.093250911,0.0,1.0
2006-12-18,38.64,39.49,38.33,38.5,169200,15.5246397116495,15.8661496431946,15.4000890307331,15.4683910170421,421129.773149843,0.0,1.0
2006-12-19,39.18,39.44,37.98,38.8,184000,15.7415989622782,15.846060823692,15.2594672942145,15.588923934058,457966.183567204,0.0,1.0
2006-12-20,39.5,39.9,39.15,39.3,106800,15.8701674070952,16.0308779631164,15.7295456705766,15.7898121290845,265819.502200963,0.0,1.0
2006-12-21,39.3,39.88,39.15,39.72,92300,15.7898121290845,16.0228424353153,15.7295456705766,15.9585582129068,229729.775778549,0.0,1.0
2006-12-22,38.48,39.5049,38.15,39.5,100600,15.4603554892411,15.8721361114064,15.3277692805236,15.8701674070952,250388.032972068,0.0,1.0
2006-12-26,38.77,39.05,38.6,38.7,72900,15.5768706423564,15.6893680315713,15.5085686560474,15.5487462950527,181444.210772007,0.0,1.0
2006-12-27,39.08,39.25,38.7,38.97,111800,15.7014213232729,15.7697233095819,15.5487462950527,15.657225920367,278264.235450073,0.0,1.0
2006-12-28,39.84,39.94,38.94,39.08,148600,16.0590023104201,16.0993110511591,15.696223643769,15.7526558808036,368654.53317474,0.13,1.0
2006-12-29,40.17,40.67,39.63,39.98,163900,16.1920211548588,16.3935648585538,15.9743539548682,16.1154345474547,406611.561153029,0.0,1.0
2007-01-03,40.62,41.73,40.52,40.8,357900,16.3734104881843,16.8208375103873,16.3331017474453,16.4459662215145,887896.752511709,0.0,1.0
2007-01-04,42.85,42.93,40.65,40.71,327700,17.2722954066642,17.3045423992554,16.385503110406,16.4096883548494,812975.037155871,0.0,1.0
2007-01-05,43.07,44.4099,42.4,42.85,715700,17.36097463629,17.9010714534519,17.0909060733386,17.2722954066642,1775545.41987323,0.0,1.0
2007-01-08,41.77,44.0,40.49,43.5,323500,16.8369610066829,17.7358459251627,16.3210091252236,17.5343022214677,802555.460848107,0.0,1.0
2007-01-09,43.3,43.32,41.79,41.9,251300,17.4536847399897,17.4617464881375,16.8450227548307,16.8893623696436,623437.982414619,0.0,1.0
2007-01-10,43.71,43.75,43.0,43.75,120200,17.6189505770196,17.6350740733152,17.3327585177727,17.6350740733152,298198.350522234,0.0,1.0
2007-01-11,46.4,47.44,44.0,44.61,248000,18.7032557028989,19.1224666065846,17.7358459251627,17.9817292436707,615251.172458517,0.0,1.0
2007-01-12,46.8,46.98,46.1145,46.9,207800,18.8644906658549,18.9370463991851,18.588174248089,18.9047994065939,515520.942084194,0.0,1.0
2007-01-16,47.47,48.2,47.08,47.8,300800,19.1345592288063,19.428813036201,18.9773551399241,19.267578073245,746240.131756136,0.0,1.0
2007-01-17,47.1,47.68,46.9,47.6,172100,18.9854168880719,19.2192075843582,18.9047994065939,19.186960591767,426954.54346819,0.0,1.0
2007-01-18,46.39,47.1,46.31,47.0,153000,18.699224828825,18.9854168880719,18.6669778362338,18.9451081473329,379570.279782876,0.0,1.0
2007-01-19,46.55,46.86,43.129,46.28,162900,18.7637188140074,18.8886759102983,17.384756793326,18.6548852140121,404130.70965118,0.0,1.0
2007-01-22,45.3,46.51,44.66,46.45,333900,18.2598595547698,18.7475953177118,18.0018836140402,18.7234100732684,828356.316467336,0.0,1.0
2007-01-23,45.75,45.93,45.05,45.33,165800,18.4412488880954,18.5138046214256,18.1590877029223,18.2719521769915,411325.17900654,0.0,1.0
2007-01-24,45.83,46.02,45.68,45.75,158500,18.4734958806866,18.5500824880907,18.4130327695781,18.4412488880954,393214.963043044,0.0,1.0
2007-01-25,48.47,49.6,47.44,48.9,425000,19.5376466361963,19.9931354065471,19.1224666065846,19.7109742213741,1054361.88828577,0.0,1.0
2007-01-26,47.75,48.54,47.6,48.47,263200,19.2474237028755,19.5658627547136,19.186960591767,19.5376466361963,652960.11528662,0.0,1.0
2007-01-29,47.19,48.36,46.5623,48.21,237000,19.021694754737,19.4933070213834,18.7686767891183,19.4328439102749,587961.805938181,0.0,1.0
2007-01-30,47.97,48.15,46.84,46.98,149400,19.3361029325013,19.4086586658315,18.8806141621505,18.9370463991851,370639.21437622,0.0,1.0
2007-01-31,48.75,48.95,47.64,48.1,137400,19.6505111102655,19.7311285917436,19.2030840880626,19.388504295462,340868.996354034,0.0,1.0
2007-02-01,49.27,49.5,48.93,49.04,333700,19.8601165621084,19.9528266658081,19.7230668435958,19.7674064584087,827860.146166964,0.0,1.0
2007-02-02,50.86,50.9,49.62,49.9,353600,20.5010255398586,20.5171490361542,20.0011971546949,20.1140616287641,877229.091053756,0.0,1.0
2007-02-05,51.23,51.94,51.1,51.8,268200,20.6501678805929,20.9363599398398,20.5977665176322,20.8799277028052,665364.372795864,0.0,1.0
2007-02-06,52.65,52.83,51.59,52.0,245000,21.2225519990868,21.295107732417,20.7952793472533,20.9605451842832,607808.617952971,0.0,1.0
2007-02-07,51.19,51.89,50.07,51.89,575900,20.6340443842973,20.9162055694703,20.1825864880204,20.9162055694703,1428722.37991476,0.0,1.0
2007-02-08,51.66,51.97,50.64,51.0,225100,20.8234954657706,20.9484525620615,20.4123463102328,20.5574577768932,558439.673066179,0.0,1.0
2007-02-09,47.33,52.0,46.81,51.66,527000,19.0781269917717,20.9605451842832,18.8685215399288,20.8234954657706,1307408.74147435,0.0,1.0
2007-02-12,46.34,47.427,44.78,46.05,935200,18.6790704584555,19.1172264702885,18.050254102927,18.5621751103124,2320092.32452905,0.0,1.0
2007-02-13,46.69,46.95,46.35,46.59,235300,18.820151051042,18.9249537769634,18.6831013325294,18.779842310303,583744.358385037,0.0,1.0
2007-02-14,46.95,47.19,46.71,46.71,237100,18.9249537769634,19.021694754737,18.8282127991898,18.8282127991898,588209.891088366,0.0,1.0
2007-02-15,47.03,47.25,46.68,47.1,83100,18.9572007695546,19.0458799991805,18.8161201769681,18.9854168880719,206158.759803641,0.0,1.0
2007-02-16,47.2,47.5,46.59,47.23,155200,19.0257256288109,19.146651851028,18.779842310303,19.0378182510327,385028.153086944,0.0,1.0
2007-02-20,48.8,48.95,47.03,47.4,382600,19.670665480635,19.7311285917436,18.9572007695546,19.106343110289,949173.784607376,0.0,1.0
2007-02-21,47.99,48.86,47.91,48.8,235500,19.3441646806491,19.6948507250785,19.3119176880579,19.670665480635,584240.528685407,0.0,1.0
2007-02-22,47.2,47.99,46.11,47.99,268700,19.0257256288109,19.3441646806491,18.5863603547558,19.3441646806491,666604.798546791,0.0,1.0
2007-02-23,46.17,47.19,45.53,46.95,183500,18.6105455991992,19.021694754737,18.3525696584695,18.9249537769634,455236.250589266,0.0,1.0
2007-02-26,43.42,46.09,42.19,46.0891,700600,17.5020552288765,18.578298606608,17.0062577177867,18.5779358279413,1738084.56219531,0.0,1.0
2007-02-27,41.2,42.37,40.75,41.25,487700,16.6072011844706,17.0788134511169,16.425811851145,16.6273555548401,1209911.27745169,0.0,1.0
2007-02-28,41.75,42.2,40.06,41.0,341700,16.8288992585351,17.0102885918606,16.1476815400459,16.5265837029926,847706.958181756,0.0,1.0
2007-03-01,41.41,41.85,39.43,40.83,215400,16.6918495400225,16.8692079992741,15.8937364733902,16.4580588437363,534375.413498244,0.0,1.0
2007-03-02,41.01,41.6099,40.8,41.41,299600,16.5306145770665,16.7724267127598,16.4459662215145,16.6918495400225,743263.109953917,0.0,1.0
2007-03-05,38.59,40.41,38.58,40.01,421500,15.5551430511825,16.2887621326324,15.5511121771086,16.1275271696764,1045678.9080293,0.0,1.0
2007-03-06,40.36,40.96,39.23,39.23,296500,16.2686077622629,16.510460206697,15.8131189919121,15.8131189919121,735572.470298188,0.0,1.0
2007-03-07,40.14,40.79,39.95,40.66,214800,16.1799285326371,16.4419353474406,16.103341925233,16.3895339844799,532886.902597136,0.0,1.0
2007-03-08,40.63,41.87,40.24,40.45,162700,16.3774413622582,16.8772697474219,16.2202372733761,16.304885628928,403634.539350811,0.0,1.0
2007-03-09,40.58,41.25,40.0,41.15,123700,16.3572869918887,16.6273555548401,16.1234962956025,16.5870468141011,306881.330778705,0.0,1.0
2007-03-12,40.7,41.07,39.9,40.48,194600,16.4056574807755,16.5547998215099,16.0831875548635,16.3169782511497,482773.70225979,0.0,1.0
2007-03-13,39.47,40.6,39.25,40.55,360100,15.9098599696858,16.3653487400365,15.82118074006,16.345194369667,893354.625815773,0.0,1.0
2007-03-14,39.71,39.88,38.6,39.47,183500,16.0066009474594,16.0751258067157,15.5591739252564,15.9098599696858,455236.250589265,0.0,1.0
2007-03-15,40.74,40.86,39.9,39.9,95500,16.4217809770711,16.470151465958,16.0831875548635,16.0831875548635,236921.318426567,0.0,1.0
2007-03-16,40.52,41.08,40.19,40.74,191500,16.3331017474453,16.5588306955838,16.2000829030066,16.4217809770711,475083.062604058,0.0,1.0
2007-03-19,41.64,41.74,40.77,40.77,269900,16.7845596437222,16.8248683844612,16.4338735992928,16.4338735992928,669581.820349007,0.0,1.0
2007-03-20,42.26,42.54,41.64,41.64,155600,17.034473836304,17.1473383103733,16.7845596437222,16.7845596437222,386020.493687684,0.0,1.0
2007-03-21,43.18,43.22,41.75,42.4,102100,17.4053142511029,17.4214377473985,16.8288992585351,17.0909060733386,253294.938338769,0.0,1.0
2007-03-22,43.38,43.76,43.16,43.25,121200,17.4859317325809,17.6391049473891,17.3972525029551,17.4335303696202,300679.202024082,0.0,1.0
2007-03-23,42.75,43.5,42.62,43.4,143200,17.2319866659252,17.5343022214677,17.1795853029645,17.4939934807287,355257.935064756,0.0,1.0
2007-03-26,42.81,43.03,42.12,42.65,101500,17.2561719103686,17.3448511399944,16.9780415992694,17.1916779251862,251806.427437659,0.0,1.0
2007-03-27,42.06,42.85,41.91,42.6999,78800,16.953856354826,17.2722954066642,16.8933932437175,17.2117919868149,195491.098345691,0.0,1.0
2007-03-28,41.52,41.98,41.2405,41.95,54500,16.7361891548354,16.9216093622348,16.6235262244699,16.9095167400131,135206.406850763,0.0,1.0
2007-03-29,42.14,42.34,41.5,41.77,94100,16.9861033474172,17.0667208288952,16.7281274066876,16.8369610066829,233448.126323978,0.0,1.0
2007-03-30,43.08,43.09,42.39,42.39,206900,17.4456229918419,17.4496725793516,17.1662014536717,17.1662014536717,510916.234070179,0.2,1.0
2007-04-02,42.55,43.28,42.29,43.28,191200,17.2309948538271,17.5266147420362,17.1257055785746,17.5266147420362,472146.853331167,0.0,1.0
2007-04-03,43.01,43.34,42.6,42.8,185400,17.4172758792739,17.5509122670944,17.2512427913757,17.3322345415699,457824.406943506,0.0,1.0
2007-04-04,42.22,43.05,42.22,42.92,136000,17.0973584660066,17.4334742293128,17.0973584660066,17.3808295916865,335836.673917566,0.0,1.0
2007-04-05,41.93,42.44,41.35,42.3,93000,16.979920428225,17.1864493912203,16.7450443526616,17.1297551660843,229653.019664217,0.0,1.0
2007-04-09,41.71,42.31,41.02,41.8,129100,16.8908295030113,17.133804753594,16.6114079648411,16.9272757905987,318797.901490865,0.0,1.0
2007-04-10,41.62,42.04,41.29,41.79,128100,16.8543832154239,17.0244658908318,16.7207468276033,16.923226203089,316328.514182648,0.0,1.0
2007-04-11,40.79,41.55,40.36,41.55,157300,16.5182674521177,16.8260361028559,16.3441351892001,16.8260361028559,388434.623582597,0.0,1.0
2007-04-12,40.9,41.37,40.28,40.76,86700,16.5628129147246,16.753143527681,16.3117384891224,16.5061186895886,214095.879622448,0.0,1.0
2007-04-13,41.49,41.51,40.76,40.9,62000,16.8017385777976,16.809837752817,16.5061186895886,16.5628129147246,153102.013109479,0.0,1.0
2007-04-16,42.69,42.97,41.43,41.75,146500,17.2876890789631,17.4010775292351,16.7774410527393,16.9070278530501,361765.240653849,0.0,1.0
2007-04-17,43.24,43.34,42.29,42.69,155600,17.5104163919973,17.5509122670944,17.1257055785746,17.2876890789631,384236.665158627,0.0,1.0
2007-04-18,42.85,43.55,42.78,43.32,83000,17.3524824791185,17.6359536047984,17.3241353665505,17.542813092075,204959.146582044,0.0,1.0
2007-04-19,42.59,42.85,41.75,42.75,120400,17.247193203866,17.3524824791185,16.9070278530501,17.3119866040214,297314.231909374,0.0,1.0
2007-04-20,43.3,43.4,40.86,42.55,95800,17.5347139170556,17.5752097921527,16.5466145646857,17.2309948538271,236567.304127226,0.0,1.0
2007-04-23,43.96,44.08,43.21,43.24,116800,17.8019866926966,17.8505817428132,17.4982676294682,17.5104163919973,288424.437599792,0.0,1.0
2007-04-24,44.31,44.44,43.5,44.1,183100,17.9437222555366,17.9963668931628,17.6157056672498,17.8586809178326,452144.816134604,0.0,1.0
2007-04-25,44.96,45.2,43.96,44.5,137100,18.2069454436679,18.304135543901,17.8019866926966,18.0206644182211,338552.999956605,0.0,1.0
2007-04-26,52.16,54.75,48.75,48.95,1283800,21.122648450661,22.1714916156765,19.741739109849,19.8227308600432,3170199.42628949,0.0,1.0
2007-04-27,51.62,52.29,51.12,51.61,371100,20.9039707251365,21.1752930882872,20.7014913496508,20.8999211376268,916389.630079474,0.0,1.0
2007-04-30,51.31,52.47,51.0,51.62,388300,20.7784335123354,21.248185663462,20.6528962995343,20.9039707251365,958863.091780814,0.0,1.0
2007-05-01,52.0,52.38,50.9,51.215,319100,21.0578550505055,21.2117393758746,20.6124004244372,20.7399624309931,787981.490052173,0.0,1.0
2007-05-02,52.59,53.85,52.3,52.3,290500,21.2967807135786,21.8070287398024,21.1793426757969,21.1793426757969,717357.013037154,0.0,1.0
2007-05-03,54.62,54.65,52.7,52.84,235000,22.1188469780503,22.1309957405794,21.3413261761854,21.3980204013214,580306.017431087,0.0,1.0
2007-05-04,55.35,55.42,54.221,54.57,220200,22.4144668662593,22.4428139788273,21.9572684364127,22.0985990405017,543759.08526947,0.0,1.0
2007-05-07,55.55,56.0,54.97,55.9,324700,22.4954586164535,22.6776900543906,22.2605825408902,22.6371941792935,801810.058978189,0.0,1.0
2007-05-08,55.55,55.7,54.92,55.1,217500,22.4954586164535,22.5562024290992,22.2403346033416,22.3132271785165,537091.739537284,0.0,1.0
2007-05-09,55.69,55.79,55.46,55.53,137600,22.5521528415895,22.5926487166866,22.4590123288661,22.4873594414341,339787.693610714,0.0,1.0
2007-05-10,53.87,55.6,53.81,55.53,287100,21.8151279148218,22.5157065540021,21.7908303897635,22.4873594414341,708961.096189215,0.0,1.0
2007-05-11,53.99,54.03,53.19,53.99,182100,21.8637229649384,21.8799213149772,21.5397559641613,21.8637229649384,449675.428826387,0.0,1.0
2007-05-14,53.51,54.48,53.26,54.24,257200,21.6693427644722,22.0621527529143,21.5681030767293,21.9649626526812,635126.415673513,0.0,1.0
2007-05-15,53.0,54.5,52.73,54.5,202400,21.4628138014768,22.0702519279337,21.3534749387146,22.0702519279337,499803.991183201,0.0,1.0
2007-05-16,51.99,53.0899,51.41,53.05,291100,21.0538054629958,21.4992195931891,20.8189293874325,21.4830617390254,718838.645422085,0.0,1.0
2007-05-17,50.88,51.85,50.61,51.79,286200,20.6043012494177,20.9971112378599,20.4949623866555,20.9728137128016,706738.64761182,0.0,1.0
2007-05-18,50.35,51.12,49.75,50.91,275200,20.389673111403,20.7014913496508,20.1466978608202,20.6164500119469,679575.387221426,0.0,1.0
2007-05-21,51.18,51.4,50.07,51.14,294100,20.7257888747091,20.8148797999228,20.276284661131,20.7095905246703,726246.807346737,0.0,1.0
2007-05-22,51.88,52.47,51.23,51.4,123000,21.009260000389,21.248185663462,20.7460368122577,20.8148797999228,303734.63891074,0.0,1.0
2007-05-23,52.4,54.22,52.13,52.13,254300,21.2198385508941,21.9568634776617,21.1104996881318,21.1104996881318,627965.192479683,0.0,1.0
2007-05-24,49.67,52.62,49.38,52.5,282100,20.1143011607425,21.3089294761077,19.9968631229608,21.2603344259912,696614.159648128,0.0,1.0
2007-05-25,49.77,50.67,49.36,50.09,261000,20.1547970358396,20.5192599117138,19.9887639479414,20.2843838361504,644510.087444742,0.0,1.0
2007-05-29,50.62,50.99,50.0,50.1,226200,20.4990119741652,20.6488467120246,20.247937548563,20.2884334236602,558575.409118775,0.0,1.0
2007-05-30,51.46,51.98,49.53,50.37,279600,20.8391773249811,21.0497558754861,20.0576069356065,20.3977722864224,690440.691377583,0.0,1.0
2007-05-31,51.99,52.8,51.94,51.94,467600,21.1347972131901,21.4640756464019,21.1144713839795,21.1144713839795,1150260.57523883,0.2,1.0
2007-06-01,51.67,52.96,51.35,52.4,221200,21.0047119062422,21.5291182998759,20.8746265992943,21.3014690127171,544135.242178847,0.0,1.0
2007-06-04,52.21,52.38,51.72,51.84,137200,21.2242308617168,21.2933386810328,21.0250377354528,21.0738197255583,337501.605908398,0.0,1.0
2007-06-05,51.69,52.95,51.5,52.09,231700,21.0128422379264,21.5250531340338,20.9356040869261,21.1754488716113,569964.446712654,0.0,1.0
2007-06-06,51.17,51.71,50.87,51.7,226100,20.8014536141361,21.0209725696107,20.6794986388725,21.0169074037686,556188.87096129,0.0,1.0
2007-06-07,48.36,51.01,48.18,51.0,400100,19.6591420125,20.7364109606622,19.5859690273418,20.7323457948201,984215.688950073,0.0,1.0
2007-06-08,47.51,48.95,46.31,48.77,416300,19.3136029159196,19.8989867971851,18.825783014865,19.8258138120269,1024066.46165938,0.0,1.0
2007-06-11,47.77,48.04,47.1854,47.51,189900,19.4192972278148,19.5290567055521,19.1816476326844,19.3136029159196,467139.613425691,0.0,1.0
2007-06-12,46.22,47.53,46.05,47.52,244400,18.7891965222859,19.3217332476039,18.7200887029699,19.3176680817617,601205.484577352,0.0,1.0
2007-06-13,46.75,46.95,45.75,46.35,169900,19.0046503119184,19.0859536287608,18.5981337277062,18.8420436782335,417941.128599394,0.0,1.0
2007-06-14,47.36,47.84,46.62,46.7,271500,19.2526254282878,19.4477533887096,18.9518031559708,18.9843244827078,667869.431516984,0.0,1.0
2007-06-15,48.26,48.87,47.84,47.9,231700,19.6184903540787,19.8664654704482,19.4477533887096,19.4721443837624,569964.446712654,0.0,1.0
2007-06-18,47.93,48.23,46.76,48.23,326100,19.4843398812887,19.6062948565524,19.0087154777605,19.6062948565524,802181.295092776,0.0,1.0
2007-06-19,47.5,48.1,47.2,47.85,300200,19.3095377500775,19.5534477006048,19.1875827748139,19.4518185545518,738469.25724272,0.0,1.0
2007-06-20,46.88,48.4,46.84,48.2,255800,19.057497467866,19.6754026758684,19.0412368044975,19.594099359026,629248.620928339,0.0,1.0
2007-06-21,46.15,46.68,44.72,46.68,294700,18.7607403613911,18.9761941510235,18.1794216459677,18.9761941510235,724939.673915488,0.0,1.0
2007-06-22,43.99,46.3299,43.96,46.2,379200,17.8826645394928,18.8338726948909,17.8704690419665,18.7810661906017,932803.272306595,0.0,1.0
2007-06-25,43.57,45.94,43.1,43.74,475600,17.7119275741237,18.6753718787065,17.520864779544,17.7810353934398,1169939.96916935,0.0,1.0
2007-06-26,43.39,44.14,43.01,43.92,326700,17.6387545889655,17.9436420271246,17.4842782869649,17.854208378598,803657.249637565,0.0,1.0
2007-06-27,43.17,43.17,41.8,42.99,636500,17.5493209404389,17.5493209404389,16.9923932200682,17.4761479552807,1565741.7795969,0.0,1.0
2007-06-28,44.2,44.71,43.0,43.33,338000,17.9680330221774,18.1753564801256,17.4802131211228,17.6143635939128,831454.393564421,0.0,1.0
2007-06-29,43.45,44.51,43.16,44.25,224300,17.6631455840183,18.0940531632831,17.5452557745967,17.988358851388,551761.007326921,0.0,1.0
2007-07-02,43.0,43.52,42.76,43.51,324400,17.4802131211228,17.6916017449131,17.3826491409119,17.687536579071,797999.423882539,0.0,1.0
2007-07-03,42.41,43.01,42.4,42.95,222000,17.2403683364376,17.4842782869649,17.2363031705955,17.4598872919122,546103.181571899,0.0,1.0
2007-07-05,42.88,43.4,42.44,42.55,218300,17.4314311310173,17.6428197548077,17.252563833964,17.2972806582273,537001.461879034,0.0,1.0
2007-07-06,42.7,42.93,42.25,42.75,243400,17.3582581458591,17.4517569602279,17.1753256829637,17.3785839750697,598745.560336038,0.0,1.0
2007-07-09,41.35,42.75,41.05,42.69,289900,16.8094607571727,17.3785839750697,16.6875057819091,17.354192980017,713132.037557178,0.0,1.0
2007-07-10,39.64,40.99,39.48,40.75,478500,16.1143173981699,16.6631147868564,16.049274744696,16.5655508066454,1177073.74946916,0.0,1.0
2007-07-11,38.31,39.86,37.89,39.86,643100,15.5736503411678,16.2037510466966,15.4029133757987,16.2037510466966,1581977.27958958,0.0,1.0
2007-07-12,38.8,39.28,38.59,38.76,425000,15.7728434674317,15.9679714278536,15.6874749847472,15.7565828040632,1045467.80255882,0.0,1.0
2007-07-13,38.9,39.55,38.29,38.78,360400,15.8134951258529,16.0777309055908,15.5655200094835,15.7647131357475,886556.696569877,0.0,1.0
2007-07-16,38.51,39.23,38.2,39.1,289600,15.6549536580102,15.947645598643,15.5289335169044,15.8947984426954,712394.060284783,0.0,1.0
2007-07-17,38.6,39.15,38.56,38.84,221100,15.6915401505893,15.915124271906,15.6752794872208,15.7891041308002,543889.249754715,0.0,1.0
2007-07-18,37.96,38.55,37.37,38.45,276700,15.4313695366935,15.6712143213787,15.1915247520083,15.6305626629575,680661.037571822,0.0,1.0
2007-07-19,41.37,41.7,38.96,38.96,709100,16.817591088857,16.951741561647,15.8378861209057,15.8378861209057,1744332.27951636,0.0,1.0
2007-07-20,39.78,41.34,38.77,41.28,386100,16.1712297199596,16.8053955913306,15.7606479699054,16.7810045962779,949776.749571669,0.0,1.0
2007-07-23,40.21,40.87,39.26,40.31,529000,16.3460318511709,16.6143327967509,15.9598410961693,16.3866835095921,1301299.92365556,0.0,1.0
2007-07-24,37.55,39.62,36.88,39.55,359600,15.2646977371665,16.1061870664857,14.9923316257444,16.0777309055908,884588.757176824,0.0,1.0
2007-07-25,37.16,37.96,35.52,37.75,329900,15.1061562693238,15.4313695366935,14.4394690712158,15.346001054009,811529.007209771,0.0,1.0
2007-07-26,35.31,36.5,33.69,35.5,675400,14.3541005885313,14.8378553237438,13.6955437221076,14.4313387395316,1661432.83258405,0.0,1.0
2007-07-27,36.15,36.57,34.37,35.35,552300,14.6955745192695,14.8663114846386,13.9719749993719,14.3703612518998,1358616.1584782,0.0,1.0
2007-07-30,34.5,36.05,34.37,35.99,455000,14.0248221553194,14.6549228608483,13.9719749993719,14.6305318657956,1119265.52979826,0.0,1.0
2007-07-31,34.45,35.78,34.2,34.5,470700,14.0044963261088,14.545163383111,13.9028671800558,14.0248221553194,1157886.34038691,0.0,1.0
2007-08-01,32.3,34.61,32.0,34.2,612400,13.1304856700527,14.0695389795828,13.0085306947891,13.9028671800558,1506457.60538122,0.0,1.0
2007-08-02,33.71,33.73,32.08,32.13,689900,13.7036740537918,13.7118043854761,13.041052021526,13.0613778507366,1697101.73408313,0.0,1.0
2007-08-03,31.5,33.45,31.14,33.35,609700,12.805272402683,13.5979797418967,12.6589264323666,13.5573280834755,1499815.80992967,0.0,1.0
2007-08-06,32.32,32.57,29.65,31.5,637800,13.1386160017369,13.24024514779,12.0532167218905,12.805272402683,1568939.68111062,0.0,1.0
2007-08-07,31.98,32.8,31.13,31.82,496400,13.0004003631048,13.3337439621588,12.6548612665245,12.9353577096309,1221106.3933887,0.0,1.0
2007-08-08,32.85,33.65,32.15,32.33,850600,13.3540697913694,13.6792830587391,13.0695081824209,13.1426811675791,2092411.55966242,0.0,1.0
2007-08-09,31.56,32.23,31.26,32.03,720100,12.8296633977357,13.1020295091578,12.7077084224721,13.0207261923154,1771391.44617083,0.0,1.0
2007-08-10,31.9,32.4902,30.55,31.3,706400,12.9678790363678,13.2078051243699,12.4190816476814,12.7239690858405,1737690.48406482,0.0,1.0
2007-08-13,33.0,33.9,32.51,32.7,428100,13.4150472790012,13.7809122047922,13.2158541527373,13.2930923037376,1053093.56770689,0.0,1.0
2007-08-14,31.16,33.11,31.13,33.01,234100,12.6670567640508,13.4597641032645,12.6548612665245,13.4191124448433,575868.26489181,0.0,1.0
2007-08-15,31.81,33.27,30.91,31.17,522800,12.9312925437887,13.5248067567385,12.5654276179978,12.671121929893,1286048.39335941,0.0,1.0
2007-08-16,31.93,32.93,31.0,31.54,641900,12.9800745338942,13.3865911181064,12.6020141105769,12.8215330660515,1579025.37050001,0.0,1.0
2007-08-17,34.99,36.22,32.0,32.0,713500,14.2240152815834,14.7240306801644,13.0085306947891,13.0085306947891,1755155.94617815,0.0,1.0
2007-08-20,34.55,35.42,34.14,35.21,311300,14.0451479845301,14.3988174127946,13.8784761850031,14.3134489301101,765774.416321313,0.0,1.0
2007-08-21,35.25,35.74,34.45,34.46,321600,14.3297095934786,14.5289027197425,14.0044963261088,14.008561491951,791111.636006856,0.0,1.0
2007-08-22,35.46,36.42,34.93,36.0,320400,14.4150780761631,14.8053339970068,14.1996242865307,14.6345970316377,788159.726917282,0.0,1.0
2007-08-23,33.82,35.65,33.65,35.5,276500,13.7483908780552,14.4923162271634,13.6792830587391,14.4313387395316,680169.052723557,0.0,1.0
2007-08-24,33.9,34.16,33.36,33.9,235800,13.7809122047922,13.8866065166873,13.5613932493176,13.7809122047922,580050.136102041,0.0,1.0
2007-08-27,33.75,34.18,33.56,33.68,149200,13.7199347171603,13.8947368483716,13.64269656616,13.6914785562655,367020.696804178,0.0,1.0
2007-08-28,31.47,33.3,31.35,33.3,262500,12.7930769051566,13.5370022542649,12.7442949150511,13.5370022542649,645730.113345151,0.0,1.0
2007-08-29,31.41,31.96,30.62,31.7,357600,12.7686859101039,12.9922700314206,12.4475378085763,12.8865757195254,879668.908694192,0.0,1.0
2007-08-30,31.45,31.8,30.9,31.0,290500,12.7849465734724,12.9272273779466,12.5613624521557,12.6020141105769,714607.992101964,0.0,1.0
2007-08-31,33.23,33.51,32.05,32.05,360500,13.5898494102124,13.7043591253752,13.107272753455,13.107272753455,881497.258608164,0.2,1.0
2007-09-04,33.55,34.03,32.91,33.0,277200,13.7207176561128,13.9170200249633,13.4589811643121,13.4957878584716,677811.484288992,0.0,1.0
2007-09-05,32.7,33.71,32.51,33.5,460900,13.37309887794,13.7861517790629,13.2953958569367,13.7002694926908,1126996.07903607,0.0,1.0
2007-09-06,33.36,33.69,32.23,32.74,244100,13.6430146351095,13.7779725136942,13.1808861417739,13.3894574086776,596875.120183776,0.0,1.0
2007-09-07,32.18,32.8,31.93,32.8,140100,13.160437978352,13.4139952047839,13.0581971612423,13.4139952047839,342573.553206666,0.0,1.0
2007-09-10,31.79,32.42,31.25,32.32,157600,13.000942303661,13.2585891627772,12.7801021387041,13.2176928359334,385364.682265314,0.0,1.0
2007-09-11,31.81,32.43,31.045,32.0,193200,13.0091215690297,13.2626787954616,12.6962646686742,13.086824590033,472414.064807481,0.0,1.0
2007-09-12,32.06,32.49,31.46,32.0,277100,13.1113623861394,13.2872165915679,12.8659844250762,13.086824590033,677566.963551514,0.0,1.0
2007-09-13,33.03,33.24,31.82,32.28,257900,13.5080567565247,13.5939390428968,13.0132112017141,13.2013343051958,630618.981955743,0.0,1.0
2007-09-14,34.31,34.32,32.93,33.0,234800,14.0315297401261,14.0356193728104,13.4671604296809,13.4957878584716,574134.691598323,0.0,1.0
2007-09-17,33.03,34.3,32.88,34.05,244900,13.5080567565247,14.0274401074417,13.446712266259,13.925199290332,598831.286083604,0.0,1.0
2007-09-18,34.56,34.63,32.91,33.14,358400,14.1337705572357,14.1623979860264,13.4589811643121,13.553042716053,876362.323121123,0.0,1.0
2007-09-19,36.81,37.21,35.02,35.02,330700,15.0539379112224,15.2175232185978,14.3218936607174,14.3218936607174,808630.078839719,0.0,1.0
2007-09-20,35.36,37.09,35.36,36.71,191700,14.4609411719865,15.1684476263852,14.4609411719865,15.0130415843785,468746.253745311,0.0,1.0
2007-09-21,35.28,35.9499,34.87,35.66,168300,14.4282241105114,14.7021886040384,14.2605491704516,14.5836301525181,411528.401175461,0.0,1.0
2007-09-24,35.21,36.1712,35.06,35.33,169100,14.3995966817207,14.7926921753439,14.338252191455,14.4486722739334,413484.567075285,0.0,1.0
2007-09-25,35.24,35.29,34.46,34.93,122300,14.4118655797739,14.4323137431958,14.0928742303918,14.2850869665579,299048.861935584,0.0,1.0
2007-09-26,36.36,36.74,35.69,35.76,120800,14.869904440425,15.0253104824317,14.5958990505712,14.6245264793619,295381.050873415,0.0,1.0
2007-09-27,37.81,37.81,36.58,36.7,182900,15.4629011796609,15.4629011796609,14.9598763594815,15.0089519516942,447228.428847248,0.0,1.0
2007-09-28,37.03,37.85,36.54,37.85,177800,15.1439098302789,15.4792597103985,14.943517828744,15.4792597103985,434757.871235869,0.0,1.0
2007-10-01,38.88,39.2246,36.61,36.85,224700,15.9004918768902,16.0414206191941,14.9721452575347,15.0702964419599,549438.097113046,0.0,1.0
2007-10-02,39.46,39.77,38.9,39.4,272800,16.1376905725845,16.2644691858004,15.9086711422589,16.1131527764782,667052.571839962,0.0,1.0
2007-10-03,39.04,39.97,38.79,39.5,135300,15.9659259998403,16.3462618394882,15.8636851827307,16.154049103322,330836.557807723,0.0,1.0
2007-10-04,38.31,39.25,38.09,39.25,229300,15.6673828138802,16.0518082862124,15.5774108948237,16.0518082862124,560686.051037035,0.0,1.0
2007-10-05,40.08,40.25,38.72,38.81,376900,16.3912477990164,16.4607715546509,15.83505775394,15.8718644480995,921598.659554551,0.0,1.0
2007-10-08,40.35,41.0,39.7108,40.5,193200,16.5016678814948,16.7674940059798,16.2402585603089,16.5630123717606,472414.06480748,0.0,1.0
2007-10-09,40.35,40.64,40.0,40.5,219900,16.5016678814948,16.620267229342,16.3585307375413,16.5630123717606,537701.101714104,0.0,1.0
2007-10-10,40.22,40.65,39.64,40.47,179700,16.4485026565978,16.6243568620264,16.2113039609034,16.5507434737074,439403.765247951,0.0,1.0
2007-10-11,39.94,40.97,39.75,40.9,215000,16.333992941435,16.7552251079267,16.2562899204317,16.726597679136,525719.585577682,0.0,1.0
2007-10-12,40.99,41.03,39.69,39.8,159100,16.7634043732955,16.779762904033,16.2317521243254,16.2767380838536,389032.493327484,0.0,1.0
2007-10-15,39.31,40.94,38.68,40.64,214900,16.0763460823187,16.7429562098735,15.8186992232024,16.620267229342,525475.064840205,0.0,1.0
2007-10-16,38.82,39.58,38.63,39.13,128900,15.8759540807838,16.1867661647971,15.7982510597805,16.0027326939998,315187.230609132,0.0,1.0
2007-10-17,37.75,39.5,37.39,39.32,218500,15.4383633835546,16.154049103322,15.2911366069167,16.0804357150031,534277.811389413,0.0,1.0
2007-10-18,36.96,37.76,36.08,37.76,405500,15.1152824014882,15.442453016239,14.7553947252623,15.442453016239,991531.590473255,0.0,1.0
2007-10-19,35.12,37.16,35.0,36.76,294800,14.3627899875613,15.1970750551759,14.3137143953486,15.0334897478005,720847.134085119,0.0,1.0
2007-10-22,35.68,37.03,34.76,34.9,295300,14.5918094178868,15.1439098302789,14.2155632109234,14.2728180685048,722069.737772512,0.0,1.0
2007-10-23,37.5,37.5,36.14,36.18,322100,15.336122566445,15.336122566445,14.7799325213686,14.7962910521061,787601.295416611,0.0,1.0
2007-10-24,38.0,38.05,34.81,37.25,482900,15.5406042006642,15.5610523640862,14.2360113743453,15.2338817493353,1180790.64128123,0.0,1.0
2007-10-25,36.94,37.58,36.16,37.3,555700,15.1071031361194,15.3688396279201,14.7881117867373,15.2543299127573,1358801.7381652,0.0,1.0
2007-10-26,35.68,37.44,35.62,37.44,261900,14.5918094178868,15.3115847703387,14.5672716217805,15.3115847703387,640399.811454863,0.0,1.0
2007-10-29,36.54,36.93,35.0801,35.77,272600,14.943517828744,15.103013503435,14.3464723531506,14.6286161120463,666563.530365005,0.0,1.0
2007-10-30,36.13,36.88,35.96,36.63,283700,14.7758428886842,15.0825653400131,14.7063191330496,14.9803245229035,693705.332225063,0.0,1.0
2007-10-31,37.6,38.33,36.22,36.27,339500,15.3770188932888,15.675562079249,14.8126495828437,14.8330977462656,830147.903737784,0.0,1.0
2007-11-01,34.23,37.62,34.09,37.5,352500,13.998812678651,15.3851981586576,13.9415578210696,15.336122566445,861935.59960992,0.0,1.0
2007-11-02,33.66,35.25,32.7,35.18,488600,13.765703615641,14.4159552124583,13.37309887794,14.3873277836676,1194728.32331747,0.0,1.0
2007-11-05,33.82,34.0,32.75,33.5,594500,13.8311377385912,13.9047511269101,13.3935470413619,13.7002694926908,1453675.78430666,0.0,1.0
2007-11-06,35.3,35.35,33.51,33.51,203300,14.4364033758802,14.4568515393021,13.7043591253752,13.7043591253752,497110.659292758,0.0,1.0
2007-11-07,33.12,34.99,33.01,34.61,333800,13.5448634506842,14.3096247626643,13.499877491156,14.1542187206576,816210.221701537,0.0,1.0
2007-11-08,32.54,33.12,30.66,33.0,449900,13.3076647549899,13.5448634506842,12.5388138103254,13.4957878584716,1100098.79791348,0.0,1.0
2007-11-09,32.25,33.42,31.47,32.59,280300,13.1890654071427,13.6675524312158,12.8700740577606,13.3281129184118,685391.62715081,0.0,1.0
2007-11-12,31.49,33.38,31.3,32.75,296500,12.8782533231294,13.6511939004782,12.8005503021261,13.3935470413619,725003.986622246,0.0,1.0
2007-11-13,33.18,33.19,31.55,31.72,209300,13.5694012467905,13.5734908794749,12.9027911192357,12.9723148748703,511781.903541438,0.0,1.0
2007-11-14,32.97,33.79,32.77,33.79,195300,13.4835189604184,13.818868840538,13.4017263067307,13.818868840538,477549.000294519,0.0,1.0
2007-11-15,31.6,33.25,31.19,32.75,255800,12.9232392826576,13.5980286755812,12.7555643425978,13.3935470413619,625484.046468705,0.0,1.0
2007-11-16,31.28,31.89,30.72,31.82,256100,12.7923710367573,13.0418386305048,12.5633516064317,13.0132112017141,626217.608681137,0.0,1.0
2007-11-19,29.41,31.4,28.7,30.86,428900,12.0276097247772,12.8414466289699,11.7372458041859,12.6206064640131,1048749.44304311,0.0,1.0
2007-11-20,28.6,30.24,27.2,29.6,459000,11.696349477342,12.3670492375812,11.1238009015281,12.1053127457806,1122350.18502399,0.0,1.0
2007-11-21,27.89,28.5,27.32,28.42,393600,11.4059855567507,11.6554531504982,11.1728764937407,11.6227360890231,962433.622713374,0.0,1.0
2007-11-23,29.01,29.57,28.05,28.05,91400,11.8640244174018,12.0930438477274,11.4714196797008,11.4714196797008,223491.954054885,0.0,1.0
2007-11-26,26.84,29.13,26.73,29.03,279200,10.9765741248902,11.9131000096145,10.931588165362,11.8722036827706,682701.899038555,0.0,1.0
2007-11-27,27.22,27.81,26.54,26.95,467600,11.1319801668969,11.3732684952756,10.8538851443587,11.0215600844185,1143378.96844709,0.0,1.0
2007-11-28,28.5,29.25,27.58,27.58,437700,11.6554531504982,11.9621756018271,11.2792069435347,11.2792069435347,1070267.26794117,0.0,1.0
2007-11-29,28.25,28.42,27.81,28.25,317900,11.5532123333885,11.6227360890231,11.3732684952756,11.5532123333885,777331.42444254,0.0,1.0
2007-11-30,28.37,29.6,28.11,29.2,589200,11.6022879256012,12.1053127457806,11.4959574758072,11.9417274384052,1440716.18522033,0.0,1.0
2007-12-03,28.44,28.68,27.97,28.06,264900,11.7127080080796,11.8115494258693,11.5191435649081,11.5562090965792,643212.141445266,0.2,1.0
2007-12-04,28.04,28.3,27.75,28.23,388700,11.5479723117634,11.6550505143689,11.4285389319342,11.6262217675136,943814.871195831,0.0,1.0
2007-12-05,29.03,29.36,28.09,28.16,367400,11.9556931601459,12.0916001096068,11.5685642738029,11.5973930206583,892095.661634548,0.0,1.0
2007-12-06,30.62,30.74,28.61,28.85,280900,12.6105175530027,12.6599382618975,11.7827206790139,11.8815620968037,682062.251913838,0.0,1.0
2007-12-07,30.7,31.45,30.335,30.79,243300,12.6434646922659,12.9523441228587,12.4931433693774,12.6805302239371,590764.492312699,0.0,1.0
2007-12-10,31.16,31.7692,30.71,30.83,202900,12.8329107430295,13.083803208519,12.6475830846738,12.6970037935687,492667.963379558,0.0,1.0
2007-12-11,29.62,31.67,29.51,31.25,377300,12.1986783122123,13.0429487558326,12.1533759957253,12.8699762747007,916134.167486972,0.0,1.0
2007-12-12,30.33,31.24,29.79,30.0,328200,12.4910841731735,12.8658578822928,12.2686909831466,12.3551772237126,796912.890986547,0.0,1.0
2007-12-13,30.62,30.71,29.01,30.39,229900,12.6105175530027,12.6475830846738,11.9474563753301,12.5157945276209,558227.52479527,0.0,1.0
2007-12-14,30.22,30.43,29.45,29.95,365900,12.4457818566865,12.5322680972525,12.1286656412779,12.3345852616731,888453.46377812,0.0,1.0
2007-12-17,30.0,30.3,29.47,30.22,499400,12.3551772237126,12.4787289959498,12.1369024260937,12.4457818566865,1212609.07300025,0.0,1.0
2007-12-18,29.96,30.48,29.45,30.42,274000,12.338703654081,12.552860059292,12.1286656412779,12.5281497048446,665308.141774268,0.0,1.0
2007-12-19,29.32,30.15,29.17,29.85,213600,12.0751265399751,12.4169531098312,12.0133506538566,12.2934013375941,518648.974755416,0.0,1.0
2007-12-20,29.19,29.86,29.0,29.6,287000,12.0215874386724,12.297519730002,11.9433379829222,12.1904415273965,696873.85652998,0.0,1.0
2007-12-21,29.62,29.94,29.08,29.08,387700,12.1986783122123,12.3304668692652,11.9762851221854,11.9762851221854,941386.739291543,0.0,1.0
2007-12-24,30.02,30.02,29.47,29.47,92800,12.3634140085284,12.3634140085284,12.1369024260937,12.1369024260937,225330.640717709,0.0,1.0
2007-12-26,30.76,31.41,29.9,29.9,159500,12.6681750467134,12.9358705532271,12.3139932996336,12.3139932996336,387287.038733559,0.0,1.0
2007-12-27,30.13,31.24,30.0,31.21,225500,12.4087163250154,12.8658578822928,12.3551772237126,12.853502705069,547543.744416413,0.0,1.0
2007-12-28,30.07,30.55,29.87,30.04,324900,12.384005970568,12.5816888061474,12.3016381224099,12.3716507933443,788900.055702404,0.0,1.0
2007-12-31,29.97,30.19,29.27,29.64,209900,12.3428220464889,12.4334266794628,12.0545345779356,12.2069150970281,509664.886709558,0.0,1.0
2008-01-02,28.76,30.05,28.67,29.87,235500,11.8444965651325,12.3757691857522,11.8074310334614,12.3016381224099,571825.06345927,0.0,1.0
2008-01-03,27.36,28.88,27.3,28.76,277600,11.2679216280259,11.8939172740274,11.2432112735785,11.8444965651325,674049.416629697,0.0,1.0
2008-01-04,24.85,27.14,24.2,27.14,801500,10.234205133642,11.177316995052,9.96650962712819,11.177316995052,1946147.72128494,0.0,1.0
2008-01-07,24.5,25.08,23.6,24.92,778200,10.0900613993653,10.3289281590238,9.71940608265394,10.2630338804973,1889572.24791509,0.0,1.0
2008-01-08,24.05,24.94,24.0,24.58,542100,9.90473374100963,10.2712706653131,9.88414177897011,10.1230085386286,1316290.30531325,0.0,1.0
2008-01-09,24.32,24.37,23.68,24.07,652700,10.015930336023,10.0365222980626,9.75235322191717,9.91297052582544,1584841.69392725,0.0,1.0
2008-01-10,25.5,25.79,23.8,24.1,334800,10.5019006401557,10.621334019985,9.80177393081202,9.92532570304915,812938.561554837,0.0,1.0
2008-01-11,25.51,25.61,24.87,25.26,385700,10.5060190325636,10.5472029566427,10.2424419184578,10.403059222366,936530.475482978,0.0,1.0
2008-01-14,25.33,25.73,25.14,25.73,207400,10.4318879692214,10.5966236655375,10.3536385134712,10.5966236655375,503594.556948841,0.0,1.0
2008-01-15,24.66,25.22,24.39,25.12,321800,10.1559556778918,10.3865856527344,10.0447590828784,10.3454017286554,781372.84679912,0.0,1.0
2008-01-16,25.13,25.75,24.42,25.03,268600,10.3495201210633,10.6048604503533,10.0571142601021,10.3083361969842,652196.229491123,0.0,1.0
2008-01-17,24.0,25.08,23.85,25.0,917500,9.88414177897011,10.3289281590238,9.82236589285155,10.2959810197605,2227811.02218208,0.0,1.0
2008-01-18,22.8,24.0,22.1,24.0,484400,9.3899346900216,9.88414177897011,9.10164722146831,9.88414177897011,1176187.09443597,0.0,1.0
2008-01-22,22.69,24.0,21.01,21.89,700900,9.34463237353466,9.88414177897011,8.65274244900675,9.01516098090232,1701877.65171381,0.0,1.0
2008-01-23,26.15,27.0,22.04,22.45,821700,10.7695961466695,11.1196595013414,9.07693686702088,9.24579095574495,1995195.98575152,0.0,1.0
2008-01-24,27.75,29.19,26.0,26.35,605900,11.4285389319342,12.0215874386724,10.7078202605509,10.8519639948276,1471205.12080667,0.0,1.0
2008-01-25,27.02,28.51,26.5,28.5,303500,11.1278962861572,11.7415367549349,10.9137398809462,11.737418362527,736938.032950692,0.0,1.0
2008-01-28,27.18,27.23,26.0,27.2,364900,11.1937905646836,11.2143825267232,10.7078202605509,11.2020273494995,886025.331873836,0.0,1.0
2008-01-29,27.08,28.0,26.41,27.4,315800,11.1526066406046,11.5314987421318,10.876674349275,11.2843951976575,766804.055373407,0.0,1.0
2008-01-30,27.15,28.0,26.51,26.95,470800,11.1814353874599,11.5314987421318,10.9178582733541,11.0990675393018,1143164.50053769,0.0,1.0
2008-01-31,28.49,29.1,26.77,26.77,352200,11.7332999701191,11.9845219070013,11.0249364759596,11.0249364759596,855188.056689404,0.0,1.0
2008-02-01,28.86,28.86,26.5,27.34,681900,11.8856804892116,11.8856804892116,10.9137398809462,11.2596848432101,1655743.14553238,0.0,1.0
2008-02-04,27.54,28.99,27.39,28.84,332700,11.3420526913682,11.9392195905143,11.2802768052496,11.8774437043957,807839.484555834,0.0,1.0
2008-02-05,25.93,27.31,25.93,27.01,362700,10.6789915136956,11.2473296659864,10.6789915136956,11.1237778937493,880683.441684406,0.0,1.0
2008-02-06,25.92,26.56,25.55,26.04,337800,10.6748731212877,10.9384502353936,10.5224926021953,10.7242938301826,820222.957267693,0.0,1.0
2008-02-07,26.68,27.35,25.79,26.11,275200,10.9878709442884,11.263803235618,10.621334019985,10.7531225770379,668221.900059412,0.0,1.0
2008-02-08,25.64,26.74,25.4,26.59,282900,10.5595581338664,11.0125812987359,10.4607167160767,10.9508054126173,686918.515722409,0.0,1.0
2008-02-11,25.51,25.83,25.09,25.25,220800,10.5060190325636,10.6378075896166,10.3330465514317,10.3989408299581,536131.524466273,0.0,1.0
2008-02-12,26.05,26.49,25.33,25.49,195900,10.7284122225905,10.9096214885383,10.4318879692214,10.4977822477478,475671.040049557,0.0,1.0
2008-02-13,26.52,26.6912,26.01,26.3,195500,10.921976665762,10.9924835437853,10.7119386529589,10.8313720327881,474699.787287842,0.0,1.0
2008-02-14,26.09,26.6,25.76,26.26,186400,10.7448857922221,10.9549238050252,10.6089788427612,10.8148984631565,452603.786958844,0.0,1.0
2008-02-15,25.88,26.18,25.03,25.91,227400,10.6583995516561,10.7819513238932,10.3083361969842,10.6707547288798,552157.195034556,0.0,1.0
2008-02-19,24.95,26.34,24.77,26.12,334300,10.275389057721,10.8478456024197,10.2012579943787,10.7572409694458,811724.495602692,0.0,1.0
2008-02-20,25.78,26.1,24.4,24.73,322300,10.6172156275771,10.74900418463,10.0488774752863,10.1847844247471,782586.912751261,0.0,1.0
2008-02-21,25.2,26.02,25.07,25.7,185400,10.3783488679186,10.7160570453668,10.3248097666159,10.5842684883138,450175.655054559,0.0,1.0
2008-02-22,26.19,26.32,25.0,25.48,309600,10.7860697163011,10.8396088176039,10.2959810197605,10.4936638553399,751749.637566838,0.0,1.0
2008-02-25,26.35,26.74,25.52,26.42,284600,10.8519639948276,11.0125812987359,10.5101374249715,10.8807927416829,691046.339959695,0.0,1.0
2008-02-26,26.64,27.3,26.25,26.89,408700,10.9713973746568,11.2432112735785,10.8107800707486,11.0743571848544,992377.509281545,0.0,1.0
2008-02-27,26.14,26.46,25.71,26.01,209900,10.7654777542616,10.8972663113145,10.5883868807217,10.7119386529589,509664.886709558,0.0,1.0
2008-02-28,26.08,26.95,25.57,26.06,173600,10.7407673998142,11.0990675393018,10.5307293870111,10.7325306149984,421523.698583988,0.0,1.0
2008-02-29,25.18,25.66,25.01,25.66,235000,10.3701120831028,10.5677949186822,10.3000994121684,10.5677949186822,570610.997507127,0.0,1.0
2008-03-03,25.01,25.27,24.01,25.07,299800,10.3000994121684,10.4071776147739,9.88826017137801,10.3248097666159,727953.944904839,0.0,1.0
2008-03-04,25.06,25.69,24.15,24.67,337500,10.320691374208,10.5801500959059,9.94591766508867,10.1600740702997,819494.517696402,0.0,1.0
2008-03-05,25.17,25.66,24.75,25.11,236800,10.3659936906949,10.5677949186822,10.1930212095629,10.3412833362475,574981.634934841,0.0,1.0
2008-03-06,24.19,24.98,24.06,24.93,485000,9.96239123472029,10.2877442349447,9.90885213341753,10.2671522729052,1177643.97357854,0.0,1.0
2008-03-07,24.1,24.49,23.49,23.5001,310600,10.015930336023,10.1780138559836,9.76241508685399,9.7666126344222,747355.437674922,0.22,1.0
2008-03-10,23.2,24.24,23.05,24.24,450800,9.64189144380641,10.0741141637012,9.57955162843698,10.0741141637012,1084700.0363936,0.0,1.0
2008-03-11,23.86,24.25,23.33,24.0,398000,9.91618663143194,10.0782701513925,9.69591928379326,9.97437045911008,957654.424322659,0.0,1.0
2008-03-12,23.6,24.65,23.52,24.01,556600,9.80813095145825,10.2445096590443,9.77488304992788,9.97852644680138,1339272.49391455,0.0,1.0
2008-03-13,23.82,23.98,22.84,23.29,389100,9.89956268066676,9.96605848372749,9.49227588691976,9.67929533302808,936239.538954639,0.0,1.0
2008-03-14,23.26,24.07,22.7,24.07,450000,9.66682736995419,10.0034623729492,9.43409205924162,10.0034623729492,1082775.10287738,0.0,1.0
2008-03-17,22.25,23.02,21.5,22.65,465500,9.24707261313331,9.56708366536309,8.93537353628612,9.41331212078514,1120070.68975426,0.0,1.0
2008-03-18,24.18,24.29,22.63,22.74,510200,10.0491782375534,10.0948941021577,9.40500014540255,9.4507160100068,1227626.34997342,0.0,1.0
2008-03-19,24.13,25.31,23.95,24.18,398600,10.0283982990969,10.5188048466698,9.9535905206536,10.0491782375534,959098.124459831,0.0,1.0
2008-03-20,25.35,25.49,23.64,23.64,767700,10.535428797435,10.5936126251132,9.82475490222343,9.82475490222343,1847214.32550881,0.0,1.0
2008-03-24,27.51,28.11,25.33,25.49,496700,11.4331221387549,11.6824814002327,10.5271168220524,10.5936126251132,1195143.0968871,0.0,1.0
2008-03-25,27.93,28.14,27.15,27.59,262400,11.6076736217894,11.6949493633066,11.2835065818683,11.4663700402853,631378.193322273,0.0,1.0
2008-03-26,27.48,27.95,27.01,27.82,410100,11.420654175681,11.615985597172,11.2253227541901,11.5619577571851,986769.043755588,0.0,1.0
2008-03-27,26.49,28.21,26.43,27.35,186900,11.0092113942428,11.7240412771456,10.984275468095,11.3666263356942,449712.592728402,0.0,1.0
2008-03-28,25.74,27.26,25.72,26.69,193000,10.6975123173956,11.3292224464725,10.689200342013,11.0923311480687,464390.210789629,0.0,1.0
2008-03-31,26.49,27.17,26.0,26.42,356600,11.0092113942428,11.2918185572509,10.8055679973693,10.9801194804037,858039.114857936,0.0,1.0
2008-04-01,27.66,28.0,26.5,26.5,299100,11.4954619541244,11.6367655356284,11.013367381934,11.013367381934,719684.518379162,0.0,1.0
2008-04-02,28.04,28.31,27.61,28.16,167700,11.6533894863936,11.7656011540586,11.4746820156679,11.7032613386892,403514.18833897,0.0,1.0
2008-04-03,28.64,29.31,27.78,27.93,156900,11.9027487478714,12.1811999231882,11.5453338064199,11.6076736217894,377527.585869911,0.0,1.0
2008-04-04,28.47,29.53,28.03,29.53,332900,11.8320969571193,12.2726316523967,11.6492334987023,12.2726316523967,801012.959439734,0.0,1.0
2008-04-07,27.96,29.14,27.62,29.14,481600,11.6201415848632,12.1105481324362,11.4788380033592,12.1105481324362,1158809.97676833,0.0,1.0
2008-04-08,27.51,27.92,27.15,27.55,184600,11.4331221387549,11.6035176340981,11.2835065818683,11.4497460895201,444178.408869255,0.0,1.0
2008-04-09,26.59,27.73,26.17,27.49,202200,11.0507712711557,11.5245538679634,10.8762197881213,11.4248101633723,486526.946226236,0.0,1.0
2008-04-10,27.98,28.67,26.53,26.53,298000,11.6284535602458,11.9152167109453,11.0258353450079,11.0258353450079,717037.734794355,0.0,1.0
2008-04-11,25.83,26.95,25.13,26.95,466200,10.7349162066172,11.2003868280424,10.4439970682265,11.2003868280424,1121755.00658097,0.0,1.0
2008-04-14,25.66,26.42,25.5,25.88,221400,10.6642644158652,10.9801194804037,10.5977686128045,10.7556961450737,532725.35061567,0.0,1.0
2008-04-15,26.76,26.87,25.53,25.67,315800,11.1214230619077,11.167138926512,10.6102365758784,10.6684204035565,759867.505530394,0.0,1.0
2008-04-16,28.07,28.23,26.63,26.69,344600,11.6658574494675,11.7323532525282,11.0673952219209,11.0923311480687,829165.112114543,0.0,1.0
2008-04-17,26.65,27.89,26.24,27.79,248800,11.0757071973035,11.5910496710242,10.9053117019604,11.5494897941112,598654.323546425,0.0,1.0
2008-04-18,27.2,27.7,26.83,27.14,214900,11.3042865203248,11.5120859048896,11.1505149757468,11.279350594177,517085.265796328,0.0,1.0
2008-04-21,26.77,26.99,26.31,26.83,234500,11.125579049599,11.2170107788075,10.9344036157994,11.1505149757468,564246.13694388,0.0,1.0
2008-04-22,26.25,26.64,26.08,26.59,197100,10.9094676896517,11.0715512096122,10.8388158988996,11.0507712711557,474255.49506029,0.0,1.0
2008-04-23,26.17,26.5,25.66,26.25,224200,10.8762197881213,11.013367381934,10.6642644158652,10.9094676896517,539462.617922462,0.0,1.0
2008-04-24,26.79,26.85,25.18,25.92,413200,11.1338910249816,11.1588269511294,10.464777006683,10.7723200958389,994228.161130964,0.0,1.0
2008-04-25,26.47,27.12,25.33,26.85,233900,11.0008994188602,11.2710386187944,10.5271168220524,11.1588269511294,562802.436806706,0.0,1.0
2008-04-28,27.5,27.96,26.47,26.68,431500,11.4289661510636,11.6201415848632,11.0008994188602,11.0881751603774,1038261.01531464,0.0,1.0
2008-04-29,27.21,27.63,26.83,27.43,98700,11.3084425080161,11.4829939910505,11.1505149757468,11.3998742372246,237488.672564437,0.0,1.0
2008-04-30,27.92,28.16,26.92,27.25,241200,11.6035176340981,11.7032613386892,11.1879188649685,11.3250664587812,580367.455142273,0.0,1.0
2008-05-01,29.01,29.46,27.47,27.85,420300,12.0565202924493,12.2435397385576,11.4164981879897,11.574425720259,1011311.94608747,0.0,1.0
2008-05-02,30.07,30.57,28.94,29.29,325700,12.4970549877267,12.7048543722915,12.0274283786102,12.1728879478056,783688.557793692,0.0,1.0
2008-05-05,30.89,30.93,30.0,30.24,550100,12.8378459784129,12.8544699291781,12.4679630738876,12.5677067784787,1323632.40909522,0.0,1.0
2008-05-06,31.38,31.54,30.42,30.72,384300,13.0414893752864,13.1079851783472,12.642514556922,12.7671941876609,924689.937857283,0.0,1.0
2008-05-07,29.97,31.38,29.54,31.23,303700,12.4554951108137,13.0414893752864,12.276787640088,12.979149559917,730752.886097467,0.0,1.0
2008-05-08,30.08,30.59,29.85,30.14,244100,12.501210975418,12.7131663476741,12.4056232585182,12.5261469015657,587345.339138594,0.0,1.0
2008-05-09,30.42,30.97,29.65,29.65,214500,12.642514556922,12.8710938799433,12.3225035046922,12.3225035046922,516122.799038218,0.0,1.0
2008-05-12,31.54,31.62,30.53,30.71,277200,13.1079851783472,13.1412330798775,12.6882304215263,12.7630381999696,666989.463372463,0.0,1.0
2008-05-13,32.4,32.61,31.29,31.64,304700,13.4654001197986,13.5526758613158,13.0040854860648,13.1495450552601,733159.05299275,0.0,1.0
2008-05-14,32.02,32.62,31.85,32.38,319200,13.3074725875294,13.5568318490071,13.2368207967773,13.457088144416,768048.472974352,0.0,1.0
2008-05-15,31.99,32.11,31.7,31.92,230900,13.2950046244555,13.344876476751,13.1744809814079,13.2659127106164,555583.936120858,0.0,1.0
2008-05-16,31.84,32.16,31.49,32.0,260900,13.232664809086,13.3656564152075,13.0872052398907,13.2991606121468,627768.942979353,0.0,1.0
2008-05-19,31.77,32.29,31.45,32.01,263900,13.203572895247,13.4196842551944,13.0705812891255,13.3033165998381,634987.443665199,0.0,1.0
2008-05-20,31.01,31.54,30.18,31.51,368200,12.8877178307085,13.1079851783472,12.5427708523309,13.0955172152733,885950.650843223,0.0,1.0
2008-05-21,30.65,32.0,30.01,31.9,338400,12.7381022738218,13.2991606121468,12.4721190615789,13.2576007352338,814246.877363791,0.0,1.0
2008-05-22,30.72,31.15,30.27,30.59,181700,12.7671941876609,12.9459016583866,12.5801747415526,12.7131663476741,437200.524872933,0.0,1.0
2008-05-23,29.91,30.35,29.36,30.35,223400,12.4305591846659,12.613422643083,12.2019798616447,12.613422643083,537537.684406238,0.0,1.0
2008-05-27,30.25,30.33,29.72,29.86,267400,12.57186276617,12.6051106677004,12.3515954185313,12.4097792462095,643409.027798691,0.0,1.0
2008-05-28,30.11,30.5,29.89,30.5,107800,12.5136789384919,12.6757624584524,12.4222472092834,12.6757624584524,259384.791311513,0.0,1.0
2008-05-29,30.38,30.66,30.09,30.5,245000,12.6258906061568,12.7422582615131,12.5053669631093,12.6757624584524,589510.889344352,0.0,1.0
2008-05-30,30.18,30.52,29.91,30.52,181100,12.5427708523309,12.684074433835,12.4305591846659,12.684074433835,435756.824735764,0.0,1.0
2008-06-02,30.44,30.52,29.69,29.69,233300,12.7422582615131,12.7757464566814,12.4283064318109,12.4283064318109,557330.722251167,0.22,1.0
2008-06-03,31.65,32.68,30.41,31.4,246900,13.2487672134327,13.6799277262237,12.729700188325,13.1441166035319,589819.782785309,0.0,1.0
2008-06-04,31.93,32.6,31.53,32.0,234000,13.3659758965215,13.6464395310555,13.1985349206803,13.3952780672937,559002.95330807,0.0,1.0
2008-06-05,32.21,32.46,31.89,31.9,175800,13.4831845796103,13.587835189511,13.3492317989374,13.3534178233334,419968.885434012,0.0,1.0
2008-06-06,31.05,32.18,30.75,31.96,227800,12.9976057496709,13.4706265064222,12.87202501779,13.3785339697096,544191.763946917,0.0,1.0
2008-06-09,29.79,31.26,29.66,30.91,218900,12.4701666757712,13.0855122619875,12.4157483586228,12.9390014081265,522930.540509132,0.0,1.0
2008-06-10,29.86,30.28,29.53,29.53,228900,12.4994688465434,12.6752818711767,12.3613300414745,12.3613300414745,546819.555607768,0.0,1.0
2008-06-11,28.9,30.14,28.73,30.14,136100,12.0976105045246,12.6166775296323,12.0264480897921,12.6166775296323,325129.49549243,0.0,1.0
2008-06-12,28.84,29.73,28.4,29.08,124100,12.0724943581484,12.4450505293951,11.8883092847232,12.1729589436531,296462.677374068,0.0,1.0
2008-06-13,29.71,30.18,29.0,29.36,170800,12.436678480603,12.6334216272164,12.1394707484849,12.290167626742,408024.377884694,0.0,1.0
2008-06-16,30.09,30.1,29.3825,29.5,328200,12.5957474076521,12.5999334320481,12.299586181633,12.3487719682864,784037.475537217,0.0,1.0
2008-06-17,29.53,30.32,29.46,30.14,204400,12.3613300414745,12.6920259687608,12.3320278707023,12.6166775296323,488291.468616108,0.0,1.0
2008-06-18,29.05,29.22,28.7,29.22,260200,12.1604008704651,12.2315632851976,12.013890016604,12.2315632851976,621592.172866493,0.0,1.0
2008-06-19,30.13,30.16,28.9,29.14,186900,12.6124915052362,12.6250495784243,12.0976105045246,12.1980750900293,446485.692193498,0.0,1.0
2008-06-20,29.88,30.0,29.5,29.74,388400,12.5078408953355,12.5580731880878,12.3487719682864,12.4492365537911,927849.346431002,0.0,1.0
2008-06-23,28.8,30.22,28.78,29.94,286500,12.0557502605643,12.6501657248005,12.0473782117723,12.5329570417117,684420.282575908,0.0,1.0
2008-06-24,28.33,29.2,27.94,28.57,450700,11.859007113951,12.2231912364055,11.6957521625058,11.9594716994557,1076677.9104955,0.0,1.0
2008-06-25,28.94,29.36,28.15,28.35,297700,12.1143546021087,12.290167626742,11.7836586748224,11.867379162743,711175.979486381,0.0,1.0
2008-06-26,27.43,29.22,27.15,28.53,451800,11.4822649183083,12.2315632851976,11.3650562352195,11.9427276018715,1079305.70215635,0.0,1.0
2008-06-27,27.33,27.76,26.505,27.49,658600,11.440404674348,11.6204037233773,11.0950576616756,11.5073810646845,1573330.53439614,0.0,1.0
2008-06-30,25.97,27.4,25.88,27.33,313000,10.871105356488,11.4697068451202,10.8334311369238,11.440404674348,747726.172587294,0.0,1.0
2008-07-01,25.78,26.09,24.8,25.68,572900,10.7915708929635,10.9213376492404,10.3813405021526,10.7497106490032,1368601.67500083,0.0,1.0
2008-07-02,24.62,25.86,24.32,25.65,318700,10.3059920630241,10.8250590881317,10.1804113311432,10.7371525758151,761342.911193512,0.0,1.0
2008-07-03,25.77,26.11,24.99,25.01,360500,10.7873848685675,10.9297096980325,10.4608749656772,10.4692470144692,861198.994305806,0.0,1.0
2008-07-07,23.98,26.0,23.92,25.67,535500,10.0380865016782,10.8836634296761,10.012970355302,10.7455246246072,1279256.75853193,0.0,1.0
2008-07-08,25.41,25.51,23.74,23.74,447300,10.6366879903104,10.6785482342707,9.93762191617351,9.93762191617351,1068555.64536197,0.0,1.0
2008-07-09,23.43,25.37,22.93,25.23,372200,9.8078551598966,10.6199438927263,9.59855394009514,10.5613395511819,889149.141971213,0.0,1.0
2008-07-10,23.04,23.18,22.25,23.02,468600,9.64460020845146,9.70320454999587,9.31390428116515,9.6362281596594,1119439.24752206,0.0,1.0
2008-07-11,22.77,23.5,22.36,22.79,248200,9.53157754975867,9.83715733066881,9.35995054952147,9.53994959855073,592925.354748133,0.0,1.0
2008-07-14,21.72,22.97,21.43,22.79,305600,9.0920449881756,9.61529803767926,8.97065028069075,9.53994959855073,730048.3014143,0.0,1.0
2008-07-15,21.13,22.2,20.48,21.44,502800,8.84506954880987,9.292974159185,8.57297796306797,8.97483630508678,1201139.67915939,0.0,1.0
2008-07-16,24.24,24.29,17.42,20.91,696000,10.146923135975,10.1678532579551,7.29205449788301,8.75297701209723,1662675.45086503,0.0,1.0
2008-07-17,24.74,25.6,23.0,23.0,371000,10.3562243557764,10.716222453835,9.62785611086735,9.62785611086735,886282.46015938,0.0,1.0
2008-07-18,24.47,25.03,23.81,24.86,204600,10.2432016970836,10.4776190632613,9.96692408694572,10.4064566485288,488769.248918084,0.0,1.0
2008-07-21,23.99,24.56,23.95,24.45,137100,10.0422725260742,10.2808759166479,10.0255284284901,10.2348296482916,327518.397002294,0.0,1.0
2008-07-22,25.67,25.83,23.53,23.87,153800,10.7455246246072,10.8125010149436,9.8497154038569,9.99204023332189,367413.052217013,0.0,1.0
2008-07-23,26.36,27.39,25.815,25.95,264600,11.0343603079332,11.4655208207242,10.8062219783496,10.862733307696,632103.339509894,0.0,1.0
2008-07-24,24.88,27.22,24.79,26.95,413900,10.4148286973208,11.3943584059917,10.3771544777566,11.2813357472989,988766.334932528,0.0,1.0
2008-07-25,25.31,25.62,24.35,25.22,146800,10.5948277463501,10.724594502627,10.1929694043313,10.5571535267858,350690.741647969,0.0,1.0
2008-07-28,23.48,25.51,23.42,25.16,134000,9.82878528187675,10.6785482342707,9.80366913550058,10.5320373804097,320112.802321716,0.0,1.0
2008-07-29,25.58,25.66,23.61,23.66,166100,10.7078504050429,10.7413386002111,9.88320359902513,9.90413372100528,396796.540788336,0.0,1.0
2008-07-30,25.09,26.61,24.18,25.58,303900,10.5027352096375,11.1390109178339,10.1218069895988,10.7078504050429,725987.16884753,0.0,1.0
2008-07-31,25.02,25.44,24.37,24.59,334700,10.4734330388653,10.6492460634985,10.2013414531234,10.293433989836,799565.335351327,0.0,1.0
2008-08-01,26.18,26.46,24.66,24.9,209200,10.9590118688047,11.0762205518935,10.3227361606082,10.4232007461129,499758.195863453,0.0,1.0
2008-08-04,24.26,26.04,24.19,25.65,182900,10.155295184767,10.9004075272602,10.1259930139948,10.7371525758151,436930.086154045,0.0,1.0
2008-08-05,26.56,26.73,24.32,24.74,264200,11.1180807958538,11.1892432105863,10.1804113311432,10.3562243557764,631147.778905948,0.0,1.0
2008-08-06,25.48,26.74,25.298,26.45,161500,10.6659901610826,11.1934292349823,10.5898045170749,11.0720345274974,385807.593842963,0.0,1.0
2008-08-07,24.13,25.21,23.98,25.21,174900,10.1008768676187,10.5529675023898,10.0380865016782,10.5529675023898,417818.874075133,0.0,1.0
2008-08-08,26.26,26.64,24.05,24.05,300500,10.9925000639729,11.151568991022,10.0673886724504,10.0673886724504,717864.903713996,0.0,1.0
2008-08-11,26.85,27.77,25.77,25.77,259000,11.2394755033386,11.6245897477733,10.7873848685675,10.7873848685675,618725.49105466,0.0,1.0
2008-08-12,26.05,26.96,25.64,26.96,207800,10.9045935516563,11.2855217716949,10.7329665514191,11.2855217716949,496413.733749644,0.0,1.0
2008-08-13,26.23,26.57,25.19,26.16,183200,10.9799419907848,11.1222668202498,10.5445954535978,10.9506398200126,437646.756607002,0.0,1.0
2008-08-14,27.39,27.91,25.92,26.01,206100,11.4655208207242,11.6831940893177,10.8501752345079,10.8878494540722,492352.601182877,0.0,1.0
2008-08-15,28.14,28.44,27.58,27.66,270300,11.7794726504264,11.9050533823073,11.5450552842488,11.578543479417,645720.078116117,0.0,1.0
2008-08-18,27.25,28.08,27.05,28.08,180000,11.4069164791798,11.7543565040502,11.3231959912592,11.7543565040502,430002.271775438,0.0,1.0
2008-08-19,27.66,27.7,26.63,27.48,340200,11.578543479417,11.5952875770011,11.147382966626,11.5031950402885,812704.293655579,0.0,1.0
2008-08-20,27.81,28.6,27.09,27.96,303800,11.6413338453574,11.9720297726437,11.3399400888433,11.7041242112979,725748.278696548,0.0,1.0
2008-08-21,26.36,27.73,26.35,27.4,280100,11.0343603079332,11.6078456501892,11.0301742835372,11.4697068451202,669131.312912779,0.0,1.0
2008-08-22,27.85,28.23,26.7,26.84,307700,11.6580779429415,11.8171468699907,11.1766851373982,11.2352894789426,735064.994585017,0.0,1.0
2008-08-25,27.36,28.58,27.15,27.61,298300,11.4529627475361,11.9636577238517,11.3650562352195,11.5576133574368,712609.320392297,0.0,1.0
2008-08-26,27.64,27.96,26.95,27.36,241400,11.5701714306249,11.7041242112979,11.2813357472989,11.4529627475361,576680.824481062,0.0,1.0
2008-08-27,27.83,28.06,27.47,27.64,274800,11.6497058941495,11.7459844552582,11.4990090158924,11.5701714306249,656470.134910503,0.0,1.0
2008-08-28,29.45,29.64,27.84,28.07,234800,12.3278418463062,12.4073763098308,11.6538919185455,11.7501704796542,560914.074515963,0.0,1.0
2008-08-29,29.1,29.6,28.91,29.08,125200,12.1813309924452,12.3906322122467,12.1017965289206,12.1729589436531,299090.469034917,0.0,1.0
2008-09-02,29.62,30.39,28.83,30.0,231700,12.3990042610387,12.721328139533,12.0683083337524,12.5580731880878,553508.479835386,0.0,1.0
2008-09-03,29.21,30.0,28.79,29.28,188900,12.3194697975142,12.6526564164815,12.1423326076834,12.348992662486,447890.135751895,0.22,1.0
2008-09-04,27.4,28.88,27.04,28.85,219500,11.5560928603865,12.1802905769329,11.4042609833887,12.1676379205164,520444.069865223,0.0,1.0
2008-09-05,27.67,27.88,26.78,27.2,290000,11.6699667681348,11.7585353630502,11.2946046277792,11.4717418176099,687602.6435577,0.0,1.0
2008-09-08,29.1,29.96,27.9,29.41,412300,12.2730767239871,12.6357862079262,11.7669704673278,12.4038208402907,977581.275651171,0.0,1.0
2008-09-09,27.49,29.8,27.49,29.08,221500,11.5940508296359,12.568305373705,11.5940508296359,12.2646416197094,525186.157062175,0.0,1.0
2008-09-10,27.48,28.44,27.09,27.22,321000,11.5898332774971,11.9947182828245,11.4253487440828,11.4801769218876,761104.995110419,0.0,1.0
2008-09-11,27.62,27.94,26.25,26.39,360700,11.6488790074406,11.7838406758831,11.0710743644213,11.1301200943649,855235.425969875,0.0,1.0
2008-09-12,28.02,28.45,26.66,27.08,340600,11.8175810929937,11.9989358349633,11.2439940021132,11.421131191944,807577.44964053,0.0,1.0
2008-09-15,26.11,27.55,26.05,26.89,392400,11.0120286344777,11.6193561424689,10.9867233216448,11.3409977013063,930397.508041528,0.0,1.0
2008-09-16,26.69,27.56,24.79,25.22,722100,11.2566466585297,11.6235736946077,10.4553117521526,10.6366664941221,1712130.58245868,0.0,1.0
2008-09-17,26.52,27.77,25.39,25.39,365600,11.1849482721697,11.7121422895231,10.7083648804822,10.7083648804822,866853.539602395,0.0,1.0
2008-09-18,29.76,30.83,25.57,26.18,933400,12.5514351651497,13.0027132440042,10.7842808189811,11.0415514994495,2213132.0948164,0.0,1.0
2008-09-19,29.84,33.5,29.33,33.5,669900,12.5851755822603,14.128799665071,12.3700804231801,14.128799665071,1588362.10661829,0.0,1.0
2008-09-22,29.63,29.87,27.84,29.31,124200,12.4966069873449,12.5978282386768,11.7416651544948,12.3616453189024,294483.614930574,0.0,1.0
2008-09-23,28.4,30.8,28.16,29.5,126900,11.9778480742692,12.9900605875877,11.8766268229373,12.4417788095402,300885.432646455,0.0,1.0
2008-09-24,27.75,28.84,27.42,28.21,148000,11.7037071852454,12.1634203683776,11.5645279646641,11.8977145836315,350914.452574275,0.0,1.0
2008-09-25,28.59,29.82,27.75,27.75,268500,12.0579815649069,12.5767404779826,11.7037071852454,11.7037071852454,636625.206190491,0.0,1.0
2008-09-26,27.42,28.83,25.9,28.0,164100,11.5645279646641,12.1592028162387,10.9234600395624,11.8091459887161,389088.25450972,0.0,1.0
2008-09-29,26.32,27.08,25.88,27.08,188900,11.1005972293931,11.421131191944,10.9150249352847,11.421131191944,447890.135751896,0.0,1.0
2008-09-30,28.33,29.07,26.3,27.95,189000,11.9483252092974,12.2604240675706,11.0921621251155,11.7880582280219,448127.240111742,0.0,1.0
2008-10-01,27.82,30.0,27.653,30.0,80500,11.7332300502172,12.6526564164815,11.6627969294988,12.6526564164815,190869.009677224,0.0,1.0
2008-10-02,26.31,28.45,26.23,27.09,63500,11.0963796772543,11.9989358349633,11.0626392601437,11.4253487440828,150561.268503152,0.0,1.0
2008-10-03,26.66,27.13,26.2,26.7,128500,11.2439940021132,11.4422189526381,11.0499866037272,11.2608642106686,304679.102404017,0.0,1.0
2008-10-06,24.72,25.62,23.8,25.42,283800,10.4257888871808,10.8053685796752,10.0377740904087,10.7210175368987,672902.173247155,0.0,1.0
2008-10-07,24.02,25.5,24.0,24.76,189400,10.1305602374629,10.7547579540093,10.1221251331852,10.4426590957361,449075.657551132,0.0,1.0
2008-10-08,23.45,24.76,21.32,23.19,204100,9.89015976554972,10.4426590957361,8.99182115997953,9.78050340994021,483929.998448713,0.0,1.0
2008-10-09,21.11,24.29,19.78,23.47,369600,8.90325256506416,10.2444341452112,8.34231813060015,9.89859486982737,876337.713996298,0.0,1.0
2008-10-10,20.85,21.0,18.27,20.27,718200,8.79359620945466,8.85685949153706,7.70546775763724,8.54897818540268,1702883.51242462,0.0,1.0
2008-10-13,21.25,22.96,21.01,22.62,106500,8.96229829500774,9.68349971074719,8.86107704367589,9.54010293802706,252516.14323757,0.0,1.0
2008-10-14,20.07,22.6036,19.64,21.99,516400,8.46462714262614,9.53318615251939,8.28327240065657,9.27439715328095,1224406.9142524,0.0,1.0
2008-10-15,17.08,20.39,17.07,20.39,347400,7.20357905311681,8.5995888110686,7.19936150097798,8.5995888110686,823700.546110156,0.0,1.0
2008-10-16,16.86,17.89,14.83,17.5,632900,7.11079290606261,7.54520077636181,6.2546298218807,7.38071624294755,1500633.49347472,0.0,1.0
2008-10-17,18.07,18.49,16.33,16.43,568300,7.6211167148607,7.79825390469144,6.88726264270477,6.92943816409304,1347464.07701325,0.0,1.0
2008-10-20,17.45,18.38,16.93,18.27,190600,7.35962848225342,7.75186083116434,7.1403157710344,7.70546775763724,451920.909869303,0.0,1.0
2008-10-21,16.42,17.5,16.29,17.07,250000,6.92522061195422,7.38071624294755,6.87039243414946,7.19936150097798,592760.899618708,0.0,1.0
2008-10-22,15.33,16.2,14.45,16.2,729200,6.46550742882206,6.83243446490002,6.09436284060526,6.83243446490002,1728964.99200785,0.0,1.0
2008-10-23,14.51,15.79,13.5,15.49,713100,6.11966815343823,6.65951482720811,5.69369538741668,6.53298826304329,1690791.1900724,0.0,1.0
2008-10-24,13.99,15.015,13.0,13.32,307700,5.90035544221921,6.332654536449,5.48281778047532,5.61777944891779,729570.115250706,0.0,1.0
2008-10-27,13.43,14.7,13.4,14.22,192600,5.66417252244489,6.19980164407594,5.65151986602841,5.99735914141224,456662.997066253,0.0,1.0
2008-10-28,14.99,14.99,13.29,13.55,367200,6.32211065610193,6.32211065610193,5.60512679250131,5.71478314811082,870647.209359958,0.0,1.0
2008-10-29,15.48,16.25,14.47,15.2,192800,6.52877071090446,6.85352222559415,6.10279794488292,6.4106792510173,457137.205785948,0.0,1.0
2008-10-30,16.85,16.93,16.0,16.0,328500,7.10657535392379,7.1403157710344,6.74808342212348,6.74808342212348,778887.822098982,0.0,1.0
2008-10-31,18.17,18.2,16.51,16.75,173500,7.66329223624897,7.67594489266545,6.96317858120366,7.06439983253551,411376.064335383,0.0,1.0
2008-11-03,17.31,18.45,17.09,18.45,158100,7.30058275230984,7.78138369613613,7.20779660525564,7.78138369613613,374861.992918871,0.0,1.0
2008-11-04,17.6,17.9,17.26,17.66,309300,7.42289176433582,7.54941832850064,7.2794949916157,7.44819707716879,733363.785008266,0.0,1.0
2008-11-05,16.58,17.63,16.52,17.24,232800,6.99270144617545,7.4355444207523,6.96739613334249,7.27105988733804,551978.949724941,0.0,1.0
2008-11-06,15.03,16.33,14.98,16.3,182600,6.33898086465724,6.88726264270477,6.3178931039631,6.87460998628829,432952.561081504,0.0,1.0
2008-11-07,14.91,15.38,14.59,15.12,257800,6.28837023899131,6.48659518951619,6.15340857054884,6.37693883390668,611255.039686812,0.0,1.0
2008-11-10,13.2,15.19,13.0,15.19,226900,5.56716882325187,6.40646169887847,5.48281778047532,6.40646169887847,537989.792493939,0.0,1.0
2008-11-11,12.36,13.28,12.22,12.7,366600,5.21289444359039,5.60090924036248,5.1538487136468,5.35629121631051,869224.583200872,0.0,1.0
2008-11-12,11.27,12.21,11.15,12.09,218600,4.75318126045822,5.14963116150798,4.7025706347923,5.09902053584205,518310.130626598,0.0,1.0
2008-11-13,11.14,11.9,10.32,11.31,703800,4.69835308265347,5.01888704520434,4.35251380726964,4.77005146901353,1668740.48460659,0.0,1.0
2008-11-14,10.78,11.89,10.78,10.94,312200,4.54652120565569,5.01466949306551,4.54652120565569,4.61400203987693,740239.811443843,0.0,1.0
2008-11-17,9.75,10.89,9.6,10.67,301900,4.11211333535649,4.59291427918279,4.04885005327409,4.50012813212859,715818.062379552,0.0,1.0
2008-11-18,9.14,9.73,8.85,9.72,821500,3.85484265488804,4.10367823107884,3.73253364286205,4.09946067894001,1947812.31614707,0.0,1.0
2008-11-19,8.88,9.44,8.88,9.2,614100,3.74518629927853,3.98136921905285,3.74518629927853,3.880147967721,1456057.87382339,0.0,1.0
2008-11-20,7.8,8.87,7.65,8.76,438200,3.28969066828519,3.7409687471397,3.22642738620279,3.6945756736126,1038991.30485167,0.0,1.0
2008-11-21,8.7,8.93,7.8,8.12,668800,3.66927036077964,3.76627405997266,3.28969066828519,3.42465233672766,1585753.95865997,0.0,1.0
2008-11-24,10.27,10.29,8.87,8.95,322800,4.33142604657551,4.33986115085316,3.7409687471397,3.77470916425032,765372.873587675,0.0,1.0
2008-11-25,10.73,11.0,9.88,11.0,259500,4.52543344496156,4.63930735270989,4.16694151316125,4.63930735270989,615285.813804218,0.0,1.0
2008-11-26,11.26,11.49,10.26,10.34,183600,4.7489637083194,4.84596740751242,4.32720849443668,4.3609489115473,435323.604679979,0.0,1.0
2008-11-28,11.44,11.51,10.935,11.51,53000,4.82487964681829,4.85440251179008,4.61189326380751,4.85440251179008,125665.310719166,0.0,1.0
2008-12-01,9.94,11.33,9.89,11.33,292100,4.19224682599421,4.77848657329119,4.17115906530007,4.77848657329119,692581.835114498,0.0,1.0
2008-12-02,11.55,11.55,9.61,10.22,290700,4.87127272034538,4.87127272034538,4.05306760541291,4.31033828588137,689262.374076634,0.0,1.0
2008-12-03,12.92,13.18,11.2,11.33,283200,5.49125288475298,5.60175797376503,4.76021921898091,4.81547176348694,666322.254099684,0.1,1.0
2008-12-04,12.29,13.19,11.91,12.62,152700,5.2234905536853,5.60600816949627,5.06198311589845,5.36374701281599,359277.571331292,0.0,1.0
2008-12-05,13.0,13.14,11.5,12.05,162200,5.52525445060284,5.5847571908401,4.8877250909179,5.12148585613571,381629.483103704,0.0,1.0
2008-12-08,13.13,13.75,12.7,13.59,248200,5.58050699510887,5.84401913044531,5.39774857866585,5.77601599874559,583973.105464484,0.0,1.0
2008-12-09,11.84,13.09,11.41,12.77,167300,5.03223174577982,5.56350621218394,4.8494733293368,5.42749994878448,393628.930476261,0.0,1.0
2008-12-10,12.28,12.59,11.85,11.99,100600,5.21924035795407,5.35099642562229,5.03648194151105,5.09598468174831,236694.981505749,0.0,1.0
2008-12-11,11.51,12.94,11.36,12.18,217100,4.89197528664913,5.49975327621544,4.82822235068064,5.17673840064174,510800.004820062,0.0,1.0
2008-12-12,11.64,11.73,10.74,11.41,265600,4.94722783115516,4.98547959273626,4.56471021534419,4.8494733293368,624912.396500269,0.0,1.0
2008-12-15,11.22,11.71,10.84,11.71,147000,4.76871961044338,4.97697920127379,4.60721217265652,4.97697920127379,345866.424267844,0.0,1.0
2008-12-16,12.83,12.86,11.39,11.49,185800,5.45300112317188,5.46575171036558,4.84097293787434,4.88347489518667,437156.337612011,0.0,1.0
2008-12-17,12.76,13.54,12.42,12.83,227400,5.42324975305325,5.75476502008942,5.27874309819133,5.45300112317188,535034.182846993,0.0,1.0
2008-12-18,11.2,12.95,11.08,12.58,284300,4.76021921898091,5.50400347194668,4.70921687020611,5.34674622989106,668910.370199648,0.0,1.0
2008-12-19,11.06,11.8,10.87,11.32,306300,4.70071647874365,5.01523096285489,4.61996275985022,4.81122156775571,720672.692198917,0.0,1.0
2008-12-22,10.52,11.38,9.99,11.27,157800,4.47120590925707,4.8367227421431,4.24594553550172,4.78997058909954,371277.01870385,0.0,1.0
2008-12-23,9.96,10.98,9.86,10.98,290400,4.23319494830802,4.66671491289379,4.19069299099569,4.66671491289379,683262.650390355,0.0,1.0
2008-12-24,10.38,10.53,9.82,9.97,79100,4.41170316901981,4.4754561049883,4.17369220807076,4.23744514403926,186109.075915554,0.0,1.0
2008-12-26,10.43,10.72,10.15,10.42,112100,4.43295414767597,4.55620982388173,4.31394866720145,4.42870395194474,263752.558914459,0.0,1.0
2008-12-29,9.91,10.58,9.81,10.55,174700,4.21194396965186,4.49670708364447,4.16944201233953,4.48395649645077,411039.893330561,0.0,1.0
2008-12-30,10.51,10.59,9.88,9.93,184700,4.46695571352584,4.5009572793757,4.19919338245816,4.22044436111432,434568.221512047,0.0,1.0
2008-12-31,10.99,11.0,10.52,10.54,215700,4.67096510862502,4.67521530435625,4.47120590925707,4.47970630071953,507506.038874654,0.0,1.0
2009-01-02,11.15,11.25,10.59,10.98,165700,4.73896824032475,4.78147019763707,4.5009572793757,4.66671491289379,389864.397967223,0.0,1.0
2009-01-05,12.67,13.31,11.02,11.22,465000,5.38499799147215,5.65701051827106,4.68371569581872,4.76871961044338,1094067.2604391,0.0,1.0
2009-01-06,13.2,13.46,12.85,12.92,533200,5.6102583652275,5.72076345423956,5.46150151463435,5.49125288475298,1254530.45863684,0.0,1.0
2009-01-07,12.51,13.02,12.33,12.92,458900,5.31699485977243,5.53375484206531,5.24049133661023,5.49125288475298,1079714.98024839,0.0,1.0
2009-01-08,12.53,12.56,12.14,12.39,265800,5.32549525123489,5.33824583842859,5.15973761771681,5.26599251099763,625382.963063899,0.0,1.0
2009-01-09,12.27,12.5,12.05,12.4,572200,5.21499016222284,5.31274466404119,5.12148585613571,5.27024270672886,1346290.93854463,0.0,1.0
2009-01-12,11.76,12.33,11.7,12.18,443700,4.99823017992996,5.24049133661023,4.97272900554256,5.17673840064174,1043951.92141253,0.0,1.0
2009-01-13,11.57,12.12,11.41,11.8,511400,4.91747646103653,5.15123722625434,4.8494733293368,5.01523096285489,1203238.7032012,0.0,1.0
2009-01-14,10.86,11.57,10.51,11.36,814300,4.61571256411899,4.91747646103653,4.46695571352584,4.82822235068064,1915911.76381841,0.0,1.0
2009-01-15,11.17,11.56,10.26,10.83,580500,4.74746863178721,4.9132262653053,4.36070082024501,4.60296197692529,1365819.45093527,0.0,1.0
2009-01-16,11.4,11.59,10.88,11.26,528000,4.84522313360557,4.925976852499,4.62421295558146,4.78572039336831,1242295.72798246,0.0,1.0
2009-01-20,11.1,11.4,11.07,11.23,789000,4.71771726166858,4.84522313360557,4.70496667447488,4.77296980617461,1856385.09351925,0.0,1.0
2009-01-21,11.45,11.47,10.68,11.31,494800,4.86647411226173,4.8749745037242,4.5392090409568,4.80697137202447,1164181.67841993,0.0,1.0
2009-01-22,11.0,11.23,10.77,10.98,555400,4.67521530435625,4.77296980617461,4.57746080253789,4.66671491289379,1306763.34719973,0.0,1.0
2009-01-23,11.03,11.15,10.6,10.78,550500,4.68796589154995,4.73896824032475,4.50520747510693,4.58171099826913,1295234.46639081,0.0,1.0
2009-01-26,11.44,11.71,10.87,11.02,423000,4.8622239165305,4.97697920127379,4.61996275985022,4.68371569581872,995248.28207686,0.0,1.0
2009-01-27,11.3,11.57,10.94,11.44,197800,4.80272117629324,4.91747646103653,4.64971412996885,4.8622239165305,465390.331429794,0.0,1.0
2009-01-28,11.55,11.68,11.3,11.45,476000,4.90897606957406,4.96422861408009,4.80272117629324,4.86647411226173,1119948.42143874,0.0,1.0
2009-01-29,10.57,11.49,10.42,11.49,543900,4.49245688791323,4.88347489518667,4.42870395194474,4.88347489518667,1279705.76979103,0.0,1.0
2009-01-30,10.8,11.0,10.43,10.7,529900,4.59021138973159,4.67521530435625,4.43295414767597,4.54770943241926,1246766.11033695,0.0,1.0
2009-02-02,10.62,11.04,10.31,10.55,692200,4.5137078665694,4.69221608728118,4.38195179890118,4.48395649645077,1628630.87672246,0.0,1.0
2009-02-03,10.76,10.83,10.46,10.7,496300,4.57321060680666,4.60296197692529,4.44570473486967,4.54770943241926,1167710.92764715,0.0,1.0
2009-02-04,10.77,10.97,10.54,10.76,164700,4.57746080253789,4.66246471716255,4.47970630071953,4.57321060680666,387511.565149075,0.0,1.0
2009-02-05,10.98,11.21,10.5,10.64,145900,4.66671491289379,4.76446941471214,4.4627055177946,4.52220825803186,343278.308167881,0.0,1.0
2009-02-06,11.74,11.91,10.97,10.97,221500,4.98972978846749,5.06198311589845,4.66246471716255,4.66246471716255,521152.469219916,0.0,1.0
2009-02-09,11.92,12.1,11.51,11.64,220200,5.06623331162968,5.14273683479188,4.89197528664913,4.94722783115516,518093.786556323,0.0,1.0
2009-02-10,11.09,12.01,10.92,11.86,370400,4.71346706593735,5.10448507321078,4.64121373850639,5.04073213724228,871489.275842242,0.0,1.0
2009-02-11,11.13,11.38,10.77,11.13,170300,4.73046784886228,4.8367227421431,4.57746080253789,4.73046784886228,400687.428930707,0.0,1.0
2009-02-12,10.83,11.16,10.45,10.86,290100,4.60296197692529,4.74321843605598,4.44145453913844,4.61571256411899,682556.80054491,0.0,1.0
2009-02-13,10.62,11.0,10.45,10.58,248900,4.5137078665694,4.67521530435625,4.44145453913844,4.49670708364447,585620.088437187,0.0,1.0
2009-02-17,9.92,10.6,9.9,10.5,356200,4.21619416538309,4.50520747510693,4.20769377392063,4.4627055177946,838079.049824533,0.0,1.0
2009-02-18,9.8,10.11,9.23,10.02,266400,4.1651918166083,4.29694788427652,3.92293065992802,4.25869612269542,626794.662754787,0.0,1.0
2009-02-19,9.41,10.21,9.38,9.91,226800,3.99943418309021,4.33944984158885,3.98668359589651,4.21194396965186,533622.483156103,0.0,1.0
2009-02-20,9.54,9.93,9.11,9.23,353100,4.05468672759624,4.22044436111432,3.87192831115322,3.92293065992802,830785.268088272,0.0,1.0
2009-02-23,9.01,9.61,9.0,9.57,247900,3.82942635384089,4.08443809771487,3.82517615810966,4.06743731478994,583267.255619039,0.0,1.0
2009-02-24,9.89,9.99,9.07,9.2,444800,4.20344357818939,4.24594553550172,3.85492752822829,3.91018007273432,1046540.0375125,0.0,1.0
2009-02-25,9.36,9.87,9.02,9.72,421200,3.97818320443405,4.19494318672693,3.83367654957213,4.13119025075843,991013.183004191,0.0,1.0
2009-02-26,9.04,9.6899,9.0,9.47,169200,3.84217694103459,4.11839716160742,3.82517615810966,4.02493535747761,398099.312830744,0.0,1.0
2009-02-27,8.99,9.38,8.75,8.87,368500,3.82092596237843,3.98668359589651,3.71892126482884,3.76992361360363,867018.89348776,0.0,1.0
2009-03-02,8.43,8.83,8.28,8.7,431400,3.58291500142938,3.7529228306787,3.51916206546089,3.69767028617267,1015012.07774931,0.0,1.0
2009-03-03,8.55,8.78,8.44,8.44,337400,3.63391735020418,3.73167185202253,3.58716519716061,3.58716519716061,793845.792843338,0.0,1.0
2009-03-04,8.98,9.18,8.62,8.68,266300,3.81667576664719,3.90167968127185,3.66366872032281,3.68916989471021,626559.379472974,0.0,1.0
2009-03-05,8.5,8.84,8.325,8.69,273100,3.61266637154801,3.75717302640993,3.53828794625143,3.69342009044144,642558.642636384,0.0,1.0
2009-03-06,8.51,8.7,8.13,8.57,307100,3.61691656727924,3.69767028617267,3.45540912949239,3.64241774166664,722554.958453437,0.0,1.0
2009-03-09,8.43,8.63,8.17,8.37,186000,3.58291500142938,3.66791891605404,3.47240991241732,3.55741382704198,437626.90417564,0.0,1.0
2009-03-10,9.3,9.41,8.39,8.6,370600,3.95268203004665,3.99943418309021,3.56591421850445,3.65516832886034,871959.842405872,0.0,1.0
2009-03-11,9.01,9.4,8.9,9.29,239200,3.82942635384089,3.99518398735898,3.78267420079733,3.94843183431542,562797.610101146,0.0,1.0
2009-03-12,9.58,9.75,8.83,8.93,712200,4.07168751052117,4.14394083795213,3.7529228306787,3.79542478799103,1675687.53308544,0.0,1.0
2009-03-13,9.78,10.18,9.35,9.62,358300,4.15669142514583,4.32669925439515,3.97393300870281,4.0886882934461,843019.998742645,0.0,1.0
2009-03-16,9.85,10.44,9.82,9.85,410900,4.18644279526446,4.43720434340721,4.17369220807076,4.18644279526446,966779.004977262,0.0,1.0
2009-03-17,10.34,10.42,9.65,9.81,118000,4.39470238609488,4.42870395194474,4.1014388806398,4.16944201233953,277634.272541535,0.0,1.0
2009-03-18,10.4,10.6,9.8,10.33,262700,4.42020356048227,4.50520747510693,4.1651918166083,4.39045219036364,618089.181327639,0.0,1.0
2009-03-19,10.18,10.68,10.05,10.41,188700,4.32669925439515,4.5392090409568,4.27144670988912,4.42445375621351,443979.552784641,0.0,1.0
2009-03-20,9.94,10.89,9.8,10.25,171800,4.22469455684556,4.62846315131269,4.1651918166083,4.35645062451378,404216.67815793,0.0,1.0
2009-03-23,11.18,11.25,10.25,10.28,262400,4.75171882751844,4.78147019763707,4.35645062451378,4.36920121170748,617383.331482194,0.0,1.0
2009-03-24,11.48,11.89,10.8501,10.92,360900,4.87922469945543,5.05348272443598,4.61150487034507,4.64121373850639,849137.364069832,0.0,1.0
2009-03-25,11.89,12.37,11.39,11.74,425600,5.05348272443598,5.25749211953516,4.84097293787434,4.98972978846749,1001365.64740405,0.0,1.0
2009-03-26,12.8,13.14,12.01,12.05,433600,5.44025053597818,5.5847571908401,5.10448507321078,5.12148585613571,1020188.30994924,0.0,1.0
2009-03-27,12.13,12.92,12.05,12.52,244900,5.17673840064174,5.51388789252195,5.14259667994501,5.3431792890383,573843.368177875,0.05,1.0
2009-03-30,11.3,11.83,11.11,11.76,406200,4.82251804841316,5.048706948029,4.74143146175843,5.01883294241936,951797.370983474,0.0,1.0
2009-03-31,11.16,11.72,11.01,11.44,379000,4.76277003719388,5.001762082071,4.69875431088751,4.88226605963244,888063.032010677,0.0,1.0
2009-04-01,11.02,11.51,10.67,10.89,319300,4.70302202597461,4.91214006524208,4.55365199792641,4.64754172984242,748175.530662292,0.0,1.0
2009-04-02,11.71,11.87,11.17,11.17,264000,4.99749436698391,5.06577780837737,4.76703775228097,4.76703775228097,618597.995912449,0.0,1.0
2009-04-03,12.28,12.34,11.6,11.65,261500,5.24075412694811,5.26636041747066,4.9505495010259,4.97188807646136,612740.060345097,0.0,1.0
2009-04-06,12.06,12.25,11.75,12.03,234400,5.1468643950321,5.22795098168683,5.01456522733227,5.13406124977083,549240.038794993,0.0,1.0
2009-04-07,10.86,11.9,10.85,11.9,213800,4.63473858458114,5.07858095363864,4.63047086949405,5.07858095363864,500970.649720007,0.0,1.0
2009-04-08,11.11,11.14,10.66,10.79,274400,4.74143146175843,4.7542346070197,4.54938428283932,4.60486457897151,642967.007872637,0.0,1.0
2009-04-09,12.0,12.25,11.57,11.57,283400,5.12125810450955,5.22795098168683,4.93774635576463,4.93774635576463,664055.575915107,0.0,1.0
2009-04-13,12.58,12.89,11.8,11.84,385300,5.36878557956085,5.50108474726068,5.03590380276773,5.05297466311609,902825.029640405,0.0,1.0
2009-04-14,12.07,12.87,12.04,12.59,320000,5.15113211011919,5.49254931708649,5.13832896485792,5.37305329464794,749815.752621151,0.0,1.0
2009-04-15,12.47,12.51,11.87,11.98,251800,5.32184071360284,5.33891157395121,5.06577780837737,5.11272267433537,590011.270343769,0.0,1.0
2009-04-16,13.02,13.24,12.4901,12.67,392300,5.55656504339286,5.65045477530887,5.3304188209279,5.40719501534467,919227.249228993,0.0,1.0
2009-04-17,14.15,14.57,13.01,13.01,402900,6.03881684823418,6.21806088189201,5.55229732830577,5.55229732830577,944064.896034568,0.0,1.0
2009-04-20,12.92,13.84,12.83,13.67,467300,5.51388789252195,5.90651768053435,5.47547845673813,5.8339665240538,1094965.31624958,0.0,1.0
2009-04-21,13.64,13.65,12.58,12.79,376300,5.82116337879252,5.82543109387962,5.36878557956085,5.45840759638976,881736.461597936,0.0,1.0
2009-04-22,14.09,14.12,13.28,13.4,407500,6.01321055771163,6.02601370297291,5.66752563565724,5.71873821670233,954843.497478498,0.0,1.0
2009-04-23,15.0,15.9,14.11,14.23,740500,6.40157263063694,6.78566698847516,6.02174598788582,6.07295856893091,1735120.51504988,0.0,1.0
2009-04-24,14.91,15.06,14.09,15.06,458600,6.36316319485312,6.42717892115949,6.01321055771163,6.42717892115949,1074579.70047519,0.0,1.0
2009-04-27,14.85,15.15,14.33,14.59,556500,6.33755690433057,6.46558835694331,6.11563571980182,6.2265963120662,1303976.45729272,0.0,1.0
2009-04-28,15.05,15.22,14.57,14.7,418200,6.4229112060724,6.49546236255295,6.21806088189201,6.2735411780242,979915.461706767,0.0,1.0
2009-04-29,15.07,15.41,14.83,15.27,486800,6.43144663624658,6.57654894920768,6.32902147415639,6.51680093798841,1140657.21367493,0.0,1.0
2009-04-30,14.72,16.0,14.72,15.39,571700,6.28207660819838,6.82834413934607,6.28207660819838,6.5680135190335,1339592.70554223,0.0,1.0
2009-05-01,13.97,14.9,13.8,14.9,673400,5.96199797666654,6.35889547976603,5.88944682018599,6.35889547976603,1577893.52442213,0.0,1.0
2009-05-04,14.33,14.44,13.7625,14.28,655800,6.11563571980182,6.16258058575983,5.87344288860939,6.09429714436637,1536653.65802797,0.0,1.0
2009-05-05,14.07,14.74,13.93,14.48,328600,6.00467512753745,6.29061203837257,5.94492711631817,6.17965144610819,769967.050972845,0.0,1.0
2009-05-06,14.14,14.34,13.6,14.2,394300,6.03454913314709,6.11990343488891,5.80409251844416,6.06015542366964,923913.597682875,0.0,1.0
2009-05-07,14.03,14.575,13.93,14.37,707100,5.98760426718908,6.22019473943556,5.94492711631817,6.13270658015019,1656858.49587005,0.0,1.0
2009-05-08,15.0,15.0,14.18,14.29,218300,6.40157263063694,6.40157263063694,6.05161999349545,6.09856485945346,511514.933741242,0.0,1.0
2009-05-11,14.35,14.7,14.3,14.59,276700,6.12417114997601,6.2735411780242,6.10283257454055,6.2265963120662,648356.308594601,0.0,1.0
2009-05-12,14.29,14.57,13.85,14.45,246300,6.09856485945346,6.21806088189201,5.91078539562144,6.16684830084692,577123.812095592,0.0,1.0
2009-05-13,13.22,13.95,13.1,13.86,312700,5.64191934513469,5.95346254649235,5.59070676408959,5.91505311070853,732710.580764481,0.0,1.0
2009-05-14,13.57,13.68,13.22,13.28,131700,5.79128937318289,5.83823423914089,5.64191934513469,5.66752563565724,308596.045688142,0.0,1.0
2009-05-15,13.23,13.57,13.05,13.56,230900,5.64618706022178,5.79128937318289,5.56936818865414,5.78702165809579,541038.9290007,0.0,1.0
2009-05-18,14.14,14.211,13.35,13.42,141100,6.03454913314709,6.06484991026544,5.69739964126688,5.72727364687652,330621.883421389,0.0,1.0
2009-05-19,14.26,14.56,13.94,14.29,136800,6.08576171419219,6.21379316680492,5.94919483140526,6.09856485945346,320546.234245542,0.0,1.0
2009-05-20,14.33,14.64,13.69,14.38,271300,6.11563571980182,6.24793488750165,5.84250195422798,6.13697429523728,635703.16776912,0.0,1.0
2009-05-21,14.6,14.62,14.2,14.25,307800,6.23086402715329,6.23939945732747,6.06015542366964,6.08149399910509,721229.02705247,0.0,1.0
2009-05-22,14.38,14.66,14.28,14.66,140800,6.13697429523728,6.25647031767584,6.09429714436637,6.25647031767584,329918.931153307,0.0,1.0
2009-05-26,15.3,15.71,14.35,14.35,216600,6.52960408324968,6.70458040182042,6.12417114997601,6.12417114997601,507531.537555442,0.0,1.0
2009-05-27,14.88,15.4,14.8,15.26,301000,6.35036004959185,6.57228123412059,6.31621832889511,6.51253322290131,705295.44230927,0.0,1.0
2009-05-28,15.09,15.27,14.45,14.98,219600,6.43998206642076,6.51680093798841,6.16684830084692,6.39303720046276,514561.060236265,0.0,1.0
2009-05-29,15.43,15.44,14.9,15.1,270000,6.58508437938187,6.58935209446896,6.35889547976603,6.44424978150785,632657.041274096,0.0,1.0
2009-06-01,16.46,16.88,15.66,15.68,546100,7.02465903335227,7.2039030670101,6.68324182638497,6.69177725655915,1279607.44533253,0.0,1.0
2009-06-02,16.7,16.87,16.37,16.42,324000,7.14842277087792,7.22119114638985,7.00716651253123,7.02856897591709,756922.215351217,0.05,1.0
2009-06-03,16.8,16.8,16.5,16.57,272400,7.19122769764964,7.19122769764964,7.06281291733447,7.09277636607468,636375.344017505,0.0,1.0
2009-06-04,17.41,17.62,16.84,16.87,236900,7.45233775095716,7.54222809717778,7.20834966835833,7.22119114638985,553440.965483652,0.0,1.0
2009-06-05,17.4,17.9285,17.13,17.54,220100,7.44805725827998,7.67428129626855,7.33248395599633,7.5079841557604,514193.146909886,0.0,1.0
2009-06-08,16.44,17.1,16.2501,17.08,182400,7.03712996127144,7.31964247796481,6.95584340533193,7.31108149261047,426119.173086611,0.0,1.0
2009-06-09,16.52,16.85,16.3,16.49,150300,7.07137390268881,7.2126301610355,6.97720306379102,7.0585324246573,351127.805454593,0.0,1.0
2009-06-10,16.83,16.85,16.43,16.74,273900,7.20406917568116,7.2126301610355,7.03284946859426,7.16554474158661,639879.61353302,0.0,1.0
2009-06-11,16.88,17.19,16.74,16.8,242400,7.22547163906702,7.35816691205937,7.16554474158661,7.19122769764964,566289.953707207,0.0,1.0
2009-06-12,16.77,16.9,16.52,16.67,82800,7.17838621961812,7.23403262442136,7.07137390268881,7.1355812928464,193435.677256422,0.0,1.0
2009-06-15,15.89,16.45,15.75,16.37,148600,6.80170286402695,7.04141045394861,6.74177596654654,7.00716651253123,347156.300003676,0.0,1.0
2009-06-16,15.5,16.23,15.46,16.09,177600,6.63476364961723,6.94723961505081,6.61764167890854,6.8873127175704,414905.510636963,0.0,1.0
2009-06-17,15.28,15.67,15.22,15.6,110900,6.54059281071943,6.70753202512916,6.5149098546564,6.67756857638895,259082.326180401,0.0,1.0
2009-06-18,15.0,15.3,14.97,15.21,324500,6.42073901575861,6.54915379607378,6.40789753772709,6.51062936197923,758090.305189722,0.0,1.0
2009-06-19,14.91,15.41,14.81,15.2,285900,6.38221458166406,6.59623921552268,6.33940965489233,6.50634886930206,667913.769657139,0.0,1.0
2009-06-22,14.58,15.03,14.58,14.85,320300,6.24095832331737,6.43358049379013,6.24095832331737,6.35653162560102,748278.35054628,0.0,1.0
2009-06-23,14.43,14.8535,14.39,14.66,236400,6.17675093315978,6.35802979803803,6.15962896245109,6.27520226473475,552272.875645148,0.0,1.0
2009-06-24,14.58,14.79,14.43,14.63,289100,6.24095832331737,6.33084866953799,6.17675093315978,6.26236078670323,675389.54462357,0.0,1.0
2009-06-25,14.45,14.54,14.42,14.47,242300,6.18531191851413,6.22383635260868,6.17247044048261,6.19387290386847,566056.335739506,0.0,1.0
2009-06-26,14.4,14.45,14.25,14.42,341300,6.16390945512826,6.18531191851413,6.09970206497068,6.17247044048261,797338.12376349,0.0,1.0
2009-06-29,14.38,14.5,14.23,14.44,234000,6.15534846977392,6.20671438189999,6.09114107961633,6.18103142583695,546666.044420323,0.0,1.0
2009-06-30,14.95,15.2,14.28,14.49,713400,6.39933655237275,6.50634886930206,6.11254354300219,6.20243388922282,1666630.58157888,0.0,1.0
2009-07-01,15.18,15.46,15.0,15.16,447100,6.49778788394771,6.61764167890854,6.42073901575861,6.48922689859337,1044505.93359114,0.0,1.0
2009-07-02,14.52,15.09,14.41,14.96,127600,6.21527536725433,6.45926344985316,6.16818994780544,6.40361704504992,298096.526786467,0.0,1.0
2009-07-06,14.33,14.78,13.98,14.55,198000,6.13394600638806,6.32656817686081,5.98412876268702,6.22811684528585,462563.576047966,0.0,1.0
2009-07-07,13.99,14.51,13.91,14.38,169000,5.9884092553642,6.21099487457716,5.95416531394682,6.15534846977392,394814.365414678,0.0,1.0
2009-07-08,13.62,14.11,13.4,14.02,151300,5.83003102630882,6.03977516749026,5.73586018741102,6.00125073339571,353463.985131602,0.0,1.0
2009-07-09,13.5,13.7294,13.37,13.63,167800,5.77866511418275,5.87685961619708,5.72301870937951,5.83431151898599,392010.949802266,0.0,1.0
2009-07-10,13.22,13.38,13.05,13.36,146400,5.65881131922192,5.72729920205668,5.58604294370999,5.71873821670233,342016.704714254,0.0,1.0
2009-07-13,14.02,14.13,13.16,13.25,202300,6.00125073339571,6.04833615284461,5.63312836315889,5.67165279725344,472609.148659109,0.0,1.0
2009-07-14,14.49,14.65,13.96,13.96,289800,6.20243388922282,6.27092177205757,5.97556777733268,5.97556777733268,677024.870397477,0.0,1.0
2009-07-15,15.1,15.15,14.7,14.7,478500,6.46354394253033,6.48494640591619,6.29232423544344,6.29232423544344,1117861.97544925,0.0,1.0
2009-07-16,15.11,15.19,14.8192,15.01,157100,6.4678244352075,6.50206837662488,6.34334770815533,6.42501950843578,367013.82725826,0.0,1.0
2009-07-17,15.07,15.29,14.81,15.12,144900,6.45070246449882,6.54487330339661,6.33940965489233,6.47210492788468,338512.435198739,0.0,1.0
2009-07-20,15.21,15.3,14.93,15.24,121000,6.51062936197923,6.54915379607378,6.3907755670184,6.52347084001075,282677.740918201,0.0,1.0
2009-07-21,15.81,15.81,15.28,15.41,210400,6.76745892260957,6.76745892260957,6.54059281071943,6.59623921552268,491532.20404289,0.0,1.0
2009-07-22,16.38,16.93,15.66,15.8,346300,7.0114470052084,7.24687410245288,6.70325153245199,6.7631784299324,809019.022148539,0.0,1.0
2009-07-23,17.08,17.11,15.68,16.32,479800,7.31108149261047,7.32392297064199,6.71181251780633,6.98576404914537,1120899.00902936,0.0,1.0
2009-07-24,17.33,17.52,16.88,17.03,146200,7.41809380953978,7.49942317040605,7.22547163906702,7.28967902922461,341549.468778852,0.0,1.0
2009-07-27,17.71,17.78,17.34,17.35,232200,7.58075253127233,7.61071598001254,7.42237430221695,7.42665479489412,542460.921001706,0.0,1.0
2009-07-28,17.92,17.93,17.14,17.53,291500,7.67064287749295,7.67492337017012,7.3367644486735,7.50370366308323,680996.375848395,0.0,1.0
2009-07-29,18.07,18.26,17.75,17.87,230800,7.73485026765054,7.81617962851681,7.59787450198102,7.64924041410709,539190.269453892,0.0,1.0
2009-07-30,18.38,18.8,17.97,18.18,236600,7.86754554064288,8.04732623308412,7.69204534087881,7.78193568709943,552740.11158055,0.0,1.0
2009-07-31,18.27,18.45,18.07,18.38,120800,7.82046012119398,7.89750898938309,7.73485026765054,7.86754554064288,282210.5049828,0.0,1.0
2009-08-03,18.58,18.64,18.17,18.49,140200,7.95315539418633,7.97883835024936,7.77765519442226,7.91463096009178,327532.390716792,0.0,1.0
2009-08-04,19.09,19.27,18.24,18.37,296200,8.17146052072212,8.24850938891123,7.80761864316247,7.86326504796571,691976.420330341,0.0,1.0
2009-08-05,19.1,19.31,18.9,19.06,169200,8.17574101339929,8.26563135961991,8.09013115985585,8.1586190426906,395281.60135008,0.0,1.0
2009-08-06,19.07,19.22,18.78,19.14,178400,8.16289953536778,8.22710692552536,8.03876524772978,8.19286298410798,416774.454378571,0.0,1.0
2009-08-07,19.32,19.55,19.05,19.37,159500,8.26991185229709,8.36836318387205,8.15433855001343,8.29131431568295,372620.658483084,0.0,1.0
2009-08-10,19.3,19.408,19.1,19.24,122700,8.26135086694274,8.30758018785621,8.17574101339929,8.23566791087971,286649.246369119,0.0,1.0
2009-08-11,18.06,18.22,17.41,17.67,354300,7.73056977497336,7.79905765780812,7.45233775095716,7.56363056056364,827708.459564619,0.0,1.0
2009-08-12,17.98,18.37,17.94,17.97,193400,7.69632583355598,7.86326504796571,7.6792038628473,7.69204534087881,451817.149533721,0.0,1.0
2009-08-13,18.0,18.24,17.7,18.05,141000,7.70488681891033,7.80761864316247,7.57647203859516,7.72628928229619,329401.3344584,0.0,1.0
2009-08-14,17.55,18.0,17.23,18.0,193900,7.51226464843757,7.70488681891033,7.37528888276805,7.70488681891033,452985.239372225,0.0,1.0
2009-08-17,17.03,17.25,16.75,17.14,110700,7.28967902922461,7.3838498681224,7.16982523426378,7.3367644486735,258615.090244999,0.0,1.0
2009-08-18,16.97,17.26,16.91,17.09,77200,7.26399607316157,7.38813036079957,7.23831311709854,7.31536198528764,180353.071065167,0.0,1.0
2009-08-19,16.9,17.05,16.55,16.77,97000,7.23403262442136,7.29824001457895,7.08421538072033,7.17838621961812,226609.428669963,0.0,1.0
2009-08-20,17.22,17.23,16.8101,16.9,86200,7.37100839009088,7.37528888276805,7.19555099525358,7.23403262442136,201378.688158256,0.0,1.0
2009-08-21,17.66,17.78,17.42,17.42,162500,7.55935006788647,7.61071598001254,7.45661824363433,7.45661824363433,379629.197514113,0.0,1.0
2009-08-24,18.12,18.35,17.69,17.76,234200,7.7562527310364,7.85470406261136,7.57219154591799,7.60215499465819,547133.280355725,0.0,1.0
2009-08-25,18.41,18.5,18.14,18.31,200800,7.8803870186744,7.91891145276895,7.76481371639074,7.83758209190267,469104.879143594,0.0,1.0
2009-08-26,19.02,19.09,18.2,18.44,186100,8.14149707198191,8.17146052072212,7.79049667245378,7.89322849670592,434763.037891548,0.0,1.0
2009-08-27,19.41,19.46,18.62,19.07,101900,8.30843628639164,8.3298387497775,7.97027736489502,8.16289953536778,238056.709087312,0.0,1.0
2009-08-28,20.3,20.65,19.46,19.47,466100,8.68940013465998,8.83921737836102,8.3298387497775,8.33411924245467,1088893.34745433,0.0,1.0
2009-08-31,19.67,19.99,19.33,19.99,215400,8.41972909599812,8.55670486166764,8.27419234497426,8.55670486166764,503213.102427939,0.0,1.0
2009-09-01,19.39,19.97,19.3,19.44,174100,8.29987530103729,8.54814387631329,8.26135086694274,8.32127776442316,406728.881767429,0.0,1.0
2009-09-02,19.01,19.69,18.97,19.25,191100,8.15861904269061,8.45045812470163,8.14145203786643,8.26162107163567,445272.782194025,0.05,1.0
2009-09-03,18.88,19.19,18.54,19.03,182300,8.10282627701203,8.23587056439941,7.95690673600651,8.1672025451027,424768.331731924,0.0,1.0
2009-09-04,18.99,19.09,18.5,18.8,101100,8.15003554027852,8.19295305233896,7.93973973118234,8.06849226736367,235568.175195269,0.0,1.0
2009-09-08,19.56,19.61,19.04,19.24,96300,8.39466535902305,8.41612411505328,8.17149429630874,8.25732932042963,224383.929488669,0.0,1.0
2009-09-09,20.27,20.35,19.52,19.52,90700,8.69937969465221,8.73371370430057,8.37749835419887,8.37749835419887,211335.642830969,0.0,1.0
2009-09-10,20.74,20.8,20.08,20.23,113600,8.9010920013363,8.92684250857257,8.61783642173737,8.68221268982803,264693.815056208,0.0,1.0
2009-09-11,20.7,20.86,20.45,20.71,72700,8.88392499651213,8.95259301580884,8.77663121636101,8.88821674771817,169394.721431217,0.0,1.0
2009-09-14,20.64,20.75,20.25,20.42,173400,8.85817448927586,8.90538375254235,8.69079619224012,8.76375596274288,404030.876150936,0.0,1.0
2009-09-15,20.94,21.04,20.47,20.53,207600,8.9869270254572,9.02984453751764,8.7852147187731,8.81096522600937,483718.626810463,0.0,1.0
2009-09-16,22.06,22.27,20.94,21.12,125000,9.46760316053418,9.55772993586111,8.9869270254572,9.064178547166,291256.398609383,0.0,1.0
2009-09-17,22.4,23.77,21.94,22.09,272800,9.61352270153969,10.2014926167678,9.41610214606164,9.48047841415231,635637.964325118,0.0,1.0
2009-09-18,22.57,22.75,22.31,22.45,560700,9.68648247204245,9.76373399375125,9.57489694068529,9.63498145756991,1306459.70160225,0.0,1.0
2009-09-21,22.5,23.12,22.26,22.26,262700,9.65644021360014,9.9225287883749,9.55343818465507,9.55343818465507,612104.44731748,0.0,1.0
2009-09-22,22.83,22.93,22.59,22.59,184100,9.7980680033996,9.84098551546005,9.69506597445454,9.69506597445454,428962.4238719,0.0,1.0
2009-09-23,22.68,23.25,22.67,22.94,122400,9.73369173530894,9.97832155405348,9.72939998410289,9.8452772666661,285198.265518308,0.0,1.0
2009-09-24,22.57,23.25,22.39,22.86,115800,9.68648247204245,9.97832155405348,9.60923095033365,9.81094325701774,269819.927671733,0.0,1.0
2009-09-25,22.1,22.64,22.03,22.38,103500,9.48477016535836,9.71652473048476,9.45472790691605,9.6049391991276,241160.298048569,0.0,1.0
2009-09-28,23.34,23.3995,22.3,22.3,124300,10.0169473149079,10.0424832345838,9.57060518947925,9.57060518947925,289625.36277717,0.0,1.0
2009-09-29,23.95,24.24,23.11,23.47,145600,10.2787441384766,10.4032049234519,9.91823703716885,10.0727400805865,339255.453100209,0.0,1.0
2009-09-30,24.0,24.32,23.5,24.22,115600,10.3002028945068,10.4375389331002,10.0856153342046,10.3946214210398,269353.917433958,0.0,1.0
2009-10-01,22.96,23.91,22.96,23.79,79700,9.85386076907819,10.2615771336524,9.85386076907819,10.2100761191799,185705.079753343,0.0,1.0
2009-10-02,22.61,23.11,22.55,22.77,77600,9.70364947686663,9.91823703716885,9.67789896963036,9.77231749616334,180811.972256705,0.0,1.0
2009-10-05,23.38,23.62,22.51,22.65,130300,10.0341143197321,10.1371163486771,9.66073196480618,9.7208164816908,303605.66991042,0.0,1.0
2009-10-06,24.9,25.48,23.47,23.61,168100,10.6864605030508,10.9353820730014,10.0727400805865,10.1328245974711,391681.604849899,0.0,1.0
2009-10-07,25.22,25.42,24.71,24.71,217700,10.8237965416442,10.9096315657651,10.604917230136,10.604917230136,507252.143818104,0.0,1.0
2009-10-08,25.46,25.86,25.24,25.35,248600,10.9267985705893,11.0984686188311,10.8323800440563,10.8795893073228,579250.725554342,0.0,1.0
2009-10-09,25.28,25.66,25.18,25.52,161300,10.8495470488805,11.0126335947102,10.8066295368201,10.9525490778256,375837.256765549,0.0,1.0
2009-10-12,25.27,25.64,25.1,25.64,428400,10.8452552976745,11.0040500922981,10.7722955271717,11.0040500922981,998193.929314075,0.0,1.0
2009-10-13,25.12,25.38,24.62,25.27,364100,10.7808790295838,10.892464560941,10.5662914692816,10.8452552976745,848371.637869411,0.0,1.0
2009-10-14,25.6,25.77,25.34,25.48,340100,10.9868830874739,11.0598428579767,10.8752975561168,10.9353820730014,792450.409336412,0.0,1.0
2009-10-15,25.6,25.75,25.23,25.52,178200,10.9868830874739,11.0512593555646,10.8280882928503,10.9525490778256,415215.121857538,0.0,1.0
2009-10-16,24.99,25.58,24.97,25.4,164800,10.7250862639052,10.9782995850618,10.7165027614931,10.901048063353,383992.435926612,0.0,1.0
2009-10-19,24.81,25.15,24.77,25.02,189800,10.6478347421964,10.7937542832019,10.6306677373722,10.7379615175234,442243.715648488,0.0,1.0
2009-10-20,24.14,24.95,24.09,24.73,150500,10.3602874113914,10.707919259081,10.3388286553612,10.6135007325481,350672.703925699,0.0,1.0
2009-10-21,23.61,24.57,23.51,24.14,228000,10.1328245974711,10.5448327132514,10.0899070854106,10.3602874113914,531251.671063514,0.0,1.0
2009-10-22,22.32,23.52,21.63,23.5,850700,9.57918869189134,10.0941988366167,9.28305785867427,10.0856153342046,1982174.54637602,0.0,1.0
2009-10-23,21.88,22.47,21.7705,22.47,293300,9.39035163882538,9.643564959982,9.34335696311919,9.643564959982,683404.013697057,0.0,1.0
2009-10-26,20.89,22.2,20.8,22.03,349900,8.96546826942697,9.5276876774188,8.92684250857257,9.45472790691605,815284.910987386,0.0,1.0
2009-10-27,20.7,21.2,20.3,20.92,253400,8.88392499651213,9.09851255681435,8.71225494827035,8.97834352304511,590434.971260942,0.0,1.0
2009-10-28,19.52,20.75,19.49,20.56,177700,8.37749835419887,8.90538375254235,8.36462310058074,8.8238404796275,414050.0962631,0.0,1.0
2009-10-29,20.33,20.4797,19.48,19.69,358300,8.72513020188848,8.78937771744297,8.3603313493747,8.45045812470163,834857.340973936,0.0,1.0
2009-10-30,19.33,20.3096,19.3,20.05,299500,8.29595508128403,8.71637502942815,8.2830798276659,8.60496116811923,697850.331068082,0.0,1.0
2009-11-02,19.52,19.61,18.61,19.38,360500,8.37749835419887,8.41612411505328,7.98694899444882,8.31741383731425,839983.453589462,0.0,1.0
2009-11-03,19.17,19.56,19.03,19.25,239900,8.22728706198732,8.39466535902305,8.1672025451027,8.26162107163567,558979.280211128,0.0,1.0
2009-11-04,19.01,19.51,18.92,19.31,252500,8.15861904269061,8.37320660299283,8.11999328183621,8.28737157887194,588337.925190954,0.0,1.0
2009-11-05,19.77,19.82,18.99,19.27,157000,8.48479213434999,8.50625089038021,8.15003554027852,8.27020457404776,365818.036653385,0.0,1.0
2009-11-06,19.78,19.96,19.19,19.57,86100,8.48908388555603,8.56633540726483,8.23587056439941,8.3989571102291,200617.407362143,0.0,1.0
2009-11-09,20.11,20.19,19.75,20.01,122500,8.6307116753555,8.66504568500386,8.4762086319379,8.58779416329506,285431.270637196,0.0,1.0
2009-11-10,20.2,20.361,19.84,19.92,118000,8.6693374362099,8.73843463062722,8.5148343927923,8.54916840244066,274946.040287258,0.0,1.0
2009-11-11,21.08,21.34,20.35,20.48,132200,9.04701154234182,9.15859707369897,8.73371370430057,8.78950646997915,308032.767169284,0.0,1.0
2009-11-12,21.32,21.62,20.96,21.13,177400,9.15001357128689,9.27876610746822,8.99551052786928,9.06847029837204,413351.080906437,0.0,1.0
2009-11-13,21.67,21.75,20.98,21.48,143300,9.30022486349844,9.3345588731468,9.00409403028137,9.2186815905836,333896.335365797,0.0,1.0
2009-11-16,22.0,22.65,21.8,21.95,205500,9.44185265329791,9.7208164816908,9.35601762917702,9.42039389726769,478825.519313826,0.0,1.0
2009-11-17,21.78,22.14,21.69,21.94,133700,9.34743412676493,9.50193717018254,9.30880836591053,9.41610214606164,311527.843952596,0.0,1.0
2009-11-18,21.28,21.78,20.91,21.78,121100,9.13284656646271,9.34743412676493,8.97405177183906,9.34743412676493,282169.19897277,0.0,1.0
2009-11-19,20.75,20.94,20.34,20.94,119200,8.90538375254235,8.9869270254572,8.72942195309452,8.9869270254572,277742.101713908,0.0,1.0
2009-11-20,20.68,20.98,20.48,20.6,123000,8.87534149410004,9.00409403028137,8.78950646997915,8.84100748445168,286596.296231633,0.0,1.0
2009-11-23,21.15,21.58,20.96,21.07,107100,9.07705380078413,9.26159910264404,8.99551052786928,9.04271979113577,249548.48232852,0.0,1.0
2009-11-24,20.3,21.1,20.13,21.1,178800,8.71225494827035,9.05559504475391,8.63929517776759,9.05559504475391,416613.152570862,0.0,1.0
2009-11-25,20.07,20.45,20.03,20.28,56200,8.61354467053132,8.77663121636101,8.59637766570714,8.70367144585826,130948.876814779,0.0,1.0
2009-11-27,19.15,19.46,19.0107,19.46,54500,8.21870355957523,8.35174784696261,8.15891946527503,8.35174784696261,126987.789793691,0.0,1.0
2009-11-30,19.14,19.21,18.66,19.17,151800,8.21441180836918,8.2444540668115,8.00840775047905,8.22728706198732,353701.770471235,0.0,1.0
2009-12-01,19.45,19.63,19.09,19.4,172500,8.34745609575656,8.42470761746536,8.19295305233896,8.32599733972634,401933.830080949,0.0,1.0
2009-12-02,19.23,19.7899,19.03,19.49,87100,8.27449632525381,8.515416267662,8.188438121143,8.38637199059785,202421.142527805,0.05,1.0
2009-12-03,19.43,19.75,19.12,19.25,153700,8.36055452936461,8.4982476559419,8.22716431299286,8.28310214566489,357200.110293038,0.0,1.0
2009-12-04,20.03,20.23,19.46,19.87,156400,8.61872914169702,8.70478734580783,8.37346325998123,8.54988257840838,363474.933310548,0.0,1.0
2009-12-07,19.81,20.1,19.54,20.03,66700,8.52406511717514,8.6488495131358,8.40788654162555,8.61872914169702,155011.368617734,0.0,1.0
2009-12-08,19.7,19.82,19.19,19.52,74700,8.4767331049142,8.52836802738068,8.25728468443165,8.39928072121447,173603.436817762,0.0,1.0
2009-12-09,19.58,19.76,19.45,19.66,87500,8.42509818244771,8.50255056614744,8.36916034977569,8.45952146409203,203350.745937806,0.0,1.0
2009-12-10,19.47,19.86,19.35,19.63,75400,8.37776617018677,8.54557966820284,8.32613124772029,8.44661273347541,175230.242785264,0.0,1.0
2009-12-11,19.76,19.88,19.48,19.65,88500,8.50255056614744,8.55418548861392,8.38206908039231,8.45521855388649,205674.75446281,0.0,1.0
2009-12-14,19.75,19.75,19.36,19.75,165700,8.4982476559419,8.4982476559419,8.33043415792583,8.4982476559419,385088.21259308,0.0,1.0
2009-12-15,19.6,19.765,19.47,19.63,106400,8.43370400285879,8.50470202125021,8.37776617018677,8.44661273347541,247274.507060373,0.0,1.0
2009-12-16,19.73,19.89,19.57,19.84,130800,8.48964183553082,8.55848839881946,8.42079527224217,8.53697384779176,303980.315070458,0.0,1.0
2009-12-17,19.89,19.95,19.55,19.7,168700,8.55848839881946,8.5843058600527,8.41218945183109,8.4767331049142,392060.238168091,0.0,1.0
2009-12-18,20.34,20.4,19.85,20.15,315000,8.75211935806877,8.77793681930201,8.5412767579973,8.6703640641635,732062.685376103,0.0,1.0
2009-12-21,20.85,20.89,20.34,20.4,85800,8.97156777855132,8.98877941937348,8.75211935806877,8.77793681930201,199399.931445301,0.0,1.0
2009-12-22,21.07,21.14,20.79,20.83,60800,9.0662318030732,9.09635217451198,8.94575031731808,8.96296195814024,141299.718320213,0.0,1.0
2009-12-23,21.6,21.7,21.03,21.06,85300,9.29428604396684,9.33731514602224,9.04902016225104,9.06192889286766,198237.927182799,0.0,1.0
2009-12-24,22.08,22.16,21.64,21.68,37600,9.50082573383276,9.53524901547708,9.31149768478899,9.32870932561116,87382.7205401317,0.0,1.0
2009-12-28,22.58,22.58,22.05,22.05,153300,9.71597124410977,9.71597124410977,9.48791700321614,9.48791700321614,356270.506883037,0.0,1.0
2009-12-29,22.6,22.65,22.5,22.57,81200,9.72457706452085,9.74609161554855,9.68154796246545,9.71166833390423,188709.492230285,0.0,1.0
2009-12-30,22.65,22.73,22.25,22.43,127300,9.74609161554855,9.78051489719288,9.57397520732695,9.65142759102667,295846.285232946,0.0,1.0
2009-12-31,22.84,23.0,22.7,22.7,133900,9.82784690945382,9.89669347274246,9.76760616657626,9.76760616657626,311184.741497969,0.0,1.0
2010-01-04,23.59,23.66,23.08,23.2,116100,10.1505651748693,10.1806855463081,9.93111675438678,9.98275167685327,269817.389752908,0.0,1.0
2010-01-05,23.41,23.55,23.13,23.55,139900,10.0731127911696,10.1333535340472,9.95263130541448,10.1333535340472,325128.79264799,0.0,1.0
2010-01-06,23.88,24.02,23.44,23.44,91600,10.27534957083,10.3355903137076,10.0860215217862,10.0860215217862,212879.180890321,0.0,1.0
2010-01-07,24.0,24.21,23.581,23.85,144400,10.3269844932965,10.4173456076128,10.1466925556843,10.2624408402134,335586.831010505,0.0,1.0
2010-01-08,23.31,23.98,22.94,23.98,86300,10.0300836891142,10.3183786728854,9.87087601150922,10.3183786728854,200561.935707802,0.0,1.0
2010-01-11,23.42,23.6,23.4,23.51,53700,10.0774157013752,10.1548680850749,10.0688098809641,10.116141893225,124799.257792687,0.0,1.0
2010-01-12,23.2,23.495,22.78,23.17,56700,9.98275167685327,10.1096875279167,9.80202944822058,9.96984294623665,131771.283367699,0.0,1.0
2010-01-13,22.68,23.3,22.64,23.22,153100,9.75900034616518,10.0257807789087,9.74178870534302,9.99135749726435,355805.705178036,0.0,1.0
2010-01-14,22.23,22.61,22.19,22.49,209000,9.56536938691587,9.72887997472639,9.54815774609371,9.67724505225991,485717.781725732,0.0,1.0
2010-01-15,21.87,22.33,21.59,22.26,151600,9.41046461951642,9.60839848897127,9.28998313376129,9.57827811753249,352319.692390531,0.0,1.0
2010-01-19,22.03,22.16,21.88,21.91,181500,9.47931118280506,9.53524901547708,9.41476752972196,9.42767626033858,421807.547288136,0.0,1.0
2010-01-20,21.46,21.97,21.23,21.77,262200,9.23404530108927,9.45349372157182,9.13507836636185,9.36743551746102,609355.035255919,0.0,1.0
2010-01-21,20.66,21.66,20.38,21.56,97600,8.88981248464606,9.32010350520008,8.76933099889093,9.27707440314467,226823.232040342,0.0,1.0
2010-01-22,20.06,20.81,19.82,20.65,101000,8.63163787231364,8.95435613772916,8.52836802738068,8.88550957444051,234724.861025354,0.0,1.0
2010-01-25,20.42,20.6,20.03,20.26,92000,8.78654263971309,8.86399502341281,8.61872914169702,8.71769607642445,213808.784300322,0.0,1.0
2010-01-26,20.11,20.58,20.04,20.29,66200,8.65315242334134,8.85538920300173,8.62303205190256,8.73060480704107,153849.364355232,0.0,1.0
2010-01-27,20.67,20.71,20.02,20.06,468200,8.8941153948516,8.91132703567376,8.61442623149148,8.63163787231364,1088100.79140664,0.0,1.0
2010-01-28,20.48,21.3,20.16,20.81,196000,8.81236010094633,9.16519873780063,8.67466697436904,8.95435613772916,455505.670900687,0.0,1.0
2010-01-29,20.34,20.76,20.18,20.62,208600,8.75211935806877,8.93284158670146,8.68327279478012,8.87260084382389,484788.178315731,0.0,1.0
2010-02-01,20.98,21.0,20.08,20.49,199900,9.02750561122334,9.03611143163442,8.64024369272472,8.81666301115187,464569.3041482,0.0,1.0
2010-02-02,21.34,21.52,20.94,21.1,231000,9.18241037862279,9.25986276232251,9.01029397040118,9.07914053368982,536845.969275809,0.0,1.0
2010-02-03,21.2,21.5,21.08,21.18,116200,9.12216963574522,9.25125694191143,9.07053471327874,9.11356381533415,270049.790605407,0.0,1.0
2010-02-04,19.85,21.1,19.76,21.0,169900,8.5412767579973,9.07914053368982,8.50255056614744,9.03611143163442,394849.048398095,0.0,1.0
2010-02-05,19.84,20.12,19.305,19.96,141000,8.53697384779176,8.65745533354688,8.30676815179536,8.58860877025824,327685.202025494,0.0,1.0
2010-02-08,19.49,20.02,19.45,19.76,144800,8.38637199059785,8.61442623149148,8.36916034977569,8.50255056614744,336516.434420507,0.0,1.0
2010-02-09,19.75,20.005,19.63,19.73,172300,8.4982476559419,8.60797186618317,8.44661273347541,8.48964183553082,400426.668858103,0.0,1.0
2010-02-10,19.76,19.9,19.61,19.61,109900,8.50255056614744,8.562791309025,8.43800691306433,8.43800691306433,255408.536897885,0.0,1.0
2010-02-11,19.92,20.0,19.64,19.74,64900,8.57139712943608,8.6058204110804,8.45091564368095,8.49394474573636,150828.153272727,0.0,1.0
2010-02-12,20.37,20.38,19.63,19.77,107300,8.76502808868539,8.76933099889093,8.44661273347541,8.50685347635298,249366.114732876,0.0,1.0
2010-02-16,21.15,21.22,20.45,20.54,104300,9.10065508471752,9.13077545615631,8.79945137032971,8.83817756217957,242394.089157865,0.0,1.0
2010-02-17,21.38,21.54,21.26,21.29,106000,9.19962201944495,9.26846858273359,9.14798709697847,9.16089582759509,246344.903650371,0.0,1.0
2010-02-18,21.62,21.78,21.11,21.41,91900,9.30289186437791,9.37173842766656,9.08344344389536,9.21253075006157,213576.383447822,0.0,1.0
2010-02-19,21.58,22.0,21.5,21.62,57100,9.28568022355575,9.46640245218844,9.25125694191143,9.30289186437791,132700.8867777,0.0,1.0
2010-02-22,21.73,22.02,21.5728,21.71,59600,9.35022387663886,9.47500827259952,9.28258212820776,9.34161805622778,138510.908090209,0.0,1.0
2010-02-23,21.78,22.07,21.67,21.77,157900,9.37173842766656,9.49652282362722,9.32440641540562,9.36743551746102,366960.946098053,0.0,1.0
2010-02-24,22.09,22.33,21.79,21.91,213000,9.5051286440383,9.60839848897127,9.3760413378721,9.42767626033858,495013.815825746,0.0,1.0
2010-02-25,22.04,22.18,21.5,21.77,117000,9.4836140930106,9.54385483588817,9.25125694191143,9.36743551746102,271908.99742541,0.0,1.0
2010-02-26,21.76,22.1,21.56,21.99,131100,9.36313260725548,9.50943155424384,9.27707440314467,9.4620995419829,304677.517627959,0.0,1.0
2010-03-01,22.45,22.53,21.93,21.95,134800,9.66003341143775,9.69445669308207,9.43628208074966,9.44488790116074,313276.349170472,0.0,1.0
2010-03-02,22.74,22.96,22.35,22.35,142800,9.78481780739842,9.8794818319203,9.61700430938235,9.61700430938235,331868.4173705,0.0,1.0
2010-03-03,22.76,22.91,22.56,22.85,256200,9.7934236278095,9.8579672808926,9.70736542369869,9.83214981965936,595410.984105897,0.0,1.0
2010-03-04,23.04,23.3,22.83,22.88,124000,9.91390511356462,10.0257807789087,9.82354399924828,9.84505855027598,288177.057100434,0.0,1.0
2010-03-05,23.14,23.25,22.97,23.18,172400,9.95693421562003,10.004266227881,9.88378474212584,9.97414585644218,400659.069710604,0.0,1.0
2010-03-08,23.44,23.64,23.04,23.2,145100,10.0860215217862,10.172079725897,9.91390511356462,9.98275167685327,337213.636978009,0.0,1.0
2010-03-09,23.48,23.91,23.27,23.28,63600,10.1032331626084,10.2882583014466,10.012872048292,10.0171749584976,147806.942190223,0.0,1.0
2010-03-10,23.21,23.86,22.9,23.48,96700,9.98705458705881,10.2667437504189,9.85366437068706,10.1032331626084,224731.624367839,0.0,1.0
2010-03-11,23.36,23.43,22.79,23.01,36300,10.0515982401419,10.0817186115807,9.80633235842612,9.900996382948,84361.5094576272,0.0,1.0
2010-03-12,23.63,23.94,23.4122,23.53,55600,10.1677768156915,10.3011670320632,10.0740594314148,10.1247477136361,129214.873990195,0.0,1.0
2010-03-15,23.38,23.71,23.24,23.64,73800,10.060204060553,10.2022000973358,9.99996331767543,10.172079725897,171511.829145258,0.0,1.0
2010-03-16,23.41,23.63,23.27,23.4,81000,10.0731127911696,10.1677768156915,10.012872048292,10.0688098809641,188244.690525284,0.0,1.0
2010-03-17,24.02,24.32,23.3,23.41,218700,10.3355903137076,10.4646776198738,10.0257807789087,10.0731127911696,508260.664418264,0.0,1.0
2010-03-18,24.0,24.36,23.86,23.93,65700,10.3269844932965,10.4818892606959,10.2667437504189,10.2968641218577,152687.36009273,0.0,1.0
2010-03-19,23.91,24.0,23.71,24.0,136900,10.2882583014466,10.3269844932965,10.2022000973358,10.3269844932965,318156.76707298,0.0,1.0
2010-03-22,24.25,24.33,23.66,23.88,167000,10.434557248435,10.4689805300793,10.1806855463081,10.27534957083,388109.423675584,0.0,1.0
2010-03-23,24.64,24.75,24.19,24.33,136500,10.6023707464511,10.649702758712,10.4087397872017,10.4689805300793,317227.163662977,0.0,1.0
2010-03-24,24.75,24.84,24.42,24.5,88900,10.649702758712,10.6884289505619,10.5077067219292,10.5421300035735,206604.357872811,0.0,1.0
2010-03-25,25.0,25.55,24.59,24.86,155600,10.7572755138505,10.9939355751552,10.5808561954234,10.6970347709729,361615.726490545,0.0,1.0
2010-03-26,24.77,25.06,24.51,24.97,161100,10.6583085791231,10.7830929750837,10.546432913779,10.7443667832339,374397.773378063,0.0,1.0
2010-03-29,24.97,25.05,24.66,24.76,124300,10.7873958852893,10.8219570254905,10.6534714670098,10.6966728922612,287721.988977209,0.1,1.0
2010-03-30,24.98,25.15,24.77,24.95,121400,10.7917160278144,10.8651584507419,10.7009930347864,10.778755600239,281009.247480558,0.0,1.0
2010-03-31,24.96,25.1,24.59,24.96,369300,10.7830757427641,10.8435577381162,10.6232304693337,10.7830757427641,854832.908521994,0.0,1.0
2010-04-01,25.48,25.57,24.67,25.12,300900,11.0077231540717,11.046604436798,10.6577916095349,10.8521980231665,696504.798738878,0.0,1.0
2010-04-05,26.21,26.22,24.79,25.71,198800,11.3230935584074,11.3274137009325,10.7096333198367,11.1070864321501,460170.003287765,0.0,1.0
2010-04-06,26.29,26.4,26.08,26.17,187600,11.3576546986085,11.4051762663851,11.2669317055805,11.3058129883068,434244.932680006,0.0,1.0
2010-04-07,27.17,27.38,26.31,26.31,207600,11.7378272408214,11.8285502338494,11.3662949836588,11.3662949836588,480539.701622435,0.0,1.0
2010-04-08,26.91,27.05,26.57,27.05,135500,11.6255035351676,11.6859855305196,11.4786186893126,11.6859855305196,313647.059584971,0.0,1.0
2010-04-09,27.26,27.38,26.69,26.91,81900,11.7767085235477,11.8285502338494,11.5304603996144,11.6255035351676,189577.078819255,0.0,1.0
2010-04-12,27.3,27.35,26.98,27.35,95100,11.7939890936483,11.815589806274,11.6557445328436,11.815589806274,220131.62632126,0.0,1.0
2010-04-13,27.85,27.87,27.09,27.2,58900,12.0315969325313,12.0402372175816,11.7032661006202,11.7507876683968,136338.09453546,0.0,1.0
2010-04-14,28.6,28.8001,27.94,28.1,147200,12.3556076219172,12.4420536738454,12.0704782152576,12.1396004956599,340729.499416294,0.0,1.0
2010-04-15,29.02,29.202,28.42,28.51,216500,12.5370536079734,12.615680201931,12.2778450564646,12.3167263391909,501140.873801816,0.0,1.0
2010-04-16,28.71,29.03,28.38,29.03,237400,12.4031291896938,12.5413737504985,12.260564486364,12.5413737504985,549518.90734666,0.0,1.0
2010-04-19,27.84,28.44,27.62,28.44,232200,12.0272767900062,12.2864853415149,11.9322336544529,12.2864853415149,537482.267421624,0.0,1.0
2010-04-20,28.0,28.31,27.48,28.02,295100,12.0963990704085,12.230323488688,11.8717516591009,12.1050393554588,683079.315745571,0.0,1.0
2010-04-21,27.99,28.11,27.64,27.95,138500,12.0920789278833,12.1439206381851,11.9408739395032,12.0747983577828,320591.274926337,0.0,1.0
2010-04-22,27.51,28.01,27.1,27.54,202700,11.8847120866763,12.1007192129336,11.7075862431454,11.8976725142518,469197.483231541,0.0,1.0
2010-04-23,27.73,28.0,27.04,27.44,131000,11.9797552222295,12.0963990704085,11.6816653879945,11.8544710890003,303230.736572925,0.0,1.0
2010-04-26,26.9,27.99,26.87,27.8,165600,11.6211833926424,12.0920789278833,11.608222965067,12.0099962199056,383320.686843331,0.0,1.0
2010-04-27,26.51,27.29,26.391,26.74,139700,11.4526978341618,11.7896689511231,11.4012881381125,11.5520611122401,323368.96106288,0.0,1.0
2010-04-28,26.46,26.84,26.28,26.61,89600,11.431097121536,11.5952625374916,11.3533345560834,11.4958992594132,207400.564862092,0.0,1.0
2010-04-29,27.99,28.05,26.31,26.63,98700,12.0920789278833,12.1179997830342,11.3662949836588,11.5045395444635,228464.684730899,0.0,1.0
2010-04-30,27.07,28.0,27.04,27.89,106300,11.6946258155699,12.0963990704085,11.6816653879945,12.0488775026319,246056.696929022,0.0,1.0
2010-05-03,27.5,27.75,27.03,27.18,154600,11.8803919441512,11.9883955072798,11.6773452454693,11.7421473833465,357858.563924993,0.0,1.0
2010-05-04,26.73,27.04,26.45,26.89,135300,11.547740969715,11.6816653879945,11.4267769790109,11.6168632501173,313184.111895546,0.0,1.0
2010-05-05,26.34,26.72,26.0,26.4,166200,11.3792554112343,11.5434208271898,11.2323705653793,11.4051762663851,384709.529911602,0.0,1.0
2010-05-06,25.11,26.53,23.83,26.14,217700,10.8478778806413,11.461338119212,10.2948996374227,11.2928525607314,503918.559938364,0.0,1.0
2010-05-07,24.68,25.33,23.99,25.01,197200,10.6621117520601,10.9429210161945,10.364021917825,10.8046764553899,456466.421772369,0.0,1.0
2010-05-10,26.11,26.52,25.77,26.08,246400,11.2798921331559,11.4570179766869,11.133007287301,11.2669317055805,570351.553370753,0.0,1.0
2010-05-11,25.93,26.12,25.63,25.81,224600,11.2021295677033,11.2842122756811,11.0725252919489,11.1502878574015,519890.255223501,0.0,1.0
2010-05-12,26.04,26.31,25.86,26.0,419500,11.2496511354799,11.3662949836588,11.1718885700273,11.2323705653793,971032.778567493,0.0,1.0
2010-05-13,25.98,26.12,25.85,25.96,238600,11.223730280329,11.2842122756811,11.1675684275021,11.2150899952787,552296.593483205,0.0,1.0
2010-05-14,25.68,25.96,25.47,25.69,174400,11.0941260045746,11.2150899952787,11.0034030115466,11.0984461470998,403690.385178001,0.0,1.0
2010-05-17,25.73,26.04,24.92,25.76,145400,11.1157267172004,11.2496511354799,10.7657951726636,11.1286871447758,336562.970211474,0.0,1.0
2010-05-18,25.45,26.15,25.26,26.15,291600,10.9947627264963,11.2971727032565,10.9126800185185,11.2971727032565,674977.731180645,0.0,1.0
2010-05-19,24.99,25.66,24.6,25.29,286900,10.7960361703396,11.0854857195244,10.6275506118589,10.925640446094,664098.460479173,0.0,1.0
2010-05-20,23.95,24.62,23.86,24.46,258400,10.3467413477244,10.6361908969092,10.3078600649981,10.5670686165068,598128.414736211,0.0,1.0
2010-05-21,24.14,24.85,23.37,23.51,225600,10.4288240557022,10.7355541749875,10.0961730812659,10.156655076618,522204.993670622,0.0,1.0
2010-05-24,23.47,24.37,23.38,24.0,179700,10.1393745065174,10.5281873337805,10.1004932237911,10.3683420603501,415958.498947744,0.0,1.0
2010-05-25,22.89,23.21,22.43,22.98,251900,9.88880624005894,10.0270508008636,9.69007968390223,9.92768752278525,583082.61482992,0.0,1.0
2010-05-26,23.17,23.64,23.02,23.08,262700,10.009770230763,10.2128169294449,9.94496809288584,9.97088894803671,608081.790058835,0.0,1.0
2010-05-27,24.82,24.82,23.38,23.87,166500,10.7225937474121,10.7225937474121,10.1004932237911,10.3121802075232,385403.951445739,0.0,1.0
2010-05-28,24.2,25.06,23.85,24.74,149700,10.4547449108531,10.8262771680156,10.3035399224729,10.6880326072109,346516.345534096,0.0,1.0
2010-06-01,22.69,24.21,22.68,24.11,220800,9.80240338955602,10.4590650533782,9.79808324703088,10.4158636281267,511094.24912444,0.0,1.0
2010-06-02,23.54,23.57,22.49,22.71,139100,10.2128169294449,10.2258324140618,9.75727496785112,9.8527218550422,320618.103959098,0.1,1.0
2010-06-03,23.82,24.08,23.38,23.54,131100,10.3342947858699,10.4470956525502,10.1434010114877,10.2128169294449,302178.529324499,0.0,1.0
2010-06-04,22.86,23.41,22.8,23.24,241100,9.91779927812702,10.1564164961047,9.89176830889309,10.0826620832752,555722.680550242,0.0,1.0
2010-06-07,21.71,23.28,21.68,22.86,218500,9.41887236781004,10.1000160627645,9.40585688319308,9.91779927812702,503630.882207498,0.0,1.0
2010-06-08,21.96,22.06,21.25,21.75,179500,9.52733473961808,9.5707196883413,9.21930160368325,9.43622634729933,413737.955863826,0.0,1.0
2010-06-09,21.85,22.74,21.72,22.11,105200,9.47961129602254,9.86573733965916,9.42321086268236,9.5924121627029,242480.406444983,0.0,1.0
2010-06-10,23.17,23.2,22.1,22.24,136700,10.052292619169,10.065308103786,9.58807366783058,9.64881259604308,315086.231568718,0.0,1.0
2010-06-11,24.01,24.01,22.7,22.78,112700,10.416726188444,10.416726188444,9.84838336016987,9.88309131914845,259767.50766492,0.0,1.0
2010-06-14,23.93,24.79,23.88,24.37,123400,10.3820182294654,10.7551287884851,10.3603257551038,10.5729120038476,284430.438738698,0.0,1.0
2010-06-15,23.97,24.43,23.79,24.14,261400,10.3993722089547,10.5989429730815,10.3212793012529,10.4731266217842,602513.101185538,0.0,1.0
2010-06-16,23.82,24.03,23.66,23.81,187400,10.3342947858699,10.4254031781886,10.2648788679127,10.3299562909976,431947.035815492,0.0,1.0
2010-06-17,23.88,24.0,23.49,23.78,108200,10.3603257551038,10.4123876935717,10.1911244550833,10.3169408063806,249395.246932958,0.0,1.0
2010-06-18,23.19,24.09,23.19,24.05,247300,10.0609696089136,10.4514341474226,10.0609696089136,10.4340801679333,570013.350892058,0.0,1.0
2010-06-21,22.93,23.52,22.82,23.45,287600,9.94816874223327,10.2041399397002,9.90044529863773,10.173770475594,662902.708113851,0.0,1.0
2010-06-22,22.89,23.59,22.84,23.03,186300,9.93081476274398,10.2345094038065,9.90912228838237,9.99155369095648,429411.594303236,0.0,1.0
2010-06-23,22.77,23.11,22.55,22.82,132500,9.87875282427612,10.0262616499351,9.78330593708505,9.90044529863773,305405.454885554,0.0,1.0
2010-06-24,22.11,22.64,22.07,22.54,222600,9.5924121627029,9.82235239093594,9.57505818321362,9.77896744221273,513081.164207731,0.0,1.0
2010-06-25,22.08,22.48,21.87,22.22,374700,9.57939667808594,9.7529364729788,9.48828828576719,9.64013560629844,863663.576948053,0.0,1.0
2010-06-28,21.83,22.59,21.58,22.14,495600,9.4709343062779,9.80065991657434,9.36247193446986,9.60542764731987,1142331.64861344,0.0,1.0
2010-06-29,21.11,21.4899,20.95,21.37,206500,9.15856267547075,9.32338209567024,9.08914675751361,9.27136354215111,475971.520255599,0.0,1.0
2010-06-30,20.74,21.535,20.57,21.4,263600,8.99803836519485,9.34294870754442,8.92428395236539,9.28437902676807,607583.984210053,0.0,1.0
2010-07-01,21.08,21.75,20.24,20.99,212700,9.14554719085378,9.43622634729933,8.78111362157878,9.10650073700289,490262.190597414,0.0,1.0
2010-07-02,20.35,21.24,20.32,21.14,176700,8.82883706517431,9.21496310881093,8.81582158055735,9.17157816008772,407284.104741716,0.0,1.0
2010-07-06,20.22,21.15,20.1,20.81,122000,8.77243663183413,9.17591665496004,8.72037469336628,9.0284078293011,281203.513177642,0.0,1.0
2010-07-07,20.96,21.04,20.36,20.36,150800,9.09348525238593,9.1281932113645,8.83317556004664,8.83317556004664,347585.9818622,0.0,1.0
2010-07-08,21.35,21.51,20.98,21.24,179600,9.26268655240647,9.33210247036361,9.10216224213057,9.21496310881093,413968.450546758,0.0,1.0
2010-07-09,21.76,21.76,21.25,21.37,97200,9.44056484217165,9.44056484217165,9.21930160368325,9.27136354215111,224040.831810384,0.0,1.0
2010-07-12,21.1,21.74,20.88,21.69,104800,9.15422418059843,9.43188785242701,9.05877729340735,9.4101953780654,241558.427713253,0.0,1.0
2010-07-13,21.8,21.88,21.24,21.32,315500,9.45791882166094,9.49262678063951,9.21496310881093,9.2496710677895,727210.724652017,0.0,1.0
2010-07-14,21.21,21.76,21.03,21.66,213500,9.20194762419397,9.44056484217165,9.12385471649218,9.39717989344843,492106.148060873,0.0,1.0
2010-07-15,21.05,21.3,20.56,21.17,111000,9.13253170623682,9.24099407804486,8.91994545749307,9.18459364470468,255849.098055068,0.0,1.0
2010-07-16,19.97,21.0,19.96,20.88,155300,8.66397426002609,9.11083923187521,8.65963576515377,9.05877729340735,357958.242594163,0.0,1.0
2010-07-19,20.01,20.379,19.5,20.0,127800,8.68132823951538,8.84141870030405,8.46006500102698,8.67698974464306,294572.204787727,0.0,1.0
2010-07-20,19.95,20.12,19.41,19.64,381000,8.65529727028145,8.72905168311092,8.42101854717609,8.52080392923949,878184.741972801,0.0,1.0
2010-07-21,19.41,20.17,19.38,20.04,222100,8.42101854717609,8.75074415747253,8.40800306255912,8.69434372413235,511928.690793068,0.0,1.0
2010-07-22,20.9,20.98,19.52,19.65,185700,9.067454283152,9.10216224213057,8.46874199077163,8.52514242411181,428028.62620564,0.0,1.0
2010-07-23,21.34,21.67,20.61,20.74,124300,9.25834805753414,9.40151838832076,8.94163793185467,8.99803836519485,286504.89088509,0.0,1.0
2010-07-26,21.76,22.06,21.4,21.49,117300,9.44056484217165,9.5707196883413,9.28437902676807,9.32342548061897,270370.263079815,0.0,1.0
2010-07-27,22.18,22.36,21.89,22.03,216700,9.62278162680915,9.70087453451094,9.49696527551183,9.55770420372433,499481.977914714,0.0,1.0
2010-07-28,21.9,22.45,21.74,22.21,176900,9.50130377038415,9.73992098836183,9.43188785242701,9.63579711142612,407745.094107581,0.0,1.0
2010-07-29,22.54,22.74,22.048,22.09,139000,9.77896744221273,9.86573733965916,9.56551349449451,9.58373517295826,320387.609276166,0.0,1.0
2010-07-30,22.3,22.78,22.05,22.12,106100,9.67484356527701,9.88309131914845,9.56638119346897,9.59675065757522,244554.858591376,0.0,1.0
2010-08-02,22.79,23.04,22.57,22.72,84200,9.88742981402077,9.9958921858288,9.79198292682969,9.85706034991452,194076.523029159,0.0,1.0
2010-08-03,22.39,22.88,22.33,22.61,75600,9.71389001912791,9.92647626787166,9.68785904989398,9.80933690631898,174253.980296965,0.0,1.0
2010-08-04,22.31,22.51,22.11,22.46,121000,9.67918206014933,9.76595195759577,9.5924121627029,9.74425948323416,278898.566348317,0.0,1.0
2010-08-05,22.01,22.19,21.89,22.05,104700,9.54902721397969,9.62712012168148,9.49696527551183,9.56638119346897,241327.933030321,0.0,1.0
2010-08-06,22.49,22.7,21.9,22.3,215300,9.75727496785112,9.84838336016987,9.50130377038415,9.67484356527701,496255.052353659,0.0,1.0
2010-08-09,22.52,23.1899,22.4,22.91,349900,9.77029045246809,10.0609262239649,9.71822851400023,9.93949175248863,806500.895580794,0.0,1.0
2010-08-10,21.73,22.29,21.64,22.29,253000,9.42754935755469,9.67050507040469,9.38850290370379,9.67050507040469,583151.547819208,0.0,1.0
2010-08-11,20.45,21.23,20.08,21.23,366600,8.87222201389753,9.21062461393861,8.71169770362163,9.21062461393861,844993.507630521,0.0,1.0
2010-08-12,20.5,20.57,19.85,20.14,136500,8.89391448825914,8.92428395236539,8.61191232155824,8.73772867285556,314625.242202853,0.0,1.0
2010-08-13,20.44,20.62,20.1,20.48,121600,8.86788351902521,8.945976426727,8.72037469336628,8.88523749851449,280281.534445912,0.0,1.0
2010-08-16,20.39,20.59,20.18,20.27,145500,8.8461910446636,8.93296094211003,8.75508265234485,8.79412910619574,335369.763666778,0.0,1.0
2010-08-17,21.01,21.2,20.45,20.6,113500,9.11517772674754,9.19760912932164,8.87222201389753,8.93729943698235,261611.46512838,0.0,1.0
2010-08-18,21.34,21.52,20.79,21.11,172500,9.25834805753414,9.33644096523593,9.01973083955646,9.15856267547075,397603.328058551,0.0,1.0
2010-08-19,20.8,21.5,20.72,21.18,523600,9.02406933442878,9.32776397549129,8.98936137545021,9.188932139577,1206870.15983454,0.0,1.0
2010-08-20,20.5,20.89,20.39,20.64,193100,8.89391448825914,9.06311578827968,8.8461910446636,8.95465341647164,445085.232742645,0.0,1.0
2010-08-23,20.38,20.75,20.36,20.66,195400,8.84185254979128,9.00237686006717,8.83317556004664,8.96333040621628,450386.610450092,0.0,1.0
2010-08-24,19.85,20.29,19.66,20.27,220300,8.61191232155824,8.80280609594038,8.52948091898413,8.79412910619574,507779.786500283,0.0,1.0
2010-08-25,20.01,20.01,19.54,19.84,159900,8.68132823951538,8.68132823951538,8.47741898051627,8.60757382668592,368560.998009057,0.0,1.0
2010-08-26,19.94,20.61,19.73,20.05,198700,8.65095877540913,8.94163793185467,8.55985038309038,8.69868221900467,457992.934986865,0.0,1.0
2010-08-27,20.86,21.08,19.82,20.11,261600,9.05010030366271,9.14554719085378,8.59889683694127,8.7247131882386,602974.090551403,0.0,1.0
2010-08-30,21.02,21.14,20.69,20.72,191200,9.11951622161986,9.17157816008772,8.97634589083325,8.98936137545021,440705.833766927,0.0,1.0
2010-08-31,21.34,21.79,20.85,21.21,205800,9.25834805753414,9.45358032678861,9.04576180879039,9.20194762419397,474358.057475072,0.0,1.0
2010-09-01,22.28,22.29,21.56,21.76,243800,9.66616657553237,9.67050507040469,9.35379494472522,9.44056484217165,561946.036989419,0.0,1.0
2010-09-02,20.08,20.18,19.65,19.84,249900,9.62278162680915,9.67070384606617,9.41671608400398,9.50776830059231,521470.006761853,2.1,1.0
2010-09-03,20.86,20.9,20.27,20.3,154400,9.99657493701389,10.0157438247167,9.71383384339749,9.72821050917459,322188.751676791,0.0,1.0
2010-09-07,20.51,20.79,20.31,20.74,102400,9.82884716961433,9.96302938353398,9.7330027311003,9.93906827390547,213679.586604297,0.0,1.0
2010-09-08,20.42,20.89,20.31,20.36,120000,9.78571717228302,10.010951602791,9.7330027311003,9.7569638407288,250405.76555191,0.0,1.0
2010-09-09,20.14,20.76,20.01,20.59,132700,9.65153495836337,9.94865271775688,9.58923607332924,9.86718494501994,276907.042406154,0.0,1.0
2010-09-10,20.23,20.42,20.0,20.22,121600,9.69466495569468,9.78571717228302,9.58444385140354,9.68987273376898,253744.509092602,0.0,1.0
2010-09-13,20.87,20.97,20.46,20.48,115700,10.0013671589396,10.0492893781966,9.80488605998582,9.81447050383723,241432.8922863,0.0,1.0
2010-09-14,20.71,21.0,20.68,20.95,143800,9.92469160812837,10.0636660439737,9.91031494235126,10.0397049343452,300069.575719705,0.0,1.0
2010-09-15,20.6,20.76,20.33,20.58,149200,9.87197716694565,9.94865271775688,9.7425871749517,9.86239272309424,311337.835169541,0.0,1.0
2010-09-16,20.32,20.71,20.0,20.5,77800,9.737794953026,9.92469160812837,9.58444385140354,9.82405494768863,162346.404666155,0.0,1.0
2010-09-17,20.48,20.68,20.26,20.45,165000,9.81447050383723,9.91031494235126,9.70904162147179,9.80009383806012,344307.927633876,0.0,1.0
2010-09-20,21.18,21.23,20.46,20.53,286100,10.1499260386363,10.1738871482649,9.80488605998582,9.83843161346574,597009.079370015,0.0,1.0
2010-09-21,20.64,21.31,20.61,21.12,83600,9.89114605464846,10.2122249236705,9.87676938887135,10.1211727070821,174449.350001164,0.0,1.0
2010-09-22,20.63,21.35,20.34,20.61,101200,9.88635383272275,10.2313938113733,9.7473793968774,9.87676938887135,211175.528948777,0.0,1.0
2010-09-23,20.13,20.67,20.06,20.4,115200,9.64674273643766,9.90552272042556,9.61319718295775,9.77613272843161,240389.534929834,0.0,1.0
2010-09-24,21.21,21.24,20.44,20.49,206400,10.1643027044135,10.1786793701906,9.79530161613442,9.81926272576293,430697.916749283,0.0,1.0
2010-09-27,21.22,21.71,21.11,21.28,157000,10.1690949263392,10.4039138006985,10.1163804851564,10.1978482578934,327614.209930414,0.0,1.0
2010-09-28,21.77,21.8575,20.96,21.35,138000,10.4326671322528,10.4745990741026,10.0444971562709,10.2313938113733,287966.630384695,0.0,1.0
2010-09-29,21.73,22.01,21.44,21.63,126400,10.4134982445499,10.5476804584696,10.2745238087046,10.3655760252929,263760.73971468,0.0,1.0
2010-09-30,21.7,22.51,21.56,21.96,201900,10.3991215787728,10.7872915547547,10.332030471813,10.5237193488411,421307.70054109,0.0,1.0
2010-10-01,22.22,22.5,21.67,21.87,241400,10.6483171189093,10.782499332829,10.3847449129957,10.4805893515098,503732.931701927,0.0,1.0
2010-10-04,21.71,22.23,21.3,22.08,149300,10.4039138006985,10.653109340835,10.2074327017448,10.5812260119495,311546.506640836,0.0,1.0
2010-10-05,23.07,23.2794,22.21,22.21,272500,11.055655982594,11.1560051097182,10.6435248969836,10.6435248969836,568629.759274128,0.0,1.0
2010-10-06,22.99,23.03,22.72,23.03,145600,11.0173182071884,11.0364870948912,10.8879282151944,11.0364870948912,303825.662202983,0.0,1.0
2010-10-07,23.01,23.3,22.75,23.1,188600,11.0269026510398,11.1658770868851,10.9023048809715,11.0700326483711,393554.394859084,0.0,1.0
2010-10-08,23.94,24.3,23.34,23.51,390900,11.47257929013,11.6450992794553,11.1850459745879,11.2665137473249,815696.781285349,0.0,1.0
2010-10-11,24.61,24.87,23.99,23.99,481900,11.7936581591521,11.9182559292203,11.4965403997585,11.4965403997585,1005587.82016221,0.0,1.0
2010-10-12,24.53,24.8,24.15,24.46,249400,11.7553203837464,11.8847103757404,11.5732159505698,11.7217748302665,520426.649405388,0.0,1.0
2010-10-13,24.69,24.91,24.62,24.72,264000,11.8319959345577,11.9374248169231,11.7984503810778,11.8463726003348,550892.684214201,0.0,1.0
2010-10-14,24.79,25.05,24.54,24.73,155400,11.8799181538147,12.0045159238829,11.7601126056721,11.8511648222605,324275.466389723,0.0,1.0
2010-10-15,24.91,25.21,24.68,24.98,113400,11.9374248169231,12.0811914746942,11.827203712632,11.970970370403,236633.448446555,0.0,1.0
2010-10-18,25.24,25.27,24.84,24.91,99800,12.0955681404713,12.1099448062484,11.9038792634432,11.9374248169231,208254.128350671,0.0,1.0
2010-10-19,25.08,25.25,24.7109,24.76,202600,12.01889258966,12.100360362397,11.8420116783824,11.8655414880376,422768.400840143,0.0,1.0
2010-10-20,25.66,25.77,25.04,25.3,163400,12.2968414613507,12.3495559025335,11.9997237019572,12.1243214720255,340969.184093185,0.0,1.0
2010-10-21,24.99,26.21,24.69,25.87,217500,11.9757625923287,12.5604136672643,11.8319959345577,12.3974781217905,453860.450062838,0.0,1.0
2010-10-22,24.82,25.26,24.77,25.02,118200,11.8942948195918,12.1051525843227,11.8703337099633,11.9901392581058,246649.679068631,0.0,1.0
2010-10-25,25.25,25.52,24.9,25.08,134000,12.100360362397,12.2297503543909,11.9326325949974,12.01889258966,279619.771532965,0.0,1.0
2010-10-26,25.01,25.39,24.85,25.0,102600,11.9853470361801,12.1674514693568,11.9086714853689,11.9805548142544,214096.929546884,0.0,1.0
2010-10-27,24.92,25.13,24.67,24.85,105100,11.9422170388488,12.0428536992885,11.8224114907063,11.9086714853689,219313.716329215,0.0,1.0
2010-10-28,25.01,25.26,24.67,25.21,126200,11.9853470361801,12.1051525843227,11.8224114907063,12.0811914746942,263343.396772093,0.0,1.0
2010-10-29,25.07,25.15,24.71,24.94,174400,12.0141003677343,12.05243814314,11.8415803784091,11.9518014827002,363923.045935444,0.0,1.0
2010-11-01,25.4,25.47,25.06,25.23,191500,12.1722436912825,12.2057892447624,12.0093081458086,12.0907759185456,399605.86752659,0.0,1.0
2010-11-02,26.25,26.33,25.42,25.62,124200,12.5795825549671,12.6179203303728,12.1818281351339,12.2776725736479,259169.967346228,0.0,1.0
2010-11-03,26.76,26.82,26.19,26.28,145100,12.8239858731779,12.8527392047321,12.5508292234129,12.5939592207443,302782.304846519,0.0,1.0
2010-11-04,27.53,27.61,27.05,27.21,119800,13.192986961457,13.2313247368626,12.9629603090233,13.0396358598345,249988.422609323,0.0,1.0
2010-11-05,28.08,28.23,27.45,27.52,116700,13.4565591673706,13.5284424962561,13.1546491860514,13.1881947395313,243519.606999232,0.0,1.0
2010-11-08,27.79,27.97,27.49,27.95,78000,13.3175847315252,13.4038447261879,13.1738180737542,13.3942602823364,162763.747608742,0.0,1.0
2010-11-09,27.12,27.93,26.99,27.8,86300,12.9965058625032,13.384675838485,12.9342069774691,13.3223769534509,180083.479726082,0.0,1.0
2010-11-10,28.28,28.98,26.99,27.2,407100,13.5524036058846,13.8878591406837,12.9342069774691,13.0348436379088,849501.559634855,0.0,1.0
2010-11-11,27.56,27.98,27.53,27.98,89600,13.2073636272341,13.4086369481136,13.192986961457,13.4086369481136,186969.638278759,0.0,1.0
2010-11-12,26.63,27.6,26.49,27.21,116800,12.7616869881438,13.2265325149369,12.694595881184,13.0396358598345,243728.278470526,0.0,1.0
2010-11-15,25.73,26.72,25.62,26.72,287600,12.3303870148307,12.8048169854751,12.2776725736479,12.8048169854751,600139.151439409,0.0,1.0
2010-11-16,24.72,25.54,24.45,25.49,205100,11.8463726003348,12.2393347982423,11.7169826083408,12.2153736886138,427985.187622472,0.0,1.0
2010-11-17,24.71,25.02,24.44,24.73,149800,11.8415803784091,11.9901392581058,11.7121903864151,11.8511648222605,312589.8639973,0.0,1.0
2010-11-18,25.36,25.7,25.08,25.08,112800,12.1530748035797,12.3160103490536,12.01889258966,12.01889258966,235381.419618795,0.0,1.0
2010-11-19,25.53,25.7,24.92,25.19,81200,12.2345425763166,12.3160103490536,11.9422170388488,12.0716070308428,169441.234690126,0.0,1.0
2010-11-22,25.63,25.81,25.24,25.44,113200,12.2824647955736,12.3687247902363,12.0955681404713,12.1914125789853,236216.105503969,0.0,1.0
2010-11-23,25.0,25.26,24.63,25.22,131100,11.9805548142544,12.1051525843227,11.8032426030035,12.0859836966199,273568.298865462,0.0,1.0
2010-11-24,25.9,25.99,25.3,25.3,87600,12.4118547875676,12.4549847848989,12.1243214720255,12.1243214720255,182796.208852894,0.0,1.0
2010-11-26,25.66,25.87,25.61,25.7,17600,12.2968414613507,12.3974781217905,12.2728803517222,12.3160103490536,36726.1789476136,0.0,1.0
2010-11-29,25.65,25.71,25.16,25.4,94100,12.292049239425,12.3208025709793,12.0572303650657,12.1722436912825,196359.854486957,0.0,1.0
2010-11-30,25.2,25.43,24.49,25.28,250400,12.0763992527685,12.1866203570596,11.7361514960436,12.1147370281741,522513.364118317,0.0,1.0
2010-12-01,26.2,26.33,25.74,25.75,152600,12.5556214453386,12.6179203303728,12.3351792367564,12.3399714586821,318432.665193513,0.0,1.0
2010-12-02,26.94,27.0,26.15,26.21,80300,12.9581680870976,12.9870281496524,12.5781772634596,12.6070373260144,166943.505089579,0.1,1.0
2010-12-03,27.03,27.1,26.51,26.75,79800,13.0014581809298,13.0351282539103,12.7513376387883,12.8667778890074,165904.006303218,0.0,1.0
2010-12-06,27.0,27.22,26.72,26.91,53400,12.9870281496524,13.0928483790199,12.85234785773,12.9437380558202,111018.470383356,0.0,1.0
2010-12-07,27.31,27.59,27.06,27.41,60600,13.1361384728521,13.2708187647744,13.0158882122072,13.1842385771101,125987.252906955,0.0,1.0
2010-12-08,27.25,27.55,27.01,27.42,85200,13.1072784102973,13.2515787230712,12.9918381600782,13.1890485875359,177130.593195917,0.0,1.0
2010-12-09,26.65,27.67,26.515,27.49,196500,12.8186777847495,13.3092988481808,12.7537426440012,13.2227186605164,408523.023039879,0.0,1.0
2010-12-10,26.35,26.8,26.24,26.77,168300,12.6743774719756,12.8908279411364,12.6214673572918,12.876397909859,349895.291489117,0.0,1.0
2010-12-13,26.2,26.48,26.2,26.48,227800,12.6022273155886,12.7369076075109,12.6022273155886,12.7369076075109,473595.647066079,0.0,1.0
2010-12-14,26.0,26.39,25.84,26.39,205700,12.5060271070727,12.6936175136787,12.4290669402599,12.6936175136787,427649.800708921,0.0,1.0
2010-12-15,25.79,26.28,25.66,26.0,199000,12.4050168881309,12.640707398995,12.3424867525955,12.5060271070727,413720.516971685,0.0,1.0
2010-12-16,25.43,25.79,25.27,25.79,290100,12.2318565128022,12.4050168881309,12.1548963459895,12.4050168881309,603117.195846663,0.0,1.0
2010-12-17,25.87,25.87,25.22,25.43,276100,12.4434969715373,12.4434969715373,12.1308462938605,12.2318565128022,574011.229828553,0.0,1.0
2010-12-20,26.2,26.39,25.81,25.97,95400,12.6022273155886,12.6936175136787,12.4146369089825,12.4915970757953,198336.368437682,0.0,1.0
2010-12-21,27.0,27.09,26.32,26.33,143100,12.9870281496524,13.0303182434845,12.6599474406982,12.664757451124,297504.552656522,0.0,1.0
2010-12-22,27.17,27.21,26.98,27.06,79400,13.0687983268909,13.0880383685941,12.9774081288008,13.0158882122072,165072.40727413,0.0,1.0
2010-12-23,26.8,27.27,26.78,27.21,129700,12.8908279411364,13.1168984311489,12.8812079202848,13.0880383685941,269645.985182048,0.0,1.0
2010-12-27,27.16,27.2264,26.51,26.61,48300,13.0639883164651,13.0959267856924,12.7513376387883,12.7994377430463,100415.582762474,0.0,1.0
2010-12-28,26.88,27.33,26.79,27.27,54800,12.9293080245428,13.1457584937037,12.8860179307106,13.1168984311489,113929.066985167,0.0,1.0
2010-12-29,26.53,26.92,26.5,26.92,38500,12.7609576596399,12.948548066246,12.7465276283625,12.948548066246,80041.4065497983,0.0,1.0
2010-12-30,26.47,26.82,26.47,26.47,39800,12.7320975970851,12.900447961988,12.7320975970851,12.7320975970851,82744.1033943371,0.0,1.0
2010-12-31,26.1,26.51,25.88,26.46,118300,12.5541272113306,12.7513376387883,12.4483069819631,12.7272875866593,245945.412853017,0.0,1.0
2011-01-03,26.05,26.7099,25.91,26.43,151300,12.5300771592016,12.8474897472,12.4627370132405,12.7128575553819,314552.332752845,0.0,1.0
2011-01-04,25.04,26.22,24.79,26.07,168500,12.0442661061961,12.6118473364402,11.9240158455512,12.5396971800532,350311.091003663,0.0,1.0
2011-01-05,25.71,25.85,24.8,24.93,77600,12.3665368047245,12.4338769506857,11.928825855977,11.9913559915124,161330.21164323,0.0,1.0
2011-01-06,25.42,25.83,25.3,25.83,49500,12.2270465023764,12.4242569298341,12.1693263772669,12.4242569298341,102910.379849741,0.0,1.0
2011-01-07,25.18,25.6,24.63,25.6,98000,12.1116062521573,12.3136266900408,11.8470556787384,12.3136266900408,203741.762126759,0.0,1.0
2011-01-10,25.64,25.74,24.97,25.04,88200,12.332866731744,12.3809668360019,12.0105960332155,12.0442661061961,183367.585914083,0.0,1.0
2011-01-11,25.56,25.75,25.42,25.75,63800,12.2943866483376,12.3857768464277,12.2270465023764,12.3857768464277,132640.045139665,0.0,1.0
2011-01-12,26.29,26.37,25.79,25.87,168700,12.6455174094208,12.6839974928271,12.4050168881309,12.4434969715373,350726.890518206,0.0,1.0
2011-01-13,25.98,26.48,25.72,26.23,130100,12.4964070862211,12.7369076075109,12.3713468151503,12.616657346866,270477.584211136,0.0,1.0
2011-01-14,26.52,26.61,25.85,26.02,161100,12.7561476492141,12.7994377430463,12.4338769506857,12.5156471279242,334926.50896552,0.0,1.0
2011-01-18,27.76,28.03,26.23,26.37,311600,13.352588942013,13.4824592235095,12.616657346866,12.6839974928271,647815.643660184,0.0,1.0
2011-01-19,27.7,27.84,27.37,27.63,237500,13.3237288794582,13.3910690254193,13.1649985354069,13.2900588064776,493761.923521482,0.0,1.0
2011-01-20,27.67,27.89,27.51,27.58,183600,13.3092988481808,13.4151190775483,13.232338681368,13.2660087543486,381703.954351765,0.0,1.0
2011-01-21,27.96,28.31,27.81,27.91,179400,13.4487891505289,13.6171395154318,13.3766389941419,13.4247390983999,372972.164546333,0.0,1.0
2011-01-24,28.31,28.44,27.94,28.03,111400,13.6171395154318,13.6796696509672,13.4391691296773,13.4824592235095,231600.329601235,0.0,1.0
2011-01-25,28.41,28.6,28.05,28.2,102200,13.6652396196898,13.7566298177799,13.4920792443611,13.564229400748,212473.551932191,0.0,1.0
2011-01-26,28.95,28.95,27.95,28.57,92400,13.9249801826828,13.9249801826828,13.4439791401031,13.7421997865025,192099.375719516,0.0,1.0
2011-01-27,28.86,28.95,27.69,28.95,175600,13.8816900888506,13.9249801826828,13.3189188690324,13.9249801826828,365071.97376999,0.0,1.0
2011-01-28,28.37,29.3499,28.3,28.76,142700,13.6459995779866,14.1173324996104,13.612329505006,13.8335899845927,296672.953627434,0.0,1.0
2011-01-31,28.31,28.7,28.07,28.45,111300,13.6171395154318,13.8047299220379,13.5016992652127,13.684479661393,231392.429843962,0.0,1.0
2011-02-01,29.0,29.24,28.25,28.54,94400,13.9490302348118,14.0644704850309,13.588279452877,13.7277697552251,196257.37086496,0.0,1.0
2011-02-02,28.75,29.09,28.69,28.69,78700,13.8287799741669,13.992320328644,13.7999199116121,13.7999199116121,163617.108973224,0.0,1.0
2011-02-03,28.62,28.77,28.25,28.58,84800,13.7662498386315,13.8383999950185,13.588279452877,13.7470097969283,176298.994166829,0.0,1.0
2011-02-04,28.87,28.96,28.15,28.54,55100,13.8865000992764,13.9297901931086,13.540179348619,13.7277697552251,114552.766256984,0.0,1.0
2011-02-07,29.25,29.514,28.86,28.89,61400,14.0692804954567,14.1962647706978,13.8816900888506,13.896120120128,127650.450965133,0.0,1.0
2011-02-08,29.22,29.589,28.83,29.18,68700,14.0548504641793,14.2323398488913,13.8672600575733,14.0356104224762,142827.133246004,0.0,1.0
2011-02-09,29.55,29.63,28.84,29.16,114000,14.2135808082306,14.252060891637,13.8720700679991,14.0259904016246,237005.723290313,0.0,1.0
2011-02-10,29.55,29.58,29.02,29.27,54600,14.2135808082306,14.228010839508,13.9586502556634,14.0789005163083,113513.267470623,0.0,1.0
2011-02-11,29.95,30.15,29.36,29.36,48700,14.4059812252625,14.5021814337785,14.1221906101405,14.1221906101405,101247.181791563,0.0,1.0
2011-02-14,29.83,30.01,29.79,29.89,48000,14.348261100153,14.4348412878173,14.3290210584498,14.3771211627078,99791.8834906574,0.0,1.0
2011-02-15,29.6,30.02,29.4,29.73,66400,14.2376308603596,14.4396512982431,14.1414306518437,14.300160995895,138045.438828743,0.0,1.0
2011-02-16,29.77,29.97,29.56,29.91,83300,14.3194010375982,14.4156012461141,14.2183908186564,14.3867411835593,173180.497807745,0.0,1.0
2011-02-17,29.8,29.97,29.37,29.7,104800,14.3338310688756,14.4156012461141,14.1270006205663,14.2857309646176,217878.945621269,0.0,1.0
2011-02-18,29.5,29.81,29.45,29.77,155400,14.1895307561017,14.3386410793014,14.1654807039727,14.3194010375982,323076.222801003,0.0,1.0
2011-02-22,28.14,29.27,28.09,29.14,133600,13.5353693381932,14.0789005163083,13.5113192860643,14.016370380773,277754.075715665,0.0,1.0
2011-02-23,28.0,28.21,27.35,28.21,145100,13.4680291922321,13.5690394111738,13.1553785145553,13.5690394111738,301662.547801967,0.0,1.0
2011-02-24,28.65,28.69,27.9,28.12,111400,13.7806798699089,13.7999199116121,13.4199290879741,13.5257493173417,231600.329601235,0.0,1.0
2011-02-25,29.16,29.28,28.77,28.77,80500,14.0259904016246,14.0837105267341,13.8383999950185,13.8383999950185,167359.304604123,0.0,1.0
2011-02-28,29.2,29.3,28.77,29.25,104100,14.0452304433277,14.0933305475857,13.8383999950185,14.0692804954567,216423.647320364,0.0,1.0
2011-03-01,28.49,29.42,28.22,29.25,188800,13.7037197030961,14.1510506726953,13.5738494215996,14.0692804954567,392514.741729921,0.0,1.0
2011-03-02,28.61,28.92,28.3,28.4,81000,13.7614398282057,13.9105501514054,13.612329505006,13.660429609264,168398.803390485,0.0,1.0
2011-03-03,29.81,30.02,28.74,28.97,56700,14.3386410793014,14.4396512982431,13.8239699637411,13.9346002035344,117879.162373339,0.0,1.0
2011-03-04,29.31,29.76,29.13,29.76,55700,14.0981405580115,14.3145910271724,14.0115603703472,14.3145910271724,115800.164800617,0.0,1.0
2011-03-07,28.85,29.83,28.55,29.43,48900,13.8768800784248,14.348261100153,13.7325797656509,14.1558606831211,101662.981306108,0.0,1.0
2011-03-08,29.15,29.47,28.74,28.93,72900,14.0211803911988,14.1751007248243,13.8239699637411,13.9153601618312,151558.923051436,0.0,1.0
2011-03-09,28.98,29.16,28.88,29.07,72900,13.9394102139602,14.0259904016246,13.8913101097022,13.9827003077924,151558.923051436,0.0,1.0
2011-03-10,28.07,28.5,28.0,28.5,74500,13.5016992652127,13.7085297135219,13.4680291922321,13.7085297135219,154885.319167791,0.0,1.0
2011-03-11,28.27,28.39,27.65,27.98,85900,13.5978994737286,13.6556195988382,13.2996788273292,13.4584091713805,178585.891496823,0.0,1.0
2011-03-14,28.1,28.97,27.59,27.96,53300,13.5161292964901,13.9346002035344,13.2708187647744,13.4487891505289,110810.570626084,0.0,1.0
2011-03-15,27.03,27.38,26.99,27.08,82600,13.0014581809298,13.1698085458327,12.9822181392266,13.0255082330587,171725.199506839,0.0,1.0
2011-03-16,26.28,27.17,26.1,26.81,157800,12.640707398995,13.0687983268909,12.5541272113306,12.8956379515622,328065.816975536,0.0,1.0
2011-03-17,26.89,27.2,26.47,26.78,93900,12.9341180349686,13.0832283581683,12.7320975970851,12.8812079202848,195217.872078599,0.0,1.0
2011-03-18,27.42,27.8982,27.05,27.17,152000,13.1890485875359,13.4190632860975,13.0110782017814,13.0687983268909,316007.631053748,0.0,1.0
2011-03-21,28.71,28.8994,27.83,27.85,121300,13.8095399324637,13.9006415299283,13.3862590149935,13.3958790358451,252182.405571182,0.0,1.0
2011-03-22,28.35,28.71,28.3,28.71,84300,13.636379557135,13.8095399324637,13.612329505006,13.8095399324637,175259.495380467,0.0,1.0
2011-03-23,28.36,28.62,27.9855,28.22,69900,13.6411895675608,13.7662498386315,13.4610546771147,13.5738494215996,145321.93033327,0.0,1.0
2011-03-24,28.41,28.55,28.15,28.5,96500,13.6652396196898,13.7325797656509,13.540179348619,13.7085297135219,200623.265767676,0.0,1.0
2011-03-25,28.82,29.2,28.31,28.52,98800,13.8624500471475,14.0452304433277,13.6171395154318,13.7181497343735,205404.960184936,0.0,1.0
2011-03-28,28.83,29.15,28.81,28.97,45100,13.8672600575733,14.0211803911988,13.8576400367217,13.9346002035344,93762.7905297634,0.0,1.0
2011-03-29,28.87,28.98,27.92,28.67,74600,13.9586502556634,14.0118352756884,13.4993250827199,13.8619502192542,154291.56548472,0.15,1.0
2011-03-30,29.32,29.52,29.0,29.07,110900,14.176225337584,14.2729253739932,14.0215052793294,14.0553502920726,229369.096679029,0.0,1.0
2011-03-31,29.68,29.73,29.25,29.38,96600,14.3502854031205,14.3744604122228,14.1423803248408,14.2052353485068,199793.099541877,0.0,1.0
2011-04-01,29.61,30.04,29.39,29.98,82700,14.3164403903773,14.524345468657,14.2100703503272,14.4953354577343,171044.403023946,0.0,1.0
2011-04-04,29.76,29.9,29.63,29.72,72200,14.3889654176842,14.4566554431706,14.3261103940182,14.3696254104024,149327.761769394,0.0,1.0
2011-04-05,29.08,30.21,29.01,29.62,196000,14.060185293893,14.6065404996048,14.0263402811498,14.3212753921978,405377.303418301,0.0,1.0
2011-04-06,29.6,29.82,29.23,29.24,86600,14.3116053885569,14.4179754286069,14.1327103211999,14.1375453230204,179110.584061351,0.0,1.0
2011-04-07,29.29,29.779,29.23,29.6,97400,14.1617203321227,14.3981519211431,14.1327103211999,14.3116053885569,201447.700780318,0.0,1.0
2011-04-08,28.85,29.54,28.71,29.54,61900,13.9489802520225,14.2825953776341,13.8812902265361,14.2825953776341,128024.770824453,0.0,1.0
2011-04-11,28.67,29.22,28.6219,28.89,49200,13.8619502192542,14.1278753193794,13.8386938604978,13.9683202593043,101757.976164186,0.0,1.0
2011-04-12,28.44,28.67,28.31,28.52,76200,13.7507451773837,13.8619502192542,13.6878901537177,13.7894251919474,157600.767961604,0.0,1.0
2011-04-13,28.14,28.65,27.97,28.65,52800,13.6056951227699,13.8522802156133,13.5235000918221,13.8522802156133,109203.681737175,0.0,1.0
2011-04-14,28.34,28.64,27.86,27.86,76200,13.7023951591791,13.8474452137929,13.4703150717971,13.4703150717971,157600.767961605,0.0,1.0
2011-04-15,28.49,28.85,28.27,28.34,164900,13.774920186486,13.9489802520225,13.6685501464359,13.7023951591791,341054.680273866,0.0,1.0
2011-04-18,28.01,28.16,27.83,28.03,84800,13.542840099104,13.6153651264109,13.4558100663357,13.5525101027449,175387.731274856,0.0,1.0
2011-04-19,28.28,28.3,27.9,28.19,155400,13.6733851482564,13.6830551518973,13.4896550790789,13.6298701318722,321406.290567366,0.0,1.0
2011-04-20,28.92,29.32,28.86,28.88,122700,13.9828252647657,14.176225337584,13.9538152538429,13.9634852574839,253774.464946048,0.0,1.0
2011-04-21,29.49,29.53,28.66,28.88,149900,14.2584203685318,14.2777603758137,13.8571152174338,13.9634852574839,310030.907053078,0.0,1.0
2011-04-25,29.58,29.95,29.38,29.54,141300,14.3019353849159,14.4808304522729,14.2052353485068,14.2825953776341,292243.943739827,0.0,1.0
2011-04-26,30.04,30.12,29.22,29.65,152500,14.524345468657,14.5630254832207,14.1278753193794,14.3357803976592,315408.361078015,0.0,1.0
2011-04-27,30.11,30.21,29.66,30.15,80700,14.5581904814002,14.6065404996048,14.3406153994796,14.5775304886821,166907.899927842,0.0,1.0
2011-04-28,30.47,30.59,29.9,29.98,105800,14.7322505469367,14.7902705687822,14.4566554431706,14.4953354577343,218821.013783961,0.0,1.0
2011-04-29,31.46,31.59,30.52,30.52,184000,15.2109157271621,15.2737707508281,14.756425556039,14.756425556039,380558.284841671,0.0,1.0
2011-05-02,30.78,31.66,30.61,31.65,117000,14.882135603371,15.3076157635713,14.7999405724232,15.3027807617508,241985.431122148,0.0,1.0
2011-05-03,30.2,30.81,29.99,30.77,71000,14.6017054977844,14.8966406088323,14.5001704595547,14.8773006015505,146845.859911731,0.0,1.0
2011-05-04,30.01,30.34,29.66,30.22,126000,14.5098404631957,14.6693955232708,14.3406153994796,14.6113755014253,260599.695054621,0.0,1.0
2011-05-05,29.98,30.44,29.59,29.73,93700,14.4953354577343,14.7177455414754,14.3067703867364,14.3744604122228,193795.170052524,0.0,1.0
2011-05-06,30.44,30.73,30.32,30.46,100800,14.7177455414754,14.8579605942687,14.6597255196299,14.7274155451163,208479.756043697,0.0,1.0
2011-05-09,30.79,30.82,30.06,30.33,87000,14.8869706051914,14.9014756106528,14.5340154722979,14.6645605214503,179937.884680572,0.0,1.0
2011-05-10,31.53,31.64,30.82,30.94,81900,15.2447607399053,15.2979457599304,14.9014756106528,14.9594956324983,169389.801785505,0.0,1.0
2011-05-11,30.34,31.37,30.09,31.37,94000,14.6693955232708,15.167400710778,14.5485204777593,15.167400710778,194415.64551694,0.0,1.0
2011-05-12,30.69,30.83,29.86,30.29,60000,14.8386205869868,14.9063106124732,14.4373154358888,14.6452205141685,124095.092883153,0.0,1.0
2011-05-13,30.13,30.74,29.9,30.66,70000,14.5678604850412,14.8627955960891,14.4566554431706,14.8241155815255,144777.608363678,0.0,1.0
2011-05-16,29.32,29.91,29.3,29.89,99100,14.176225337584,14.4614904449911,14.1665553339431,14.4518204413502,204963.728412008,0.0,1.0
2011-05-17,28.93,29.3,28.71,29.13,72800,13.9876602665862,14.1665553339431,13.8812902265361,14.0843603029953,150568.712698225,0.0,1.0
2011-05-18,29.23,29.37,28.81,29.06,116800,14.1327103211999,14.2004003466863,13.9296402447406,14.0505152902521,241571.780812538,0.0,1.0
2011-05-19,29.55,29.64,29.08,29.46,107200,14.2874303794546,14.3309453958387,14.060185293893,14.2439153630704,221716.565951233,0.0,1.0
2011-05-20,29.13,29.61,28.74,29.3,103800,14.0843603029953,14.3164403903773,13.8957952319974,14.1665553339431,214684.510687855,0.0,1.0
2011-05-23,28.4,28.68,28.04,28.52,99400,13.7314051701019,13.8667852210747,13.5573451045654,13.7894251919474,205584.203876423,0.0,1.0
2011-05-24,27.93,28.47,27.56,28.47,181300,13.5041600845403,13.7652501828451,13.3252650171833,13.7652501828451,374974.005661928,0.0,1.0
2011-05-25,28.52,28.58,27.81,27.81,83400,13.7894251919474,13.8184352028701,13.4461400626948,13.4461400626948,172492.179107582,0.0,1.0
2011-05-26,29.05,29.18,28.23,28.38,58500,14.0456802884317,14.1085353120976,13.6492101391541,13.7217351664609,120992.715561074,0.0,1.0
2011-05-27,29.53,29.82,29.17,29.2,83600,14.2777603758137,14.4179754286069,14.1037003102772,14.1182053157385,172905.829417193,0.0,1.0
2011-05-31,30.68,30.72,29.97,29.99,225400,14.8337855851664,14.8531255924482,14.4905004559138,14.5001704595547,466183.898931045,0.0,1.0
2011-06-01,29.14,30.25,29.05,30.25,175000,14.1617203321227,14.7011681553435,14.1179813194291,14.7011681553435,360090.432546738,0.15,1.0
2011-06-02,28.85,29.33,28.3,29.18,87800,14.0207835134433,14.2540582478091,13.7534895469825,14.1811598933198,180662.514157736,0.0,1.0
2011-06-03,29.21,29.59,28.26,28.26,130400,14.1957395642177,14.3804153955906,13.7340499857854,13.7340499857854,268318.813737684,0.0,1.0
2011-06-06,28.97,29.309,28.77,29.13,164200,14.0791021970348,14.2438524781806,13.981904391049,14.1568604418234,337867.708709568,0.0,1.0
2011-06-07,28.92,29.3,28.86,29.23,68200,14.0548027455383,14.2394785769112,14.0256434037426,14.2054593448162,140332.385712501,0.0,1.0
2011-06-08,28.59,29.14,28.45,28.76,77500,13.8944263656619,14.1617203321227,13.8263879014718,13.9770445007497,159468.620127841,0.0,1.0
2011-06-09,29.0,29.11,28.4535,28.63,52700,14.0936818679326,14.1471406612248,13.8280888630766,13.913865926859,108438.661686933,0.0,1.0
2011-06-10,28.45,28.94,28.23,28.73,99200,13.8263879014718,14.0645225261369,13.7194703148875,13.9624648298519,204119.833763638,0.0,1.0
2011-06-13,28.32,28.67,28.06,28.63,89300,13.7632093275811,13.9333054880562,13.6368521797996,13.913865926859,183749.003579565,0.0,1.0
2011-06-14,29.33,29.35,28.58,28.69,131100,14.2540582478091,14.2637780284077,13.8895664753626,13.9430252686547,269759.175467872,0.0,1.0
2011-06-15,29.03,29.28,28.62,29.03,140300,14.1082615388305,14.2297587963127,13.9090060365597,14.1082615388305,288689.643921757,0.0,1.0
2011-06-16,29.56,29.79,28.92,29.1,80900,14.3658357246927,14.4776132015763,14.0548027455383,14.1422807709255,166464.662817321,0.0,1.0
2011-06-17,30.66,30.8299,29.86,29.94,242700,14.9004236576143,14.9829931937992,14.5116324336713,14.5505115560656,499393.988451964,0.0,1.0
2011-06-20,31.42,31.42,30.3,30.45,101400,15.2697753203601,15.2697753203601,14.72546760684,14.7983659613293,208646.684915654,0.0,1.0
2011-06-21,31.97,32.53,31.78,31.78,154000,15.5370692868209,15.809223143581,15.4447313711345,15.4447313711345,316879.580641131,0.0,1.0
2011-06-22,31.87,32.5,31.84,31.88,72500,15.488470383828,15.7946434726831,15.4738907129302,15.4933302741273,149180.322055078,0.0,1.0
2011-06-23,31.77,31.78,31.1,31.33,123600,15.4398714808352,15.4447313711345,15.1142588307829,15.2260363076665,254326.728358725,0.0,1.0
2011-06-24,31.54,32.05,31.42,31.87,122400,15.3280940039516,15.5759484092152,15.2697753203601,15.488470383828,251857.536821262,0.0,1.0
2011-06-27,32.26,32.34,31.58,31.58,59800,15.6780061055002,15.7168852278945,15.3475335651487,15.3475335651487,123048.044950257,0.0,1.0
2011-06-28,32.76,33.48,32.67,32.84,145600,15.9210006204646,16.2709127220133,15.877261607771,15.9598797428589,299595.239878887,0.0,1.0
2011-06-29,33.63,33.72,32.84,32.99,84700,16.3438110765026,16.3875500891962,15.9598797428589,16.0327780973482,174283.769352622,0.0,1.0
2011-06-30,33.15,33.82,33.1,33.8,112100,16.1105363421368,16.436148992189,16.0862368906404,16.4264292115904,230663.642791368,0.0,1.0
2011-07-01,33.4,33.84,32.99,33.14,127100,16.232033599619,16.4458687727876,16.0327780973482,16.1056764518375,261528.53700966,0.0,1.0
2011-07-05,34.11,34.39,33.12,33.35,91400,16.5770858108683,16.7131627392484,16.0959566712389,16.2077341481225,188070.088770126,0.0,1.0
2011-07-06,34.68,34.78,33.76,33.94,76300,16.8540995579277,16.9026984609206,16.4069896503933,16.4944676757805,156999.428590378,0.0,1.0
2011-07-07,35.96,36.1799,35.07,35.15,181700,17.4761655162365,17.5830345039178,17.0436352795999,17.0825144019942,373876.751964242,0.0,1.0
2011-07-08,34.95,35.61,34.43,35.29,161100,16.9853165960085,17.3060693557614,16.7326023004455,17.1505528661842,331488.963904455,0.0,1.0
2011-07-11,33.31,34.53,33.11,34.3,120400,16.1882945869254,16.7812012034384,16.0910967809396,16.6694237265548,247742.217592156,0.0,1.0
2011-07-12,33.83,34.33,33.15,33.15,104800,16.4410088824883,16.6840033974527,16.1105363421368,16.1105363421368,215642.727605133,0.0,1.0
2011-07-13,34.02,34.88,33.8,34.18,53000,16.5333467981748,16.9512973639135,16.4264292115904,16.6111050429634,109055.959571298,0.0,1.0
2011-07-14,34.01,34.36,33.66,34.26,147500,16.5284869078755,16.6985830683505,16.3583907474004,16.6499841653577,303504.793146537,0.0,1.0
2011-07-15,34.15,34.5099,33.821,34.24,156000,16.5965253720655,16.7714328239368,16.4366349812189,16.6402643847591,320994.899870236,0.0,1.0
2011-07-18,34.62,34.72,33.73,34.05,158000,16.824940216132,16.8735391191249,16.3924099794954,16.5479264690726,325110.219099342,0.0,1.0
2011-07-19,36.17,36.21,34.85,34.95,367500,17.5782232125215,17.5976627737186,16.9367176930156,16.9853165960085,756189.908348153,0.0,1.0
2011-07-20,37.0,37.04,35.8683,36.22,305800,17.9815941073623,18.0010336685595,17.431600322192,17.6025226640179,629232.310130246,0.0,1.0
2011-07-21,40.52,40.93,36.98,36.99,356400,19.6922754927114,19.8915309949822,17.9718743267637,17.976734217063,733349.886626616,0.0,1.0
2011-07-22,40.55,40.75,40.0,40.48,242100,19.7068551636092,19.804052969595,19.4395611971485,19.6728359315142,498159.392683233,0.0,1.0
2011-07-25,40.0,40.19,39.37,39.87,257700,19.4395611971485,19.5318991128349,19.1333881082934,19.3763826232577,530258.882670255,0.0,1.0
2011-07-26,39.9,40.26,39.7201,39.95,182200,19.3909622941556,19.5659183449299,19.3035328676714,19.415261745652,374905.581771519,0.0,1.0
2011-07-27,39.03,39.97,38.68,39.55,239100,18.9681518381176,19.4249815262506,18.7980556776426,19.2208661336805,491986.413839574,0.0,1.0
2011-07-28,39.6,40.02,39.15,39.19,142400,19.245165585177,19.449280977747,19.0264705217091,19.0459100829062,293010.729112318,0.0,1.0
2011-07-29,39.53,39.72,38.2416,38.97,176000,19.211146353082,19.3034842687684,18.5849980869218,18.9389924963219,362148.092161292,0.0,1.0
2011-08-01,39.99,40.61,39.47,40.25,170800,19.4347013068492,19.736014505405,19.1819870112862,19.5610584546306,351448.262165617,0.0,1.0
2011-08-02,37.8,40.08,37.78,39.57,222300,18.3703853313053,19.4784403195428,18.3606655507067,19.2305859142791,457417.732315087,0.0,1.0
2011-08-03,37.19,38.01,36.56,37.75,273000,18.0739320230488,18.4724430275903,17.7677589341937,18.3460858798089,561741.074772913,0.0,1.0
2011-08-04,34.47,36.62,34.45,36.5,173800,16.7520418616427,17.7969182759894,16.7423220810441,17.738599592398,357621.241009276,0.0,1.0
2011-08-05,34.71,36.05,33.3,34.5,399500,16.8686792288256,17.51990452893,16.1834346966261,16.7666215325405,822035.016013841,0.0,1.0
2011-08-08,31.8,33.59,31.33,33.3,594400,15.454451151733,16.3243715153054,15.2260363076665,16.1834346966261,1223072.87489018,0.0,1.0
2011-08-09,34.66,34.66,30.72,32.75,602300,16.8443797773291,16.8443797773291,14.92958299941,15.9161407301653,1239328.38584515,0.0,1.0
2011-08-10,34.02,35.64,32.84,33.3,694000,16.5333467981748,17.3206490266593,15.9598797428589,16.1834346966261,1428015.77249964,0.0,1.0
2011-08-11,36.99,37.77,34.13,34.38,776700,17.976734217063,18.3558056604074,16.5868055914669,16.7083028489491,1598184.22262316,0.0,1.0
2011-08-12,37.38,37.91,36.46,37.46,372300,18.1662699387352,18.4238441245974,17.7191600312008,18.2051490611295,766066.674498008,0.0,1.0
2011-08-15,38.29,38.7415,37.53,38.13,312900,18.6085199559704,18.8279440029832,18.2391682932245,18.5307617111818,643841.693393569,0.0,1.0
2011-08-16,37.27,37.75,36.79,37.55,161300,18.1128111454431,18.3460858798089,17.8795364110773,18.2488880738231,331900.495827366,0.0,1.0
2011-08-17,37.11,37.88,36.99,37.5,226700,18.1186430138022,18.494588988489,18.0600540307341,18.3090572087735,464319.374999075,0.172,1.0
2011-08-18,34.2,35.51,33.85,35.5,277500,16.6978601744014,17.3374565728945,16.5269756404528,17.3325741576389,568366.239798162,0.0,1.0
2011-08-19,33.34,34.94,33.29,33.4,257300,16.2779724624135,17.0591589033212,16.2535603861352,16.3072669539476,526993.273874116,0.0,1.0
2011-08-22,34.09,34.51,33.84,34.23,367100,16.644153606589,16.8492150473273,16.5220932251972,16.7125074201684,751881.969837496,0.0,1.0
2011-08-23,35.68,36.02,33.88,34.07,269600,17.420457632241,17.5864597509339,16.5416228862199,16.6343887760776,552185.723421925,0.0,1.0
2011-08-24,36.74,36.99,35.34,35.65,187200,17.9379936493423,18.0600540307341,17.2544555135481,17.405810386474,383416.793117895,0.0,1.0
2011-08-25,35.21,37.365,35.09,37.05,150000,17.1909841152244,18.2431446028219,17.1323951321563,18.0893485222682,307224.994485492,0.0,1.0
2011-08-26,36.08,36.4,34.57,34.96,199700,17.6157542424679,17.7719915306494,16.8785095388613,17.0689237338325,409018.875991686,0.0,1.0
2011-08-29,38.07,38.1195,36.62,36.85,190800,18.5873548783468,18.6115228338624,17.8794046662742,17.9917002171547,390790.192985547,0.0,1.0
2011-08-30,38.32,38.8,37.44,37.67,168500,18.7094152597386,18.9437711920109,18.2797627172394,18.3920582681199,345116.077138704,0.0,1.0
2011-08-31,38.68,39.48,38.19,38.71,229300,18.8851822089429,19.2757754293967,18.6459438614149,18.8998294547099,469644.608236823,0.0,1.0
2011-09-01,38.72,39.97,38.12,38.69,385400,18.9047118699656,19.5150137769247,18.6117669546252,18.8900646241985,789363.419164725,0.0,1.0
2011-09-02,34.7,36.69,34.52,36.52,284600,17.5034586915874,18.5072593485401,17.4126626522651,18.4215075336246,564209.632736556,1.15,1.0
2011-09-06,34.99,35.1,33.16,33.25,246700,17.6497411993846,17.7052276678593,16.7266481329406,16.7720461526018,489074.196753717,0.0,1.0
2011-09-07,35.68,36.27,35.21,35.83,341600,17.9977926834536,18.2954019234546,17.7607141363341,18.0734560495555,677210.156510214,0.0,1.0
2011-09-08,34.99,36.23,34.95,35.41,129000,17.6497411993846,18.2752250258274,17.6295643017574,17.8615986244701,255738.027487756,0.0,1.0
2011-09-09,33.84,35.26,33.82,34.49,262100,17.0696553926028,17.7859352583681,17.0595669437892,17.3975299790447,519604.162825901,0.0,1.0
2011-09-12,34.72,34.78,33.0,33.5,164800,17.513547140401,17.5438124868418,16.6459405424318,16.8981517627717,326710.286278933,0.0,1.0
2011-09-13,35.15,35.6,34.67,34.91,107400,17.7304487898933,17.9574388881992,17.488326018367,17.6093874041302,212916.776373528,0.0,1.0
2011-09-14,36.13,36.65,34.9,35.51,220900,18.2247827817595,18.4870824509129,17.6043431797234,17.912040868538,437926.591256166,0.0,1.0
2011-09-15,37.32,37.38,36.26,36.61,144600,18.8250454861684,18.8553108326092,18.2903576990478,18.4669055532858,286664.486625811,0.0,1.0
2011-09-16,36.78,37.86,36.43,37.64,159700,18.5526573682013,19.0974336041354,18.3761095139634,18.9864606671859,316599.713099184,0.0,1.0
2011-09-19,35.67,36.12,34.79,35.84,142100,17.9927484590468,18.2197385573527,17.5488567112486,18.0785002739624,281708.323302405,0.0,1.0
2011-09-20,34.67,36.46,34.66,35.83,205200,17.488326018367,18.3912421871838,17.4832817939602,18.0734560495555,406801.885585177,0.0,1.0
2011-09-21,32.35,34.77,32.29,34.64,312200,16.31806595599,17.538768262435,16.2878006095492,17.4731933451466,618925.675826959,0.0,1.0
2011-09-22,31.64,32.17,30.435,31.11,421300,15.9599260231074,16.2272699166677,15.3520969820883,15.6925821295471,835212.643260402,0.0,1.0
2011-09-23,31.9,32.74,31.41,31.63,317800,16.0910758576841,16.5147907078551,15.843908861751,15.9548817987006,630027.481671389,0.0,1.0
2011-09-26,32.5,32.56,31.06,32.28,211800,16.393729322092,16.4239946685328,15.6673610075131,16.2827563851424,419886.156758967,0.0,1.0
2011-09-27,32.82,34.24,32.72,33.23,247100,16.5551445031095,17.2714243688747,16.5047022590415,16.7619577037882,489867.182885462,0.0,1.0
2011-09-28,30.86,33.13,30.84,33.0,234500,15.5664765193772,16.7115154597202,15.5563880705636,16.6459405424318,464888.119735495,0.0,1.0
2011-09-29,30.84,32.1,29.97,31.78,281600,15.5563880705636,16.1919603458201,15.1175405471722,16.0305451648026,558262.236748467,0.0,1.0
2011-09-30,28.75,30.74,28.45,30.3,597700,14.5021451695429,15.5059458264956,14.350818437339,15.2839999525965,1184919.52735994,0.0,1.0
2011-10-03,26.91,29.1,26.82,28.43,559000,13.5740078786922,14.6786930237808,13.528609859031,14.3407299885254,1108198.11911361,0.0,1.0
2011-10-04,27.38,27.46,25.31,26.51,581300,13.8110864258116,13.851440221066,12.7669319736045,13.3722389024203,1152407.0959584,0.0,1.0
2011-10-05,27.53,27.78,26.85,27.48,345700,13.8867497919136,14.0128554020835,13.5437425322514,13.8615286698796,685338.264360601,0.0,1.0
2011-10-06,27.51,27.63,26.32,27.51,795200,13.8766613431,13.9371920359816,13.2763986386911,13.8766613431,1576456.42990902,0.0,1.0
2011-10-07,26.27,28.01,26.2,27.77,512900,13.2511775166571,14.1288725634399,13.2158679458095,14.0078111776767,1016806.46743,0.0,1.0
2011-10-10,26.85,27.89,26.83,26.9,551200,13.5437425322514,14.0683418705583,13.5336540834378,13.5689636542854,1092734.88954458,0.0,1.0
2011-10-11,26.19,26.92,25.97,26.67,488400,13.2108237214027,13.579052103099,13.0998507844532,13.452946492929,968236.066860625,0.0,1.0
2011-10-12,26.56,27.18,26.44,26.48,500300,13.3974600244542,13.7102019376757,13.3369293315727,13.3571062291999,991827.404280039,0.0,1.0
2011-10-13,25.96,26.5,25.04,26.27,321100,13.0948065600464,13.3671946780135,12.630737914621,13.2511775166571,636569.617258284,0.0,1.0
2011-10-14,26.61,26.72,25.53,26.33,415300,13.4226811464882,13.478167614963,12.8779049105541,13.2814428630979,823317.851284229,0.0,1.0
2011-10-17,25.9,26.49,25.87,26.44,293700,13.0645412136056,13.3621504536067,13.0494085403852,13.3369293315727,582250.067233753,0.0,1.0
2011-10-18,26.78,27.23,25.9,26.03,455000,13.5084329614038,13.7354230597097,13.0645412136056,13.130116130894,902021.724859916,0.0,1.0
2011-10-19,26.23,26.96,25.83,26.78,589400,13.2310006190299,13.5992290007261,13.029231642758,13.5084329614038,1168465.06512623,0.0,1.0
2011-10-20,24.15,25.68,23.79,25.36,1107000,12.181801942416,12.9535682766561,12.0002098637713,12.7921530956385,2194589.11960424,0.0,1.0
2011-10-21,24.34,24.71,23.86,24.65,717000,12.2776422061452,12.4642785091967,12.0355194346189,12.4340131627559,1421427.64115288,0.0,1.0
2011-10-24,25.56,25.71,24.25,24.39,624000,12.8930375837745,12.9687009498765,12.232244186484,12.3028633281792,1237058.36552217,0.0,1.0
2011-10-25,24.41,25.27,24.38,25.27,318000,12.3129517769928,12.7467550759774,12.2978191037724,12.7467550759774,630423.974737259,0.0,1.0
2011-10-26,24.58,25.14,23.96,24.95,239700,12.3987035919083,12.681180158689,12.0859616786869,12.5853398949598,475196.939448182,0.0,1.0
2011-10-27,25.94,27.49,25.7,25.79,540000,13.0847181112328,13.8665728942864,12.9636567254697,13.0090547451308,1070531.27785573,0.0,1.0
2011-10-28,27.75,28.58,26.81,27.07,806700,13.9977227288631,14.4163933546273,13.5235656346242,13.6547154692009,1599254.7811967,0.0,1.0
2011-10-31,27.17,27.54,26.89,27.04,516500,13.7051577132689,13.8917940163204,13.5639194298786,13.6395827959805,1023943.34261571,0.0,1.0
2011-11-01,25.55,26.635,25.53,25.54,994200,12.8879933593677,13.4352917075052,12.8779049105541,12.8829491349609,1970967.03045215,0.0,1.0
2011-11-02,26.57,26.73,25.86,26.26,223900,13.402504248861,13.4832118393698,13.0443643159784,13.2461332922503,443873.987244255,0.0,1.0
2011-11-03,27.42,27.63,25.96,27.1,377900,13.8312633234388,13.9371920359816,13.0948065600464,13.6698481424213,749173.647966073,0.0,1.0
2011-11-04,27.4,27.55,26.63,27.03,203900,13.8211748746252,13.8968382407272,13.4327695953018,13.6345385715737,404224.680657006,0.0,1.0
2011-11-07,27.27,27.58,26.43,27.35,223700,13.7555999573369,13.9119709139476,13.3318851071659,13.7959537525912,443477.49417838,0.0,1.0
2011-11-08,27.18,28.0,26.96,27.68,274900,13.7102019376757,14.1238283390331,13.5992290007261,13.9624131580156,544979.719041738,0.0,1.0
2011-11-09,26.24,26.7,26.11,26.32,334000,13.2360448434367,13.4680791661494,13.1704699261484,13.2763986386911,662143.420007061,0.0,1.0
2011-11-10,26.61,26.9,26.245,26.89,115600,13.4226811464882,13.5689636542854,13.2385669556401,13.5639194298786,229172.9920743,0.0,1.0
2011-11-11,28.09,28.23,26.7737,27.0,223800,14.1692263586943,14.2398455003894,13.5052551000275,13.6194058983533,443675.740711316,0.0,1.0
2011-11-14,27.04,28.12,26.67,27.94,288400,13.6395827959805,14.1843590319147,13.452946492929,14.0935629925923,571743.000988133,0.0,1.0
2011-11-15,27.25,27.45,26.66,26.88,254400,13.7455115085233,13.8463959966592,13.4479022685222,13.5588752054718,504339.179789807,0.0,1.0
2011-11-16,26.9,27.47,26.83,26.95,231500,13.5689636542854,13.8564844454728,13.5336540834378,13.5941847763193,458940.723747407,0.0,1.0
2011-11-17,27.22,27.41,26.5,26.96,326700,13.7303788353029,13.826219099032,13.3671946780135,13.5992290007261,647671.423102713,0.0,1.0
2011-11-18,26.47,27.67,25.97,27.31,231500,13.3520620047931,13.9573689336088,13.0998507844532,13.7757768549641,458940.723747407,0.0,1.0
2011-11-21,25.76,26.3409,25.61,26.02,218300,12.9939220719104,13.2869410677013,12.9182587058085,13.1250719064872,432772.181399825,0.0,1.0
2011-11-22,25.1,26.09,25.07,26.09,126100,12.6610032610618,13.1603814773348,12.6458705878414,13.1603814773348,249988.878032606,0.0,1.0
2011-11-23,24.69,25.11,24.33,25.06,176600,12.4541900603831,12.6660474854686,12.2725979817384,12.6408263634346,350103.37716541,0.0,1.0
2011-11-25,24.51,25.78,24.43,24.84,58700,12.3633940210607,13.004010520724,12.3230402258064,12.5298534264851,116370.714833577,0.0,1.0
2011-11-28,26.14,26.17,25.06,25.54,161500,13.1856025993687,13.2007352725891,12.6408263634346,12.8829491349609,320168.150692038,0.0,1.0
2011-11-29,25.57,26.29,25.41,26.29,118900,12.8980818081813,13.2612659654707,12.8173742176725,13.2612659654707,235715.127661196,0.0,1.0
2011-11-30,27.22,27.44,26.17,26.66,290000,13.7303788353029,13.8413517722524,13.2007352725891,13.4479022685222,574914.945515111,0.0,1.0
2011-12-01,26.27,27.3363,26.24,27.21,141900,13.2511775166571,13.7890431651539,13.2360448434367,13.7253346108961,281311.830236533,0.0,1.0
2011-12-02,27.39,27.73,26.72,26.72,179600,13.8161306502184,13.9876342800496,13.478167614963,13.478167614963,356050.773153498,0.0,1.0
2011-12-05,28.68,28.87,27.61,27.82,210600,14.5424989647973,14.6388404851359,13.9999440871009,14.1064268201067,415334.944470061,0.15,1.0
2011-12-06,29.64,29.9,28.63,28.75,201600,15.029277172824,15.1611129374979,14.5171459331292,14.5779932091326,397585.587868776,0.0,1.0
2011-12-07,29.63,29.85,28.67,29.53,126000,15.0242065664904,15.1357599058298,14.5374283584637,14.9735005031542,248490.992417985,0.0,1.0
2011-12-08,27.89,29.52,27.83,29.42,123600,14.141921064442,14.9684298968206,14.1114974264403,14.9177238334845,243757.830657642,0.0,1.0
2011-12-09,28.51,28.68,27.74,28.11,121800,14.4562986571259,14.5424989647973,14.0658619694378,14.2534744037814,240207.959337386,0.0,1.0
2011-12-12,27.65,28.09,26.795,28.09,136000,14.0202265124353,14.2433331911142,13.5866896709115,14.2433331911142,268212.499752746,0.0,1.0
2011-12-13,26.46,28.07,26.26,28.07,153500,13.4168243587356,14.233191978447,13.3154122320633,14.233191978447,302725.137588577,0.0,1.0
2011-12-14,26.6,26.83,25.7588,26.24,172500,13.4878128474061,13.6044367930792,13.0612734426227,13.3052710193961,340196.001524623,0.0,1.0
2011-12-15,26.65,27.36,26.33,27.1,134300,13.5131658790742,13.8731789287606,13.3509064763986,13.7413431640867,264859.843505836,0.0,1.0
2011-12-16,27.05,27.73,26.34,27.09,157200,13.7159901324186,14.0607913631042,13.3559770827322,13.7362725577531,310022.09530244,0.0,1.0
2011-12-19,26.59,27.7,26.465,27.26,149800,13.4827422410725,14.0455795441034,13.4193596619024,13.8224728654245,295428.179874716,0.0,1.0
2011-12-20,28.04,28.11,26.98,27.37,162700,14.2179801594462,14.2534744037814,13.6804958880834,13.8782495350942,320868.924336556,0.0,1.0
2011-12-21,28.1,28.45,27.45,28.01,64200,14.2484037974478,14.4258750191242,13.9188143857631,14.2027683404453,126612.077089164,0.0,1.0
2011-12-22,28.9,29.11,28.2507,28.36,118600,14.6540523041367,14.7605350371426,14.3248178348953,14.3802395621217,233897.076990263,0.0,1.0
2011-12-23,28.97,29.15,28.71,28.93,77000,14.689546548472,14.780817462477,14.5577107837981,14.6692641231376,151855.606477658,0.0,1.0
2011-12-27,29.12,29.79,28.6801,28.94,128700,14.7656056434762,15.1053362678281,14.5425496708606,14.6743347294712,253815.79939837,0.0,1.0
2011-12-28,28.3,29.3,28.19,29.3,113300,14.34981592412,14.8568765574812,14.2940392544503,14.8568765574812,223444.67810284,0.0,1.0
2011-12-29,28.88,29.69,28.49,28.49,87500,14.6439110914695,15.054630204492,14.4461574444587,14.4461574444587,172563.189179157,0.0,1.0
2011-12-30,28.9,29.49,28.45,28.76,107600,14.6540523041367,14.9532180778198,14.4258750191242,14.5830638154662,212203.418922026,0.0,1.0
2012-01-03,30.3,30.4,29.28,29.33,263100,15.3639371908423,15.4146432541784,14.846735344814,14.872088376482,518872.857977556,0.0,1.0
2012-01-04,29.84,30.42,29.62,30.01,138800,15.1306892994962,15.4247844668457,15.0191359601567,15.2168896071676,273734.521806479,0.0,1.0
2012-01-05,30.04,30.32,29.43,29.7,158000,15.2321014261684,15.3740784035095,14.9227944398181,15.0597008108256,311599.81588922,0.0,1.0
2012-01-06,29.71,30.37,29.56,29.91,123300,15.0647714171592,15.3994314351776,14.9887123221551,15.1661835438315,243166.185437601,0.0,1.0
2012-01-09,29.5,30.4257,29.46,29.88,93800,14.9582886841534,15.4276747124558,14.938006258819,15.1509717248306,184987.738800056,0.0,1.0
2012-01-10,30.39,30.42,30.05,30.07,107000,15.4095726478448,15.4247844668457,15.237172032502,15.2473132451693,211020.12848194,0.0,1.0
2012-01-11,30.49,30.8923,30.2,30.2,162700,15.4602787111809,15.6642692039821,15.3132311275062,15.3132311275062,320868.924336558,0.0,1.0
2012-01-12,30.25,30.8663,29.825,30.57,337400,15.3385841591743,15.6510856275147,15.1230833899958,15.5008435618498,665403.657474826,0.0,1.0
2012-01-13,30.5,30.86,29.73,29.74,102700,15.4653493175145,15.6478911455245,15.0749126298265,15.0799832361601,202539.880327993,0.0,1.0
2012-01-17,30.59,30.8799,30.4,30.72,99100,15.510984774517,15.6579816521284,15.4146432541784,15.576902656854,195440.137687479,0.0,1.0
2012-01-18,31.01,31.11,30.04,30.38,111900,15.7239502405287,15.7746563038648,15.2321014261684,15.4045020415112,220683.667075973,0.0,1.0
2012-01-19,31.44,31.72,30.96,31.12,111700,15.941986312874,16.0839632902151,15.6985972088607,15.7797269101984,220289.236929278,0.0,1.0
2012-01-20,31.23,31.88,31.04,31.51,224200,15.8355035798682,16.1650929915529,15.7391620595296,15.9774805572093,442156.194445335,0.0,1.0
2012-01-23,31.56,31.7666,31.25,31.25,109800,16.0028335888773,16.1075923157298,15.8456447925354,15.8456447925354,216542.150535673,0.0,1.0
2012-01-24,31.53,31.87,31.24,31.24,128600,15.9876217698765,16.1600223852193,15.8405741862018,15.8405741862018,253618.584325023,0.0,1.0
2012-01-25,31.68,31.86,31.31,31.37,266400,16.0636808648807,16.1549517788857,15.8760684305371,15.9064920685387,525380.955398025,0.0,1.0
2012-01-26,33.45,33.71,31.78,32.04,477900,16.9611781859299,17.0930139506038,16.1143869282168,16.2462226928907,942490.835528215,0.0,1.0
2012-01-27,34.27,34.62,33.2,33.2,303700,17.376967905286,17.5544391269624,16.8344130275896,16.8344130275896,598942.177756684,0.0,1.0
2012-01-30,33.86,34.49,33.47,33.88,234000,17.1690730456079,17.4885212446255,16.9713193985971,17.1792142582752,461483.271633403,0.0,1.0
2012-01-31,33.77,34.12,33.35,34.1,155800,17.1234375886054,17.3009088102818,16.9104721225938,17.2907675976146,307261.084275573,0.0,1.0
2012-02-01,34.04,34.39,33.79,34.06,254400,17.2603439596129,17.4378151812893,17.1335788012727,17.2704851722802,501715.146596315,0.0,1.0
2012-02-02,33.97,34.49,33.56,34.1,152300,17.2248497152777,17.4885212446255,17.0169548555996,17.2907675976146,300358.556708406,0.0,1.0
2012-02-03,34.87,34.93,34.3329,34.77,118700,17.6812042853027,17.7116279233044,17.4088620191244,17.6304982219666,234094.29206361,0.0,1.0
2012-02-06,34.72,34.99,34.56,34.72,91100,17.6051451902985,17.742051561306,17.5240154889607,17.6051451902985,179662.931819671,0.0,1.0
2012-02-07,34.49,34.65,34.09,34.6,138000,17.4885212446255,17.5696509459632,17.285696991281,17.5442979142952,272156.801219698,0.0,1.0
2012-02-08,34.75,34.86,34.22,34.47,155500,17.6203570092994,17.6761336789691,17.351614873618,17.4783800319582,306669.439055529,0.0,1.0
2012-02-09,34.05,35.0,34.001,34.79,112000,17.2654145659466,17.7471221676396,17.2405685949119,17.6406394346338,220880.88214932,0.0,1.0
2012-02-10,33.6,33.85,33.33,33.71,85800,17.0372372809341,17.1640024392743,16.9003309099265,17.0930139506038,169210.532932247,0.0,1.0
2012-02-13,34.1,34.47,33.75,34.09,47200,17.2907675976146,17.4783800319582,17.1132963759382,17.285696991281,93085.5146200708,0.0,1.0
2012-02-14,33.86,34.16,33.5,33.83,131700,17.1690730456079,17.3211912356163,16.9865312175979,17.1538612266071,259732.2515988,0.0,1.0
2012-02-15,33.62,34.76,33.58,34.28,96400,17.0473784936013,17.625427615633,17.0270960682668,17.3820385116196,190115.330707093,0.0,1.0
2012-02-16,34.23,34.24,33.56,33.56,77400,17.3566854799516,17.3617560862852,17.0169548555996,17.0169548555996,152644.466771048,0.0,1.0
2012-02-17,34.1,34.911,33.99,34.47,61100,17.2907675976146,17.7019937712705,17.2349909279449,17.4783800319582,120498.409815388,0.0,1.0
2012-02-21,33.29,34.52,33.18,34.11,161000,16.8800484845921,17.5037330636263,16.8242718149224,17.2958382039482,317516.268089648,0.0,1.0
2012-02-22,33.07,33.72,32.99,33.3,91400,16.7684951452527,17.0980845569374,16.7279302945838,16.8851190909257,180254.577039713,0.0,1.0
2012-02-23,33.8,34.06,33.2,33.2,102100,17.1386494076063,17.2704851722802,16.8344130275896,16.8344130275896,201356.589887907,0.0,1.0
2012-02-24,33.52,34.36,33.47,33.79,62500,16.9966724302652,17.4226033622885,16.9713193985971,17.1335788012727,123259.420842254,0.0,1.0
2012-02-27,33.78,34.19,33.23,33.23,73100,17.1285081949391,17.3364030546171,16.8496248465904,16.8496248465904,144164.218617101,0.0,1.0
2012-02-28,34.14,34.37,33.77,33.8,164600,17.3110500229491,17.4276739686221,17.1234375886054,17.1386494076063,324616.010730161,0.0,1.0
2012-02-29,32.94,34.7,32.93,34.35,105900,16.7025772629157,17.5950039776313,16.6975066565821,17.4175327559549,208850.762675116,0.0,1.0
2012-03-01,32.39,33.99,32.36,33.01,143000,16.4236939145671,17.2349909279449,16.4084820955662,16.738071507251,282017.554887078,0.0,1.0
2012-03-02,31.53,32.42,31.27,32.42,232900,15.9876217698765,16.4389057335679,15.8557860052026,16.4389057335679,459313.905826578,0.0,1.0
2012-03-05,31.46,31.59,31.17,31.37,105800,15.9521275255412,16.0180454078782,15.8050799418665,15.9064920685387,208653.547601769,0.0,1.0
2012-03-06,30.81,31.57,30.68,31.04,106400,15.6225381138565,16.007904195211,15.5566202315195,15.7391620595296,209836.838041854,0.0,1.0
2012-03-07,30.75,31.31,30.63,30.94,61600,15.5921144758548,15.8760684305371,15.5312671998515,15.6884559961934,121484.485182126,0.0,1.0
2012-03-08,31.0,31.35,30.75,31.0,126600,15.7188796341951,15.8963508558715,15.5921144758548,15.7188796341951,249674.282858071,0.0,1.0
2012-03-09,31.34,31.47,31.01,31.09,132000,15.8912802495379,15.9571981318748,15.7239502405287,15.7645150911976,260323.896818842,0.0,1.0
2012-03-12,31.11,31.53,30.95,31.34,59200,15.7746563038648,15.9876217698765,15.693526602527,15.8912802495379,116751.323421784,0.0,1.0
2012-03-13,31.01,31.35,30.88,31.35,170700,15.7239502405287,15.8963508558715,15.6580323581918,15.8963508558715,336646.130204366,0.0,1.0
2012-03-14,30.96,31.5,30.89,30.94,171700,15.6985972088607,15.9724099508757,15.6631029645254,15.6884559961934,338618.280937841,0.0,1.0
2012-03-15,31.91,32.01,30.86,31.01,150600,16.1803048105537,16.2310108738899,15.6478911455245,15.7239502405287,297005.900461497,0.0,1.0
2012-03-16,31.87,32.3,31.61,32.09,213400,16.2472368141574,16.4664496108341,16.1146895417482,16.3593921985036,418597.825451387,0.172,1.0
2012-03-19,32.12,32.38,31.73,31.82,133700,16.3746861145509,16.50723338696,16.1758652059371,16.2217469540787,262261.149310451,0.0,1.0
2012-03-20,32.02,32.26,31.75,31.88,106600,16.3237063943935,16.4460577227712,16.1860611499685,16.2523347861731,209102.756293897,0.0,1.0
2012-03-21,32.0,32.2,31.72,32.13,174100,16.313510450362,16.4154698906768,16.1707672339213,16.3797840865666,341508.347755794,0.0,1.0
2012-03-22,31.72,31.82,31.37,31.61,108400,16.1707672339213,16.2217469540787,15.9923382133705,16.1146895417482,212633.572066215,0.0,1.0
2012-03-23,31.43,31.69,31.27,31.68,101200,16.0229260454649,16.1554733178741,15.9413584932131,16.1503753458584,198510.308976946,0.0,1.0
2012-03-26,31.85,32.08,31.65,31.84,105900,16.2370408701259,16.3542942264879,16.1350814298112,16.2319428981102,207729.66127133,0.0,1.0
2012-03-27,31.06,31.7,30.99,31.69,104000,15.9260645771659,16.2542255987173,15.8901719654337,16.2490980827556,202827.25744007,0.18,1.0
2012-03-28,31.05,31.25,30.63,31.05,207700,15.9209370612042,16.023487380439,15.7055813908111,15.9209370612042,405069.436252907,0.0,1.0
2012-03-29,30.81,31.13,30.39,30.84,133200,15.7978766781224,15.9619571888981,15.5825210077293,15.8132592260076,259774.91049055,0.0,1.0
2012-03-30,31.9,32.18,30.74,30.95,209300,16.3567759179521,16.5003463648808,15.7619840663902,15.8696619015868,408189.85559814,0.0,1.0
2012-04-02,32.87,33.0,31.5,31.75,157200,16.8541449662409,16.9208026737436,16.1516752794825,16.279863178526,306581.200669029,0.0,1.0
2012-04-03,33.06,33.24,32.59,32.74,217800,16.951567769514,17.0438630568253,16.7105745193122,16.7874872587383,424767.083369684,0.0,1.0
2012-04-04,32.29,32.63,31.705,32.63,173300,16.55674904046,16.7310845831592,16.2567893566982,16.7310845831592,337980.420330423,0.0,1.0
2012-04-05,33.11,33.15,32.22,32.23,133600,16.9772053493227,16.9977154131697,16.5208564287278,16.5259839446895,260555.015326859,0.0,1.0
2012-04-09,33.26,33.53,32.4501,32.72,148800,17.0541180887488,17.1925610197158,16.6388405710074,16.7772322268148,290198.999106561,0.0,1.0
2012-04-10,34.07,34.24,33.29,33.29,309400,17.4694468816498,17.5566146529994,17.069500636634,17.069500636634,603411.090884206,0.0,1.0
2012-04-11,34.94,35.83,34.56,35.79,231600,17.9155407703212,18.3718896909161,17.7206951637751,18.3513796270691,451680.700222309,0.0,1.0
2012-04-12,34.73,34.97,33.88,34.86,179200,17.8078629351247,17.9309233182064,17.3720240783767,17.8745206426273,349486.966665965,0.0,1.0
2012-04-13,33.78,34.62,33.75,34.62,122700,17.3207489187593,17.7514602595455,17.3053663708741,17.7514602595455,239297.158537467,0.0,1.0
2012-04-16,33.8,34.71,33.35,34.12,76500,17.3310039506828,17.7976079032012,17.1002657324045,17.4950844614585,149195.049943897,0.0,1.0
2012-04-17,34.02,34.4,33.87,34.02,112300,17.4438093018411,17.6386549083872,17.366896562415,17.4438093018411,219014.432793459,0.0,1.0
2012-04-18,34.65,35.06,33.42,33.84,169700,17.7668428074307,17.9770709618621,17.1361583441367,17.3515140145298,330959.476803652,0.0,1.0
2012-04-19,34.74,35.48,33.82,35.0,127100,17.8129904510864,18.1924266322552,17.3412589826063,17.9463058660917,247878.311736854,0.0,1.0
2012-04-20,34.92,35.53,34.61,35.13,277100,17.9052857383977,18.2180642120639,17.7463327435838,18.0129635735943,540417.62535234,0.0,1.0
2012-04-23,33.74,34.3,33.17,34.17,135200,17.3002388549124,17.5873797487698,17.0079704450931,17.5207220412672,263675.43467209,0.0,1.0
2012-04-24,34.38,34.55,33.55,33.74,107200,17.6283998764637,17.7155676478133,17.2028160516393,17.3002388549124,209068.096130534,0.0,1.0
2012-04-25,35.01,35.12,34.5398,34.8,114200,17.9514333820534,18.0078360576325,17.7103375815324,17.8437555468568,222719.930765922,0.0,1.0
2012-04-26,35.09,35.19,34.64,35.08,128000,17.9924535097473,18.0437286693647,17.761715291469,17.9873259937856,249633.547618547,0.0,1.0
2012-04-27,35.16,35.46,34.78,35.22,222400,18.0283461214795,18.1821716003317,17.8335005149334,18.0591112172499,433738.288987225,0.0,1.0
2012-04-30,35.24,35.43,34.78,35.14,74000,18.0693662491734,18.1667890524465,17.8335005149334,18.018091089556,144319.394716973,0.0,1.0
2012-05-01,35.2,35.7,35.11,35.23,191200,18.0488561853265,18.3052319834135,18.0027085416708,18.0642387332117,372890.111755204,0.0,1.0
2012-05-02,35.21,35.35,34.7,34.89,71000,18.0539837012882,18.1257689247526,17.7924803872394,17.8899031905125,138468.608444663,0.0,1.0
2012-05-03,35.01,35.2,34.65,35.14,124100,17.9514333820534,18.0488561853265,17.7668428074307,18.018091089556,242027.525464544,0.0,1.0
2012-05-04,34.95,35.15,34.5401,34.75,184500,17.920668286283,18.0232186055178,17.7104914070112,17.8181179670481,359823.355747045,0.0,1.0
2012-05-07,34.99,35.28,34.57,34.81,85000,17.9411783501299,18.0898763130204,17.7258226797368,17.8488830628186,165772.277715442,0.0,1.0
2012-05-08,35.05,35.1,34.605,34.71,191300,17.9719434459004,17.9975810257091,17.7437689856029,17.7976079032012,373085.137964281,0.0,1.0
2012-05-09,34.7,35.11,34.14,34.62,179000,17.7924803872394,18.0027085416708,17.505339493382,17.7514602595455,349096.914247813,0.0,1.0
2012-05-10,34.91,35.1,34.66,34.97,105300,17.900158222436,17.9975810257091,17.7719703233925,17.9309233182064,205362.59815807,0.0,1.0
2012-05-11,35.1,35.2299,34.47,34.6,163000,17.9975810257091,18.0641874580521,17.6745475201194,17.741205227622,317892.720795493,0.0,1.0
2012-05-14,33.93,34.9,33.61,34.71,126400,17.3976616581854,17.8950307064742,17.2335811474097,17.7976079032012,246513.128273315,0.0,1.0
2012-05-15,33.5,34.23,33.31,33.87,107000,17.1771784718306,17.5514871370376,17.0797556685575,17.366896562415,208678.043712379,0.0,1.0
2012-05-16,33.0,33.83,32.8,33.54,89600,16.9208026737436,17.346386498568,16.8182523545087,17.1976885356775,174743.483332982,0.0,1.0
2012-05-17,32.63,33.35,32.25,33.06,131700,16.7310845831592,17.1002657324045,16.536238976613,16.951567769514,256849.517354395,0.0,1.0
2012-05-18,32.12,32.85,32.0,32.65,122300,16.4695812691104,16.8438899343174,16.4080510775695,16.7413396150826,238517.053701159,0.0,1.0
2012-05-21,32.51,32.585,31.88,32.2,85600,16.6695543916183,16.7080107613313,16.3465208860286,16.5106013968043,166942.434969903,0.0,1.0
2012-05-22,32.68,33.189,32.37,32.51,121700,16.7567221629679,17.0177127254205,16.5977691681539,16.6695543916183,237346.896446696,0.0,1.0
2012-05-23,32.55,32.57,31.94,32.44,147000,16.6900644554652,16.7003194873887,16.3772859817991,16.6336617798861,286688.527343176,0.0,1.0
2012-05-24,32.66,32.82,32.26,32.57,113200,16.7464671310444,16.8285073864322,16.5413664925748,16.7003194873887,220769.668675152,0.0,1.0
2012-05-25,32.62,32.82,32.48,32.57,130900,16.7259570671974,16.8285073864322,16.654171843733,16.7003194873887,255289.30768178,0.0,1.0
2012-05-29,33.48,33.55,32.85,32.85,94800,17.1669234399071,17.2028160516393,16.8438899343174,16.8438899343174,184884.846204986,0.0,1.0
2012-05-30,32.48,33.33,32.33,33.0,127900,16.654171843733,17.090010700481,16.5772591043069,16.9208026737436,249438.521409471,0.0,1.0
2012-05-31,32.35,32.9392,31.99,32.38,160000,16.6798094235418,16.9836036650364,16.4941917607141,16.6952775621107,310315.296090531,0.18,1.0
2012-06-01,30.4,31.75,30.32,31.65,106800,15.6743804165586,16.3704466521623,15.6331320470413,16.3188861902657,207135.460140429,0.0,1.0
2012-06-04,30.5,30.7671,29.9,30.61,128700,15.7259408784551,15.8636588721809,15.4165781070757,15.7826573865414,249609.866292822,0.0,1.0
2012-06-05,30.62,30.86,30.26,30.27,84700,15.787813432731,15.9115585412828,15.6021957699034,15.607351816093,164273.159867925,0.0,1.0
2012-06-06,31.53,31.58,30.69,30.83,191900,16.2570136359898,16.2827938669381,15.8239057560586,15.8960904027138,372184.408248582,0.0,1.0
2012-06-07,31.62,32.15,31.36,32.06,96000,16.3034180516968,16.5766884997486,16.1693608507657,16.5302840840417,186189.177654319,0.0,1.0
2012-06-08,32.88,33.16,31.251,31.52,130700,16.9530798715936,17.097449164904,16.1131599472984,16.2518575898002,253488.807493953,0.0,1.0
2012-06-11,32.2,33.25,32.1,33.25,129600,16.6024687306969,17.1438535806109,16.5509082688003,17.1438535806109,251355.389833331,0.0,1.0
2012-06-12,32.11,32.49,31.8,32.2,107400,16.55606431499,16.751994070197,16.3962268831106,16.6024687306969,208299.142500769,0.0,1.0
2012-06-13,31.97,32.49,31.67,31.95,81700,16.4838796683348,16.751994070197,16.3291982826451,16.4735675759555,158454.748066227,0.0,1.0
2012-06-14,32.07,32.21,31.5,31.91,58700,16.5354401302313,16.6076247768866,16.2415454974209,16.4529433911968,113846.924253214,0.0,1.0
2012-06-15,32.38,32.53,31.931,32.16,113200,16.6952775621107,16.7726182549556,16.4637710881951,16.5818445459383,219548.071984052,0.0,1.0
2012-06-18,32.46,32.76,31.905,32.27,64300,16.736525931628,16.8912073173177,16.450365368102,16.6385610540245,124707.959616382,0.0,1.0
2012-06-19,33.03,33.214,32.26,32.51,146600,17.0304205644385,17.1252918143282,16.6334050078348,16.7623061625763,284326.390042949,0.0,1.0
2012-06-20,32.83,33.36,32.61,33.07,52600,16.9272996406453,17.2005700886972,16.8138666244728,17.0510447491971,102016.153589762,0.0,1.0
2012-06-21,31.99,33.09,31.9,32.78,70700,16.4941917607141,17.0613568415764,16.4477873450072,16.901519409697,137120.571460004,0.0,1.0
2012-06-22,32.33,32.56,31.92,32.09,245300,16.6694973311624,16.7880863935246,16.4580994373865,16.5457522226107,475752.138318798,0.0,1.0
2012-06-25,32.13,32.34,31.77,31.77,56700,16.5663764073693,16.6746533773521,16.3807587445416,16.3807587445416,109967.983052082,0.0,1.0
2012-06-26,32.82,33.16,32.27,32.3,101000,16.9221435944557,17.097449164904,16.6385610540245,16.6540291925935,195886.530657148,0.0,1.0
2012-06-27,33.65,33.89,32.69,32.88,71400,17.3500954281972,17.473840536749,16.8551149939901,16.9530798715936,138478.2008804,0.0,1.0
2012-06-28,33.7,33.78,32.67,33.44,66000,17.3758756591455,17.4171240286628,16.8448029016108,17.2418184582144,128005.059637344,0.0,1.0
2012-06-29,34.51,34.57,33.64,34.57,96300,17.7935154005078,17.8244516776457,17.3449393820076,17.8244516776457,186771.018834488,0.0,1.0
2012-07-02,35.42,35.42,34.45,34.75,116700,18.2627156037666,18.2627156037666,17.7625791233698,17.9172605090595,226336.219086031,0.0,1.0
2012-07-03,36.34,36.34,35.42,35.44,46100,18.7370718532151,18.7370718532151,18.2627156037666,18.2730276961459,89409.5946860843,0.0,1.0
2012-07-05,36.65,36.81,36.29,36.42,82700,18.8969092850944,18.979406024129,18.7112916222668,18.7783202227323,160394.218666794,0.0,1.0
2012-07-06,36.49,36.58,36.08,36.56,81400,18.8144125460599,18.8608169617668,18.603014652284,18.8505048693875,157872.906886058,0.0,1.0
2012-07-09,35.94,36.67,35.83,36.47,79500,18.5308300056288,18.9072213774738,18.4741134975425,18.8041004536806,154187.912744983,0.0,1.0
2012-07-10,35.13,36.35,34.9509,36.35,80700,18.1131902642665,18.7422278994047,18.0208454770098,18.7422278994047,156515.277465662,0.0,1.0
2012-07-11,35.4,35.74,35.15,35.21,101000,18.2524035113873,18.4277090818356,18.1235023566458,18.1544386337838,195886.530657148,0.0,1.0
2012-07-12,35.75,36.16,34.65,35.28,88300,18.4328651280253,18.6442630218012,17.865700047163,18.1905309571114,171255.254029962,0.0,1.0
2012-07-13,37.31,37.33,36.03,36.03,56500,19.2372083336118,19.2475204259912,18.5772344213357,18.5772344213357,109580.088931969,0.0,1.0
2012-07-16,37.4,37.56,36.78,37.31,45100,19.2836127493188,19.3661094883533,18.96393788556,19.2372083336118,87470.1240855184,0.0,1.0
2012-07-17,37.66,37.81,36.69,37.62,66200,19.4176699502498,19.4950106430947,18.9175334698531,19.3970457654912,128392.953757458,0.0,1.0
2012-07-18,36.5,38.0,36.33,37.72,188300,18.8195685922496,19.5929755206982,18.7319158070254,19.4486062273878,365202.314086544,0.0,1.0
2012-07-19,33.25,35.6,32.99,35.27,221500,17.1438535806109,18.3555244351804,17.0097963796798,18.1853749109217,429592.73802533,0.0,1.0
2012-07-20,31.91,33.01,31.48,33.01,354100,16.4529433911968,17.0201084720591,16.2312334050416,17.0201084720591,686766.539660359,0.0,1.0
2012-07-23,31.98,32.2,31.2029,31.49,98600,16.4890357145244,16.6024687306969,16.0883593651262,16.2363894512312,191231.80121579,0.0,1.0
2012-07-24,32.1,32.18,31.6,31.95,195000,16.5509082688003,16.5921566383176,16.2931059593175,16.4735675759555,378196.767110336,0.0,1.0
2012-07-25,32.79,32.99,32.2,32.33,160200,16.9066754558867,17.0097963796798,16.6024687306969,16.6694973311624,310703.190210645,0.0,1.0
2012-07-26,33.0,33.28,32.67,33.13,152400,17.0149524258695,17.1593217191799,16.8448029016108,17.081981026335,295575.319526231,0.0,1.0
2012-07-27,33.53,33.74,32.97,33.0,73700,17.2882228739213,17.3964998439041,16.9994842873005,17.0149524258695,142938.983261701,0.0,1.0
2012-07-30,33.6,33.9599,33.4728,33.49,120000,17.3243151972489,17.5098812996147,17.2587302897165,17.2675986891627,232736.472067899,0.0,1.0
2012-07-31,33.0,33.83,32.99,33.65,140300,17.0149524258695,17.4429042596111,17.0097963796798,17.3500954281972,272107.725259385,0.0,1.0
2012-08-01,32.67,33.282,32.65,33.22,137200,16.8448029016108,17.1603529284178,16.8344908092315,17.1283854420419,266095.366397631,0.0,1.0
2012-08-02,32.79,32.85,31.764,32.29,73800,16.9066754558867,16.9376117330246,16.3776651168278,16.6488731464038,143132.930321758,0.0,1.0
2012-08-03,34.17,34.23,32.74,33.16,111200,17.6182098300594,17.6491461071973,16.8808952249384,17.097449164904,215669.13078292,0.0,1.0
2012-08-06,34.32,34.63,34.02,34.25,57900,17.6955505229043,17.8553879547836,17.5408691372145,17.6594581995767,112295.347772761,0.0,1.0
2012-08-07,34.61,34.95,34.25,34.51,168600,17.8450758624043,18.0203814328527,17.6594581995767,17.7935154005078,326994.743255398,0.0,1.0
2012-08-08,34.36,34.4,34.03,34.31,151800,17.7161747076629,17.7367988924215,17.5460251834042,17.6903944767146,294411.637165892,0.0,1.0
2012-08-09,34.8,34.9395,34.03,34.26,222000,17.9430407400078,18.0149675843535,17.5460251834042,17.6646142457663,430562.473325613,0.0,1.0
2012-08-10,34.79,34.9352,34.526,34.69,107500,17.9378846938182,18.012750484492,17.8017650744112,17.8863242319216,208493.089560826,0.0,1.0
2012-08-13,34.59,34.77,34.4,34.62,154700,17.834763770025,17.9275726014389,17.7367988924215,17.850231908594,300036.101907533,0.0,1.0
2012-08-14,34.86,34.88,34.54,34.69,142700,17.9739770171458,17.9842891095251,17.8089835390767,17.8863242319216,276762.454700742,0.0,1.0
2012-08-15,35.55,35.7,34.68,34.75,183400,18.3297442042321,18.407084897077,17.8811681857319,17.9172605090595,355698.908143773,0.0,1.0
2012-08-16,35.8,36.76,35.17,35.67,362300,18.5473293534357,19.04468790593,18.2209378033612,18.4799787161187,699310.383335452,0.172,1.0
2012-08-17,35.98,36.4,35.62,35.86,241200,18.6405840820284,18.8581784487446,18.454074624843,18.5784142629666,465563.523214217,0.0,1.0
2012-08-20,35.03,35.9379,34.87,35.93,87700,18.1484063477892,18.6187728371742,18.0655132557068,18.6146799907526,169278.27937764,0.0,1.0
2012-08-21,34.67,35.5946,34.55,35.21,130700,17.9618968906038,18.4409153464749,17.899727071542,18.2416610763818,252276.751592447,0.0,1.0
2012-08-22,34.23,34.9554,34.11,34.7,180400,17.7339408873772,18.1097574436057,17.6717710683154,17.9774393453692,348207.543896538,0.0,1.0
2012-08-23,33.82,34.4269,33.71,34.31,208700,17.521527338916,17.8359511988211,17.4645383381094,17.7753874334184,402832.119796051,0.0,1.0
2012-08-24,33.41,33.68,33.0,33.54,325900,17.3091137904549,17.448995883344,17.0967002419938,17.3764644277719,629051.211507105,0.0,1.0
2012-08-27,33.49,33.91,33.34,33.63,157900,17.3505603364961,17.5681547032124,17.2728480626689,17.4230917920682,304778.110760884,0.0,1.0
2012-08-28,33.47,33.6068,33.33,33.49,135800,17.3401986999858,17.4110722937163,17.2676672444137,17.3505603364961,262120.756436529,0.0,1.0
2012-08-29,33.7,33.99,33.61,33.67,108800,17.4593575198543,17.6096012492536,17.4127301555579,17.4438150650888,210005.436673743,0.0,1.0
2012-08-30,33.52,33.71,33.35,33.59,80200,17.3661027912616,17.4645383381094,17.278028880924,17.4023685190476,154801.801665755,0.0,1.0
2012-08-31,33.75,34.19,33.6,33.89,88200,17.48526161113,17.7132176143566,17.4075493373028,17.5577930667021,170243.377891766,0.0,1.0
2012-09-04,34.02,34.24,33.3412,33.87,86200,17.625143704019,17.7391217056323,17.2734697608595,17.5474314301918,166382.983835264,0.0,1.0
2012-09-05,33.63,34.0347,33.47,33.74,88000,17.5163465206609,17.7271364533672,17.4330097545798,17.5736405473416,168953.040322037,0.18,1.0
2012-09-06,34.32,34.52,33.88,33.98,93700,17.8757363243854,17.9799072819867,17.6465602176625,17.6986456964632,179896.589524715,0.0,1.0
2012-09-07,34.5,34.67,34.36,34.51,52900,17.9694901862266,18.0580355001877,17.8965705159057,17.9746987341067,101563.816284498,0.0,1.0
2012-09-10,33.24,34.68,33.04,34.62,101200,17.3132131533383,18.0632440480678,17.209042195737,18.0319927607874,194295.996370343,0.0,1.0
2012-09-11,33.71,33.79,32.97,33.28,57600,17.5580149037014,17.5996832867419,17.1725823605766,17.3340473448586,110587.444574425,0.0,1.0
2012-09-12,32.6,33.28,31.94,32.65,329600,16.9798660890141,17.3340473448586,16.6361019289298,17.0059088284145,632805.932842541,0.0,1.0
2012-09-13,32.61,32.68,30.8849,31.0,368200,16.9850746368942,17.0215344720547,16.0865480421041,16.1464984282036,706914.880074706,0.0,1.0
2012-09-14,32.03,32.97,31.92,32.76,288400,16.6829788598504,17.1725823605766,16.6256848331697,17.0632028550952,553705.191237222,0.0,1.0
2012-09-17,31.87,32.07,31.42,32.06,177700,16.5996420937693,16.7038130513706,16.3652574391664,16.6986045034906,341169.946195751,0.0,1.0
2012-09-18,31.79,32.5619,31.63,31.99,104800,16.5579737107288,16.9600215215911,16.4746369446478,16.6621446683301,201207.711656245,0.0,1.0
2012-09-19,31.7,32.4181,31.52,32.09,202100,16.5110967798082,16.8851226030757,16.417342917967,16.7142301471308,388016.016466861,0.0,1.0
2012-09-20,31.52,32.1163,30.94,31.68,260200,16.417342917967,16.7279286280554,16.1152471409232,16.5006796840481,499563.421497662,0.0,1.0
2012-09-21,31.04,32.6109,30.97,31.99,247900,16.1673326197239,16.9855434062034,16.1308727845634,16.6621446683301,475948.39427083,0.0,1.0
2012-09-24,30.7,31.02,30.55,31.02,129100,15.9902419918016,16.1569155239638,15.9121137736007,16.1569155239638,247861.789836081,0.0,1.0
2012-09-25,30.06,31.0684,29.86,30.93,225200,15.6568949274774,16.1821248957033,15.5527239698761,16.1100385930432,432366.189551397,0.0,1.0
2012-09-26,29.74,30.2273,29.59,30.15,103700,15.4902213953153,15.7440339335109,15.4120931771144,15.703771858398,199095.79865222,0.0,1.0
2012-09-27,30.16,30.31,29.6,30.01,197700,15.7089804062781,15.7871086244791,15.4173017249944,15.6308521880771,379568.364450759,0.0,1.0
2012-09-28,29.62,30.61,29.56,30.15,191000,15.4277188207546,15.9433650608811,15.3964675334742,15.703771858398,366704.89433533,0.0,1.0
2012-10-01,30.54,30.58,29.74,29.93,204800,15.9069052257206,15.9277394172409,15.4902213953153,15.5891838050366,393199.802931287,0.0,1.0
2012-10-02,31.0,31.305,30.62,30.83,237500,16.1464984282036,16.3053591385456,15.9485736087611,16.0579531142425,455981.216778227,0.0,1.0
2012-10-03,30.43,31.21,30.32,31.17,191200,15.8496111990399,16.255877933685,15.7923171723592,16.2350437421647,367088.878517881,0.0,1.0
2012-10-04,30.55,30.87,30.07,30.67,157800,15.9121137736007,16.0787873057628,15.6621034753575,15.9746163481615,302963.520032016,0.0,1.0
2012-10-05,30.85,31.08,30.62,30.84,87300,16.0683702100026,16.1881668112441,15.9485736087611,16.0631616621226,167609.095683113,0.0,1.0
2012-10-08,30.76,31.07,30.68,30.85,148500,16.021493279082,16.1829582633641,15.9798248960415,16.0683702100026,285108.255543439,0.0,1.0
2012-10-09,30.72,31.07,30.56,30.91,245600,16.0006590875618,16.1829582633641,15.9173223214807,16.099621497283,471532.576171504,0.0,1.0
2012-10-10,30.94,31.0,30.67,30.67,206400,16.1152471409232,16.1464984282036,15.9746163481615,15.9746163481615,396271.676391688,0.0,1.0
2012-10-11,31.01,31.28,30.86,31.25,163500,16.1517069760837,16.2923377688455,16.0735787578827,16.2767121252053,313907.069234694,0.0,1.0
2012-10-12,30.94,31.19,30.73,30.97,121300,16.1152471409232,16.2454608379249,16.0058676354418,16.1308727845634,232886.406716627,0.0,1.0
2012-10-15,31.1,31.13,30.8,31.09,127200,16.1985839070043,16.2142095506445,16.0423274706023,16.1933753591242,244213.940101854,0.0,1.0
2012-10-16,31.27,31.4,31.14,31.39,191200,16.2871292209654,16.3548403434062,16.2194180985245,16.3496317955262,367088.878517881,0.0,1.0
2012-10-17,31.48,31.7244,31.0919,31.26,309800,16.3965087264468,16.5238056366356,16.1943649832214,16.2819206730853,594791.498770081,0.0,1.0
2012-10-18,31.31,31.54,31.17,31.39,71600,16.3079634124857,16.4277600137272,16.2350437421647,16.3496317955262,137466.33735293,0.0,1.0
2012-10-19,29.98,31.11,29.93,31.11,194300,15.6152265444369,16.2037924548843,15.5891838050366,16.2037924548843,373040.633347408,0.0,1.0
2012-10-22,29.63,29.93,28.95,29.83,163600,15.4329273686346,15.5891838050366,15.0787461127902,15.5370983262359,314099.06132597,0.0,1.0
2012-10-23,28.99,29.31,28.86,29.31,126300,15.0995803043104,15.2662538364725,15.0318691818696,15.2662538364725,242486.011280379,0.0,1.0
2012-10-24,28.9,29.23,28.83,29.18,130200,15.0527033733898,15.224585453432,15.0162435382294,15.1985427140317,249973.702840106,0.0,1.0
2012-10-25,27.41,29.19,27.02,29.19,324600,14.27662973926,15.2037512619117,14.0734963719375,15.2037512619117,623206.32827879,0.0,1.0
2012-10-26,28.19,28.26,27.2,27.33,154700,14.6828964739052,14.7193563090656,14.1672502337787,14.2349613562195,297011.76520249,0.0,1.0
2012-10-31,27.99,28.47,27.92,28.24,193600,14.5787255163038,14.828735814547,14.5422656811434,14.7089392133055,371696.688708484,0.0,1.0
2012-11-01,28.27,28.8899,27.75,28.38,277900,14.7245648569457,15.047442740031,14.4537203671823,14.7818588836264,533546.021653343,0.0,1.0
2012-11-02,28.35,29.1,28.13,28.48,128100,14.7662332399862,15.1568743309911,14.6516451866248,14.8339443624271,245941.86892333,0.0,1.0
2012-11-05,27.68,28.53,27.47,28.45,205400,14.4172605320218,14.8599871018274,14.3078810265404,14.8183187187869,394351.755478938,0.0,1.0
2012-11-06,27.5,28.2654,27.235,27.78,143500,14.3235066701806,14.7221689249209,14.1854801513589,14.4693460108225,275508.650979687,0.0,1.0
2012-11-07,27.03,27.5964,26.84,27.28,99900,14.0787049198175,14.3737170717445,13.9797425100963,14.2089186168192,191800.099183768,0.0,1.0
2012-11-08,27.46,27.91,27.11,27.17,218500,14.3026724786604,14.5370571332633,14.1203733028581,14.1516245901385,419502.719435967,0.0,1.0
2012-11-09,27.9,28.45,27.28,27.32,452800,14.5318485853833,14.8183187187869,14.2089186168192,14.2297528083394,869340.18929339,0.0,1.0
2012-11-12,28.25,28.49,27.9538,28.03,211700,14.7141477611856,14.8391529103071,14.559870572978,14.5995597078241,406447.257229264,0.0,1.0
2012-11-13,28.12,28.51,28.0029,28.02,190900,14.6464366387447,14.8495700060673,14.5854445430691,14.594351159944,366512.902244056,0.0,1.0
2012-11-14,27.91,28.16,27.66,28.12,249600,14.5370571332633,14.667270830265,14.4068434362617,14.6464366387447,479212.259822507,0.0,1.0
2012-11-15,28.51,28.6,27.75,27.8,329600,14.8495700060673,14.8964469369879,14.4537203671823,14.4797631065826,632805.932842539,0.0,1.0
2012-11-16,28.34,28.82,27.87,28.44,201000,14.7610246921061,15.0110349903493,14.5162229417431,14.8131101709068,385904.103462837,0.0,1.0
2012-11-19,29.21,29.27,28.5,28.58,129700,15.2141683576719,15.2454196449523,14.8443614581872,14.8860298412277,249013.74238373,0.0,1.0
2012-11-20,29.27,29.3,28.84,29.13,228700,15.2454196449523,15.2610452885925,15.0214520861094,15.1724999746313,439085.912746021,0.0,1.0
2012-11-21,28.91,29.45,28.88,29.28,78500,15.0579119212699,15.3391735067934,15.0422862776297,15.2506281928323,150713.791650908,0.0,1.0
2012-11-23,29.31,29.31,28.79,29.07,61900,15.2662538364725,15.2662538364725,14.9954093467091,15.1412486873509,118843.104499251,0.0,1.0
2012-11-26,29.47,29.47,29.0737,29.21,71700,15.3495906025536,15.3495906025536,15.1431758500666,15.2141683576719,137658.329444205,0.0,1.0
2012-11-27,29.5,29.58,29.074,29.4,115100,15.3652162461938,15.4068846292343,15.143332106503,15.3131307673931,220982.897057573,0.0,1.0
2012-11-28,28.4,28.45,27.346,27.67,161800,15.6673120232376,15.6948953190531,15.0858561474456,15.2645959043304,293293.450285828,1.68,1.0
2012-11-29,28.5,29.0,28.32,28.53,114000,15.7224786148687,15.9983115730243,15.6231787499327,15.739028592358,206646.806752685,0.0,1.0
2012-11-30,28.58,28.9,28.2969,28.47,182000,15.7666118881736,15.9431449813932,15.6104352672659,15.7059286373794,329909.814289375,0.0,1.0
2012-12-03,28.82,28.99,28.3944,28.68,81100,15.8990117080883,15.9927949138612,15.6642226941062,15.8217784798047,147009.263400375,0.0,1.0
2012-12-04,28.55,29.06,28.53,28.75,115800,15.7500619106843,16.031411528003,15.739028592358,15.8603950939465,209909.651069832,0.0,1.0
2012-12-05,28.71,29.13,28.433,28.59,110900,15.838328457294,16.0700281421447,15.6855169984758,15.7721285473367,201027.463762043,0.0,1.0
2012-12-06,28.82,28.97,28.59,28.62,71500,15.8990117080883,15.981761595535,15.7721285473367,15.788678524826,129607.427042254,0.0,1.0
2012-12-07,28.78,29.36,28.5789,28.87,79400,15.8769450714358,16.1969113028963,15.7660050556656,15.9265950039038,143927.688211958,0.0,1.0
2012-12-10,28.94,29.18,28.7,28.85,130900,15.9652116180456,16.0976114379603,15.8328117981309,15.9155616855776,237281.289508128,0.0,1.0
2012-12-11,29.11,29.2999,28.9,29.05,148100,16.0589948238185,16.163756181326,15.9431449813932,16.0258948688398,268459.579649761,0.0,1.0
2012-12-12,29.12,29.38,29.01,29.26,82100,16.0645114829816,16.2079446212225,16.0038282321874,16.1417447112652,148821.95468768,0.0,1.0
2012-12-13,29.41,29.465,29.05,29.05,136900,16.2244945987119,16.254836224109,16.0258948688398,16.0258948688398,248157.437231952,0.0,1.0
2012-12-14,29.58,29.88,29.141,29.28,137000,16.3182778044848,16.4837775793781,16.0760964672242,16.1527780295914,248338.706360683,0.0,1.0
2012-12-17,30.2,30.25,29.56,29.62,133200,16.6603106725977,16.6878939684133,16.3072444861585,16.3403444411372,241450.479468927,0.0,1.0
2012-12-18,30.68,30.97,30.184,30.24,136700,16.9251103124271,17.0850934281573,16.6514840179367,16.6823773092502,247794.898974492,0.0,1.0
2012-12-19,30.48,30.83,30.17,30.69,104200,16.8147771291648,17.0078601998738,16.6437606951084,16.9306269715902,188882.432137104,0.0,1.0
2012-12-20,30.17,30.58,29.93,30.53,177300,16.6437606951084,16.869943720796,16.5113608751937,16.8423604249804,321390.165239044,0.0,1.0
2012-12-21,30.34,31.1,29.91,31.1,251800,16.7375439008813,17.1568099972778,16.5003275568675,17.1568099972778,456435.666143211,0.0,1.0
2012-12-24,30.22,30.52,29.79,30.27,27400,16.6713439909239,16.8368437658173,16.4341276469101,16.6989272867395,49667.7412721367,0.0,1.0
2012-12-26,30.25,30.44,29.96,30.19,66300,16.6878939684133,16.7927104925124,16.527910852683,16.6547940134346,120181.432348272,0.0,1.0
2012-12-27,30.53,30.57,29.78,30.19,142200,16.8423604249804,16.8644270616328,16.428610987747,16.6547940134346,257764.701054665,0.0,1.0
2012-12-28,30.18,30.33,29.91,30.24,136000,16.6492773542715,16.7320272417182,16.5003275568675,16.6823773092502,246526.015073379,0.0,1.0
2012-12-31,30.47,30.67,29.9145,30.12,127300,16.8092604700017,16.919593653264,16.5028100534909,16.6161773992928,230755.600873832,0.0,1.0
2013-01-02,30.5,31.12,30.45,31.0,187200,16.8258104474911,17.167843315604,16.7982271516755,17.1016434056467,339335.808983356,0.0,1.0
2013-01-03,30.42,30.56,30.22,30.56,116500,16.7816771741862,16.8589104024697,16.6713439909239,16.8589104024697,211178.534970946,0.0,1.0
2013-01-04,30.49,30.75,30.41,30.56,170300,16.8202937883279,16.9637269265689,16.7761605150231,16.8589104024697,308701.326227916,0.0,1.0
2013-01-07,30.67,30.85,30.01,30.44,278900,16.919593653264,17.0188935182,16.5554941484986,16.7927104925124,505559.600029156,0.0,1.0
2013-01-08,29.66,31.0164,29.49,30.7,292800,16.3624110777897,17.1106907266742,16.2686278720168,16.9361436307533,530756.008922686,0.0,1.0
2013-01-09,29.64,29.9961,29.19,29.68,220800,16.3513777594634,16.5478259922619,16.1031280971234,16.3734443961159,400242.236236781,0.0,1.0
2013-01-10,29.78,29.98,29.38,29.71,156000,16.428610987747,16.5389441710092,16.2079446212225,16.3899943736052,282779.840819464,0.0,1.0
2013-01-11,30.3,30.33,29.49,29.84,216900,16.7154772642288,16.7320272417182,16.2686278720168,16.4617109427257,393172.740216294,0.0,1.0
2013-01-14,30.55,30.74,30.17,30.3,196400,16.8533937433066,16.9582102674057,16.6437606951084,16.7154772642288,356012.568826557,0.0,1.0
2013-01-15,31.15,31.23,30.35,30.52,155100,17.1843932930933,17.2285265663982,16.7430605600444,16.8368437658173,281148.418660891,0.0,1.0
2013-01-16,31.15,31.38,31.05,31.12,85900,17.1843932930933,17.3112764538449,17.1292267014622,17.167843315604,155710.181579436,0.0,1.0
2013-01-17,31.02,31.418,30.92,31.21,102500,17.1126767239729,17.3322397586647,17.0575101323418,17.217493248072,185800.856948686,0.0,1.0
2013-01-18,31.63,31.66,30.78,31.02,107000,17.4491929329227,17.465742910412,16.9802769040582,17.1126767239729,193957.967741556,0.0,1.0
2013-01-22,32.14,32.2,31.6,31.6,71500,17.7305425502414,17.7636425052201,17.4326429554334,17.4326429554334,129607.427042254,0.0,1.0
2013-01-23,32.28,32.34,31.96,32.21,140700,17.807775778525,17.8408757335036,17.6312426853054,17.7691591643832,255045.664123709,0.0,1.0
2013-01-24,33.02,33.54,32.06,32.73,339600,18.2160085565952,18.5028748330771,17.6864092769365,18.056025440865,615589.961168527,0.0,1.0
2013-01-25,32.97,33.3,32.6,33.14,197200,18.1884252607797,18.3704750131624,17.9843088717445,18.2822084665526,357462.721856399,0.0,1.0
2013-01-28,33.13,33.16,32.91,33.04,124600,18.2766918073895,18.2932417848788,18.155325305801,18.2270418749215,225861.33439811,0.0,1.0
2013-01-29,33.33,33.44,33.04,33.17,168900,18.3870249906517,18.4477082414459,18.2270418749215,18.2987584440419,306163.558425689,0.0,1.0
2013-01-30,32.7,33.56,32.58,33.39,152700,18.0394754633757,18.5139081514033,17.9732755534183,18.4201249456304,276797.95957136,0.0,1.0
2013-01-31,32.89,33.32,32.71,32.71,174700,18.1442919874748,18.3815083314886,18.0449921225388,18.0449921225388,316677.167892054,0.0,1.0
2013-02-01,33.44,33.705,33.02,33.02,157800,18.4477082414459,18.5938997092684,18.2160085565952,18.2160085565952,286042.685136612,0.0,1.0
2013-02-04,32.99,33.3,32.721,33.25,152100,18.1994585791059,18.3704750131624,18.0510604476182,18.3428917173468,275710.344798978,0.0,1.0
2013-02-05,33.49,33.84,32.94,33.23,151900,18.4752915372615,18.6683746079704,18.1718752832903,18.3318583990206,275347.806541517,0.0,1.0
2013-02-06,33.24,33.69,32.77,33.39,130000,18.3373750581837,18.5856247205237,18.0780920775174,18.4201249456304,235649.867349554,0.0,1.0
2013-02-07,32.9,33.55,32.78,33.37,156900,18.1498086466379,18.5083914922402,18.0836087366806,18.4090916273042,284411.262978038,0.0,1.0
2013-02-08,32.94,33.25,32.78,33.0,143600,18.1718752832903,18.3428917173468,18.0836087366806,18.204975238269,260302.468856892,0.0,1.0
2013-02-11,33.0,33.12,32.88,33.0,87400,18.204975238269,18.2711751482264,18.1387753283117,18.204975238269,158429.218510392,0.0,1.0
2013-02-12,33.15,33.34,33.01,33.05,97200,18.2877251257157,18.3925416498148,18.2104918974321,18.2325585340846,176193.593125974,0.0,1.0
2013-02-13,33.51,33.52,33.076,33.28,83700,18.4863248555877,18.4918415147508,18.2469018479087,18.3594416948361,151722.260747367,0.0,1.0
2013-02-14,33.77,33.8,33.34,33.5,122100,18.6297579938286,18.646307971318,18.3925416498148,18.4808081964246,221329.60617985,0.0,1.0
2013-02-15,32.92,33.94,32.81,33.94,151600,18.1608419649641,18.7235411996015,18.1001587141699,18.7235411996015,274803.999155326,0.0,1.0
2013-02-19,33.3,33.4338,32.97,32.97,178900,18.3704750131624,18.4442879127648,18.1884252607797,18.1884252607797,324290.471298731,0.0,1.0
2013-02-20,32.74,33.49,32.74,33.22,94800,18.0615421000281,18.4752915372615,18.0615421000281,18.3263417398575,171843.134036444,0.0,1.0
2013-02-21,31.75,32.68,31.7,32.68,146800,17.51539284288,18.0284421450494,17.4878095470645,18.0284421450494,266103.080976266,0.0,1.0
2013-02-22,32.31,32.32,31.72,31.89,169100,17.8243257560143,17.8298424151774,17.4988428653907,17.5926260711636,306526.09668315,0.0,1.0
2013-02-25,31.8,32.75,31.8,32.49,88900,17.5429761386956,18.0670587591912,17.5429761386956,17.9236256209503,161148.255441349,0.0,1.0
2013-02-26,32.06,32.162,31.82,31.95,58200,17.6864092769365,17.7426792004002,17.5540094570218,17.6257260261423,105498.632921108,0.0,1.0
2013-02-27,32.98,33.03,31.94,32.03,135600,18.1939419199428,18.2215252157584,17.6202093669792,17.6698592994472,245800.938558457,0.0,1.0
2013-02-28,32.97,33.24,32.642,32.95,122900,18.1884252607797,18.3373750581837,18.0074788402296,18.1773919424535,222779.759209693,0.0,1.0
2013-03-01,33.27,33.33,32.43,32.8,133200,18.353925035673,18.3870249906517,17.8905256659716,18.0946420550068,241450.479468928,0.0,1.0
2013-03-04,33.3,33.49,32.7,33.21,148200,18.3704750131624,18.4752915372615,18.0394754633757,18.3208250806944,268640.848778491,0.0,1.0
2013-03-05,34.18,34.21,33.31,33.47,103000,18.8559410195162,18.8724909970055,18.3759916723255,18.4642582189353,186707.202592339,0.0,1.0
2013-03-06,34.66,34.74,34.28,34.37,101800,19.1207406593456,19.1648739326505,18.9111076111473,18.9607575436153,184531.973047573,0.0,1.0
2013-03-07,35.26,35.28,34.72,34.72,143900,19.4517402091323,19.4627735274585,19.1538406143242,19.1538406143242,260846.276243083,0.0,1.0
2013-03-08,35.49,35.54,34.935,35.54,88800,19.5786233698839,19.6062066656994,19.2724487863312,19.6062066656994,160966.986312618,0.0,1.0
2013-03-11,35.09,35.64,34.95,35.46,824900,19.3579570033594,19.6613732573305,19.2807237750758,19.5620733923945,1495289.04289728,0.0,1.0
2013-03-12,34.79,34.98,34.4405,34.98,47200,19.192457228466,19.2972737525652,18.9996499907153,19.2972737525652,85559.0287607611,0.0,1.0
2013-03-13,34.97,35.4745,34.52,34.73,164900,19.291757093402,19.570072548181,19.043507431062,19.1593572734874,298912.793276473,0.0,1.0
2013-03-14,34.9,35.2,34.8,35.02,209600,19.2531404792603,19.4186402541536,19.1979738876291,19.3193403892176,379940.093818972,0.0,1.0
2013-03-15,34.85,35.04,34.495,34.87,157000,19.2255571834447,19.3303737075438,19.0297157831542,19.2365905017709,284592.532106769,0.0,1.0
2013-03-18,34.94,35.2,34.46,34.46,166000,19.2752071159127,19.4186402541536,19.0104074760833,19.0104074760833,300906.753692507,0.0,1.0
2013-03-19,34.98,35.33,34.76,35.03,135400,19.2972737525652,19.4903568232741,19.1759072509767,19.3248570483807,245438.400300996,0.0,1.0
2013-03-20,34.91,35.47,34.755,35.06,163400,19.2586571384234,19.5675900515576,19.1731489213951,19.3414070258701,296193.756345515,0.0,1.0
2013-03-21,34.85,35.17,34.63,34.88,96300,19.2255571834447,19.4020902766643,19.1041906818562,19.242107160934,174562.1709674,0.0,1.0
2013-03-22,34.8,34.9653,34.525,34.75,159500,19.1979738876291,19.2891642635954,19.0462657606436,19.1703905918136,289124.26032503,0.0,1.0
2013-03-25,34.87,35.09,34.74,34.75,106800,19.3469236850332,19.4689862950334,19.2747957791239,19.2803440795785,192491.377990031,0.2,1.0
2013-03-26,35.05,35.61,34.84,35.16,344200,19.4467930932151,19.7574979186702,19.3302787836695,19.5078243982153,620370.152660757,0.0,1.0
2013-03-27,35.5,35.53,34.86,34.86,213100,19.6964666136701,19.7131115150338,19.3413753845786,19.3413753845786,384081.579116813,0.0,1.0
2013-03-28,36.07,36.2,35.57,35.59,118800,20.0127197395798,20.084847645489,19.735304716852,19.7464013177611,214119.622708011,0.0,1.0
2013-04-01,35.65,36.2075,35.39,36.02,139600,19.7796911204885,20.0890088708299,19.63543530867,19.984978237307,251608.580219178,0.0,1.0
2013-04-02,36.04,36.26,35.68,35.78,314500,19.9960748382161,20.1181374482163,19.7963360218521,19.8518190263977,566840.246983752,0.0,1.0
2013-04-03,34.06,34.94,33.91,34.5,327600,18.8975113482142,19.385761788215,18.8142868413959,19.1416365682146,590451.080800882,0.0,1.0
2013-04-04,34.19,34.42,33.93,34.12,194400,18.9696392541234,19.0972501645782,18.825383442305,18.9308011509415,350377.564431293,0.0,1.0
2013-04-05,34.24,34.26,33.49,33.7,91500,18.9973807563962,19.0084773573053,18.5812582223046,18.6977725318502,164915.365974605,0.0,1.0
2013-04-08,35.58,35.64,34.25,34.37,207500,19.7408530173066,19.7741428200339,19.0029290568508,19.0695086623054,373988.398248421,0.0,1.0
2013-04-09,36.65,37.25,35.51,35.61,220200,20.3345211659439,20.6674191932172,19.7020149141247,19.7574979186702,396878.290574952,0.0,1.0
2013-04-10,38.12,38.37,36.92,36.96,255500,21.1501213327635,21.2888288441274,20.4843252782169,20.5065184800352,460501.377120346,0.0,1.0
2013-04-11,38.76,38.77,38.1325,38.33,238600,21.505212561855,21.5107608623096,21.1570567083317,21.2666356423092,430041.599142523,0.0,1.0
2013-04-12,38.73,39.17,38.42,38.69,130100,21.4885676604914,21.7326928804918,21.3165703464002,21.4663744586732,234486.219817444,0.0,1.0
2013-04-15,37.25,38.91,37.2,38.63,233500,20.6674191932172,21.5884370686734,20.6396776909445,21.4330846559458,420849.595137381,0.0,1.0
2013-04-16,38.26,38.35,37.286,37.64,96900,21.2277975391273,21.2777322432183,20.6873930748536,20.8838029109449,174648.076097696,0.0,1.0
2013-04-17,37.43,38.01,36.97,38.01,155900,20.7672886013992,21.0890900277634,20.5120667804897,21.0890900277634,280986.945961104,0.0,1.0
2013-04-18,36.78,37.71,36.56,37.47,152300,20.4066490718532,20.9226410141268,20.284586461853,20.7894818032175,274498.472545708,0.0,1.0
2013-04-19,37.84,37.88,36.86,36.93,115000,20.994768920036,21.0169621218542,20.4510354754896,20.4898735786715,207270.678547318,0.0,1.0
2013-04-22,38.35,38.36,36.83,37.86,156400,21.2777322432183,21.2832805436728,20.4343905741259,21.0058655209451,281888.122824352,0.0,1.0
2013-04-23,39.22,39.25,38.47,38.58,106300,21.7604343827646,21.7770792841282,21.3443118486729,21.4053431536731,191590.201126781,0.0,1.0
2013-04-24,39.34,39.42,38.98,39.18,116000,21.8270139882192,21.8714003918557,21.6272751718553,21.7382411809464,209073.032273817,0.0,1.0
2013-04-25,39.7,40.04,39.37,39.46,91400,22.0267528045832,22.2153950200381,21.8436588895829,21.8935935936739,164735.130601955,0.0,1.0
2013-04-26,39.45,39.88,39.21,39.59,129800,21.8880452932193,22.1266222127652,21.75488608231,21.9657214995831,233945.513699495,0.0,1.0
2013-04-29,39.58,39.88,39.45,39.58,46400,21.9601731991286,22.1266222127652,21.8880452932193,21.9601731991286,83629.2129095263,0.0,1.0
2013-04-30,39.51,39.82,39.27,39.64,90300,21.9213350959467,22.0933324100379,21.7881758850374,21.9934630018559,162752.541502807,0.0,1.0
2013-05-01,38.68,39.35,38.58,39.35,121500,21.4608261582186,21.8325622886738,21.4053431536731,21.8325622886738,218985.977769558,0.0,1.0
2013-05-02,39.11,39.2599,38.68,38.85,89400,21.6994030777645,21.7825721015782,21.4608261582186,21.555147265946,161130.423148958,0.0,1.0
2013-05-03,40.1,40.22,39.44,39.44,59800,22.2486848227654,22.3152644282201,21.8824969927648,21.8824969927648,107780.752844605,0.0,1.0
2013-05-06,40.04,40.5,39.95,40.22,121000,22.2153950200381,22.4706168409476,22.1654603159471,22.3152644282201,218084.800906308,0.0,1.0
2013-05-07,40.2,40.59,39.95,40.21,96200,22.304167827311,22.5205515450386,22.1654603159471,22.3097161277655,173386.428489147,0.0,1.0
2013-05-08,40.06,40.09,39.62,40.09,141700,22.2264916209472,22.2431365223109,21.9823664009468,22.2431365223109,255393.523044826,0.0,1.0
2013-05-09,39.9,40.11,39.531,40.03,169800,22.1377188136743,22.25423312322,21.9329865269012,22.2098467195835,306039.662759431,0.0,1.0
2013-05-10,40.38,40.39,39.76,39.83,54000,22.404037235493,22.4095855359475,22.0600426073105,22.0988807104924,97327.1012309143,0.0,1.0
2013-05-13,40.63,40.7899,40.247,40.28,54100,22.5427447468568,22.6314620711252,22.3302448394474,22.3485542309474,97507.3366035644,0.0,1.0
2013-05-14,41.0,41.21,40.59,40.59,95800,22.7480318636754,22.864546173221,22.5205515450386,22.5205515450386,172665.486998548,0.0,1.0
2013-05-15,41.6,41.71,40.86,40.86,52300,23.0809298909487,23.1419611959488,22.6703556573116,22.6703556573116,94263.099895867,0.0,1.0
2013-05-16,41.79,42.34,41.44,41.44,85400,23.1863475995852,23.4915041245857,22.9921570836758,22.9921570836758,153921.008242965,0.0,1.0
2013-05-17,42.15,42.63,41.825,42.07,134600,23.3860864159492,23.6524048377678,23.2057666511761,23.3417000123127,242596.811586687,0.0,1.0
2013-05-20,42.35,42.81,42.19,42.2,47700,23.4970524250403,23.7522742459498,23.4082796177674,23.413827918222,85972.2727539744,0.0,1.0
2013-05-21,42.93,43.13,42.4,42.46,74300,23.8188538514045,23.9298198604956,23.5247939273131,23.5580837300404,133914.881878832,0.0,1.0
2013-05-22,41.67,44.44,41.2631,43.22,266100,23.1197679941305,24.6566472200423,22.8940076486347,23.9797545645866,479606.32662123,0.0,1.0
2013-05-23,40.64,41.0,40.39,40.98,115400,22.5482930473114,22.7480318636754,22.4095855359475,22.7369352627662,207991.620037917,0.0,1.0
2013-05-24,40.24,41.02,40.09,40.47,125900,22.3263610291292,22.7591284645845,22.2431365223109,22.4539719395839,226916.33416615,0.0,1.0
2013-05-28,40.53,41.08,40.11,40.59,162000,22.4872617423113,22.7924182673118,22.25423312322,22.5205515450386,291981.303692743,0.0,1.0
2013-05-29,39.42,40.6,39.16,40.21,178600,21.8714003918557,22.5260998454932,21.7271445800372,22.3097161277655,321900.375552617,0.0,1.0
2013-05-30,38.75,39.48,38.29,39.21,161400,21.6106302704916,22.0177466601034,21.3540911756677,21.8671693653155,289406.182129723,0.2,1.0
2013-05-31,37.74,38.79,37.33,38.5,225700,21.0473596492478,21.6329380178676,20.8187052386439,21.4712068493916,404702.449235927,0.0,1.0
2013-06-03,37.55,38.19,37.1,37.84,206600,20.9413978492118,21.2983218072277,20.6904356912319,21.1031290176878,370454.257918222,0.0,1.0
2013-06-04,37.3,37.85,36.81,37.56,88300,20.8019744281119,21.1087059545318,20.528704522756,20.9469747860558,158330.643631069,0.0,1.0
2013-06-05,36.44,37.36,36.11,37.27,107600,20.3223578595281,20.8354360491759,20.1383189436762,20.7852436175799,192937.454753149,0.0,1.0
2013-06-06,36.86,36.88,36.131,36.41,118700,20.556589206976,20.567743080664,20.1500305110486,20.3056270489961,212840.853895899,0.0,1.0
2013-06-07,36.78,37.13,36.27,37.13,128400,20.511973712224,20.7071665017639,20.2275499331801,20.7071665017639,230233.914408033,0.0,1.0
2013-06-10,36.95,37.07,36.54,36.93,60200,20.606781638572,20.6737048807,20.3781272279681,20.595627764884,107944.561116539,0.0,1.0
2013-06-11,36.91,37.27,36.07,36.5,85600,20.584473891196,20.7852436175799,20.1160111963002,20.3558194805921,153489.276272022,0.0,1.0
2013-06-12,35.89,37.21,35.7,37.14,182000,20.0156263331082,20.7517819965159,19.9096645330723,20.7127434386079,326344.021980233,0.0,1.0
2013-06-13,36.2,36.25,35.43,35.88,174800,20.1885113752721,20.2163960594921,19.7590872382843,20.0100493962642,313433.709022774,0.0,1.0
2013-06-14,36.04,36.24,35.565,36.22,58300,20.0992803857682,20.2108191226481,19.8343758856783,20.1996652489601,104537.672974987,0.0,1.0
2013-06-17,37.46,37.549,36.49,36.49,119500,20.8912054176159,20.9408401555275,20.3502425437481,20.3502425437481,214275.333113395,0.0,1.0
2013-06-18,37.13,37.61,37.01,37.54,89600,20.7071665017639,20.9748594702758,20.640243259636,20.9358209123679,160661.6723595,0.0,1.0
2013-06-19,36.14,37.324,36.11,37.18,92500,20.1550497542082,20.8153590765375,20.1383189436762,20.7350511859839,165861.65952292,0.0,1.0
2013-06-20,34.43,35.98,33.75,35.76,264900,19.2013935538845,20.0658187647042,18.8221618484927,19.9431261541362,474991.930893208,0.0,1.0
2013-06-21,33.81,34.644,33.62,34.62,181800,18.8556234695567,19.3207400023461,18.7496616695207,19.3073553539205,325985.402175859,0.0,1.0
2013-06-24,33.09,33.32,32.12,33.14,166800,18.4540840167888,18.5823535642008,17.913121142921,18.4819687010088,299088.916847818,0.0,1.0
2013-06-25,33.77,33.84,33.055,33.45,88200,18.8333157221807,18.8723542800887,18.4345647378348,18.6548537431727,158151.333728882,0.0,1.0
2013-06-26,34.22,34.54,33.77,34.06,104500,19.0842778801606,19.2627398591685,18.8333157221807,18.9950468906566,187378.847785353,0.0,1.0
2013-06-27,35.57,35.692,34.42,34.59,95700,19.8371643541003,19.9052029835971,19.1958166170405,19.2906245433885,171599.576392903,0.0,1.0
2013-06-28,33.98,35.5799,33.93,35.46,204900,18.9504313959046,19.8426855215758,18.9225467116846,19.7758180488163,367405.989581043,0.0,1.0
2013-07-01,33.47,34.46,33.14,34.29,181600,18.6660076168607,19.2181243644165,18.4819687010088,19.1233164380686,325626.782371486,0.0,1.0
2013-07-02,33.21,33.6999,32.92,33.38,119400,18.5210072589168,18.7942213949042,18.3592760904409,18.6158151852648,214096.023211208,0.0,1.0
2013-07-03,32.95,33.318,32.84,33.08,47200,18.3760069009729,18.581238176832,18.3146605956889,18.4485070799448,84634.2738322361,0.0,1.0
2013-07-05,33.74,33.78,32.53,33.45,88900,18.8165849116487,18.8388926590247,18.1417755535249,18.6548537431727,159406.503044191,0.0,1.0
2013-07-08,34.6,34.79,33.52,33.95,234200,19.2962014802325,19.4021632802684,18.6938923010807,18.9337005853726,419943.790921816,0.0,1.0
2013-07-09,34.6,34.87,34.46,34.87,81800,19.2962014802325,19.4467787750204,19.2181243644165,19.4467787750204,146675.499988918,0.0,1.0
2013-07-10,34.67,34.87,34.31,34.62,198000,19.3352400381405,19.4467787750204,19.1344703117566,19.3073553539205,355033.606330143,0.0,1.0
2013-07-11,35.47,35.66,35.01,35.07,205700,19.7813949856603,19.8873567856963,19.5248558908364,19.5583175119004,368840.468798538,0.0,1.0
2013-07-12,36.34,36.5,35.2311,35.35,104100,20.2665884910881,20.3558194805921,19.6481619644572,19.7144717435323,186661.608176606,0.0,1.0
2013-07-15,36.82,37.07,36.304,36.4,143800,20.5342814596,20.6737048807,20.2465115184497,20.3000501121521,257847.639344822,0.0,1.0
2013-07-16,36.28,37.22,36.1,36.78,96300,20.2331268700241,20.7573589333599,20.1327420068322,20.511973712224,172675.435806025,0.0,1.0
2013-07-17,34.92,36.4,34.59,36.4,300600,19.4746634592404,20.3000501121521,19.2906245433885,20.3000501121521,539005.565973946,0.0,1.0
2013-07-18,35.16,35.42,34.37,34.37,225300,19.6085099434964,19.7535103014403,19.1679319328205,19.1679319328205,403985.209627178,0.0,1.0
2013-07-19,36.55,36.605,35.0,35.0,172800,20.3837041648121,20.4143773174541,19.5192789539924,19.5192789539924,309847.510979034,0.0,1.0
2013-07-22,36.86,37.01,36.37,36.56,74500,20.556589206976,20.640243259636,20.2833193016201,20.3892811016561,133585.877129271,0.0,1.0
2013-07-23,37.03,37.4,36.69,37.01,132800,20.651397133324,20.8577437965519,20.461781280628,20.640243259636,238123.550104258,0.0,1.0
2013-07-24,36.23,37.23,35.895,37.15,212500,20.2052421858041,20.7629358702039,20.0184148015302,20.7183203754519,381033.542147251,0.0,1.0
2013-07-25,36.86,36.87,35.874,36.07,106300,20.556589206976,20.56216614382,20.0067032341578,20.1160111963002,190606.426024719,0.0,1.0
2013-07-26,36.27,36.6,35.76,36.5,139100,20.2275499331801,20.4115888490321,19.9431261541362,20.3558194805921,249420.073942036,0.0,1.0
2013-07-29,35.85,36.4,35.75,36.06,186500,19.9933185857322,20.3000501121521,19.9375492172922,20.1104342594562,334412.967578646,0.0,1.0
2013-07-30,35.11,36.25,35.11,35.93,131100,19.5806252592764,20.2163960594921,19.5806252592764,20.0379340804842,235075.28176708,0.0,1.0
2013-07-31,34.37,35.16,34.3,35.15,174500,19.1679319328205,19.6085099434964,19.1288933749126,19.6029330066524,312895.779316213,0.0,1.0
2013-08-01,35.01,35.75,34.51,34.69,185500,19.5248558908364,19.9375492172922,19.2460090486365,19.3463939118285,332619.868556776,0.0,1.0
2013-08-02,35.38,35.67,34.7,34.89,113700,19.7312025540643,19.8929337225403,19.3519708486725,19.4579326487084,203875.358786553,0.0,1.0
2013-08-05,35.49,35.81,35.14,35.23,160400,19.7925488593483,19.9710108383562,19.5973560698084,19.6475485014044,287613.083107854,0.0,1.0
2013-08-06,35.2,35.47,35.08,35.33,52100,19.6308176908724,19.7813949856603,19.5638944487444,19.7033178698443,93420.4590393962,0.0,1.0
2013-08-07,35.21,35.41,34.97,35.13,91700,19.6363946277164,19.7479333645963,19.5025481434604,19.5917791329644,164427.180305425,0.0,1.0
2013-08-08,35.46,35.98,34.98,35.52,46500,19.7758180488163,20.0658187647042,19.5081250803044,19.8092796698803,83379.1045169277,0.0,1.0
2013-08-09,35.25,35.66,35.23,35.32,55100,19.6587023750923,19.8873567856963,19.6475485014044,19.6977409330003,98799.7561050049,0.0,1.0
2013-08-12,35.07,35.48,34.8,34.89,80000,19.5583175119004,19.7869719225043,19.4077402171124,19.4579326487084,143447.921749553,0.0,1.0
2013-08-13,35.22,35.25,34.68,35.12,31500,19.6419715645604,19.6587023750923,19.3408169749845,19.5862021961204,56482.6191888864,0.0,1.0
2013-08-14,35.15,35.26,34.92,35.13,79800,19.6029330066524,19.6642793119363,19.4746634592404,19.5917791329644,143089.301945179,0.0,1.0
2013-08-15,34.43,34.73,34.21,34.59,63200,19.2013935538845,19.3687016592045,19.0787009433166,19.2906245433885,113323.858182147,0.0,1.0
2013-08-16,33.38,34.2,33.0,34.18,108900,18.6158151852648,19.0731240064726,18.4038915851928,19.0619701327846,195268.483481579,0.0,1.0
2013-08-19,32.72,33.64,32.59,33.29,112900,18.2477373535609,18.7608155432087,18.1752371745889,18.5656227536688,202440.879569057,0.0,1.0
2013-08-20,33.57,33.6826,32.62,32.72,116700,18.7217769853007,18.7845732941641,18.1919679851209,18.2477373535609,209254.655852161,0.0,1.0
2013-08-21,33.09,33.589,33.01,33.37,56300,18.4540840167888,18.7323731653043,18.4094685220368,18.6102382484208,100951.474931248,0.0,1.0
2013-08-22,33.35,33.52,33.02,33.13,42400,18.5990843747328,18.6938923010807,18.4150454588808,18.4763917641648,76027.398527263,0.0,1.0
2013-08-23,33.03,33.908,32.7601,33.35,115800,18.4206223957248,18.9102774506278,18.2701008703053,18.5990843747328,207640.866732478,0.0,1.0
2013-08-26,34.07,35.01,33.02,33.02,118800,19.0006238275006,19.5248558908364,18.4150454588808,18.4150454588808,213020.163798086,0.0,1.0
2013-08-27,33.0,34.09,32.93,33.55,87100,18.4038915851928,19.0117777011886,18.3648530272849,18.7106231116127,156178.924804826,0.0,1.0
2013-08-28,31.87,33.4,31.82,32.98,115600,17.7736977218211,18.6269690589527,17.7458130376011,18.3927377115048,207282.246928104,0.0,1.0
2013-08-29,32.51,32.87,31.85,31.85,63000,18.1306216798369,18.3313914062209,17.7625438481331,17.7625438481331,112965.238377773,0.0,1.0
2013-08-30,31.2,32.47,31.11,32.47,69700,17.4000429532732,18.108313932461,17.3498505216772,18.108313932461,124979.001824298,0.0,1.0
2013-09-03,31.77,31.93,31.29,31.65,82900,17.7179283533811,17.8071593428851,17.4502353848692,17.6510051112531,148647.908912974,0.0,1.0
2013-09-04,32.26,32.26,31.36,31.54,113800,18.102736995617,18.102736995617,17.5977009356028,17.6987081476057,202797.400243337,0.2,1.0
2013-09-05,31.99,32.59,31.3,32.16,149400,17.9512261776127,18.2879168842888,17.5640318649352,18.0466218778376,266238.414730708,0.0,1.0
2013-09-06,32.42,32.57,31.78,32.11,72100,18.1925211840639,18.2766938607329,17.8333844302761,18.0185643189479,128485.874846614,0.0,1.0
2013-09-09,33.31,33.45,32.5,32.5,66400,18.6919457323001,18.7705068971912,18.2374132782874,18.2374132782874,118328.184324759,0.0,1.0
2013-09-10,32.92,33.92,32.61,33.46,73500,18.4730967729606,19.0342479507541,18.2991399078447,18.7761184089691,130980.746202859,0.0,1.0
2013-09-11,32.62,33.13,32.441,32.78,81300,18.3047514196226,18.5909385202973,18.2043053587976,18.3945356080696,144880.74375908,0.0,1.0
2013-09-12,32.86,33.1,32.375,32.51,68800,18.439427702293,18.5741039849635,18.1672693810632,18.2430247900653,122605.106649751,0.0,1.0
2013-09-13,33.17,33.26,32.81,33.09,107900,18.613384567409,18.6638881734104,18.4113701434034,18.5684924731855,192283.299527734,0.0,1.0
2013-09-16,34.14,34.77,33.56,33.88,119200,19.1577012098687,19.5112264518785,18.8322335267484,19.0118019036424,212420.475474567,0.0,1.0
2013-09-17,34.36,34.41,34.0,34.07,49500,19.2811544689832,19.3092120278729,19.0791400449776,19.1184206274231,88211.5229529455,0.0,1.0
2013-09-18,35.79,35.94,34.18,34.32,110000,20.0836006532279,20.1677733298969,19.1801472569804,19.2587084218715,196025.606562101,0.0,1.0
2013-09-19,35.75,36.19,35.57,35.8,98800,20.0611546061161,20.3080611243452,19.9601473941133,20.0892121650058,176066.635712142,0.0,1.0
2013-09-20,35.7,36.0,35.25,35.99,160200,20.0330970472265,20.2014424005645,19.7805790172194,20.1958308887866,285484.565193168,0.0,1.0
2013-09-23,36.2,36.36,35.28,35.43,122400,20.3136726361232,20.4034568245701,19.7974135525532,19.8815862292222,218123.038574556,0.0,1.0
2013-09-24,36.98,37.64,36.02,36.38,319500,20.7513705548021,21.1217303321458,20.2126654241204,20.414679848126,569365.284514465,0.0,1.0
2013-09-25,36.88,37.2,36.73,36.98,154400,20.6952554370227,20.8748238139166,20.6110827603537,20.7513705548021,275148.66957444,0.0,1.0
2013-09-26,36.77,37.55,36.55,37.03,85700,20.6335288074655,21.0712267261443,20.5100755483509,20.7794281136918,152721.768021564,0.0,1.0
2013-09-27,36.35,36.67,36.34,36.41,45600,20.3978453127922,20.5774136896861,20.3922338010143,20.4315143834598,81261.5241748346,0.0,1.0
2013-09-30,35.31,35.86,34.89,35.86,127300,19.814248087887,20.1228812356734,19.5785645932137,20.1228812356734,226855.088321413,0.0,1.0
2013-10-01,35.37,35.7,35.145,35.56,118600,19.8479171585546,20.0330970472265,19.7216581435511,19.9545358823354,211351.24489332,0.0,1.0
2013-10-02,34.37,35.01,34.04,35.0,220600,19.2867659807611,19.645902734549,19.1015860920893,19.640291222771,393120.443705451,0.0,1.0
2013-10-03,33.71,34.35,33.21,34.21,177300,18.9164062034175,19.2755429572053,18.6358306145207,19.1969817923142,315957.636758731,0.0,1.0
2013-10-04,34.0,34.345,33.33,33.63,136300,19.0791400449776,19.2727372013163,18.703168755856,18.871514109194,242893.54704013,0.0,1.0
2013-10-07,33.46,34.14,33.324,33.65,144000,18.7761184089691,19.1577012098687,18.6998018487892,18.8827371327499,256615.339499478,0.0,1.0
2013-10-08,32.71,33.72,32.04,33.4,229000,18.355255025624,18.9220177151954,17.9792837365024,18.7424493383015,408089.67184292,0.0,1.0
2013-10-09,33.74,33.81,32.32,32.92,133200,18.9332407387513,18.9725213211968,18.1364060662846,18.4730967729606,237369.189037017,0.0,1.0
2013-10-10,35.32,35.48,34.23,34.34,102000,19.8198595996649,19.9096437881119,19.2082048158701,19.2699314454273,181769.19881213,0.0,1.0
2013-10-11,36.4,36.4,35.1,35.1,210300,20.4259028716819,20.4259028716819,19.6964063405504,19.6964063405504,374765.318727362,0.0,1.0
2013-10-14,36.9,37.31,36.18,36.21,203800,20.7064784605786,20.9365504434739,20.3024496125673,20.3192841479011,363181.987430511,0.0,1.0
2013-10-15,35.91,36.84,35.71,36.73,83600,20.1509387945631,20.672809389911,20.0387085590044,20.6110827603537,148979.460987197,0.0,1.0
2013-10-16,36.48,36.585,36.05,36.11,95800,20.4707949659053,20.5297158395737,20.2294999594542,20.2631690301218,170720.482805903,0.0,1.0
2013-10-17,38.55,38.58,36.4,36.4,201600,21.6323779039378,21.6492124392716,20.4259028716819,20.4259028716819,359261.475299269,0.0,1.0
2013-10-18,38.26,38.98,37.87,38.98,151200,21.4696440623777,21.873672910389,21.2507951030383,21.873672910389,269446.106474452,0.0,1.0
2013-10-21,38.04,38.42,37.81,38.4,57900,21.3461908032631,21.5594282508247,21.2171260323706,21.5482052272688,103180.751090415,0.0,1.0
2013-10-22,38.34,38.79,38.14,38.4,74700,21.5145361566012,21.7670541866082,21.4023059210425,21.5482052272688,133119.207365354,0.0,1.0
2013-10-23,38.51,38.74,37.97,38.17,66200,21.6099318568261,21.7389966277186,21.3069102208176,21.4191404563763,117971.77413101,0.0,1.0
2013-10-24,39.67,39.77,38.55,38.68,72200,22.2608672230665,22.3169823408458,21.6323779039378,21.705327557051,128664.079943488,0.0,1.0
2013-10-25,39.42,40.0,39.07,39.86,72900,22.1205794286181,22.4460471117383,21.9241765163904,22.3674859468472,129911.515621611,0.0,1.0
2013-10-28,39.76,39.79,38.9,39.48,54100,22.3113708290679,22.3282053644017,21.8287808161655,22.1542484992857,96408.9574091787,0.0,1.0
2013-10-29,40.09,40.16,39.5601,39.82,70700,22.4965507177397,22.5358313001853,22.199196708627,22.3450398997355,125991.003490369,0.0,1.0
2013-10-30,39.53,40.86,39.52,40.22,135500,22.1823060581754,22.9286371246407,22.1766945463975,22.5695003708529,241467.906265133,0.0,1.0
2013-10-31,38.36,39.65,38.35,39.65,119100,21.525759180157,22.2496441995106,21.5201476683791,22.2496441995106,212242.270377693,0.0,1.0
2013-11-01,38.35,38.57,37.7175,38.31,111800,21.5201476683791,21.6436009274937,21.1652195484248,21.4977016212674,199233.298305845,0.0,1.0
2013-11-04,38.72,38.88,38.26,38.55,93400,21.7277736041627,21.8175577926096,21.4696440623777,21.6323779039378,166443.560480911,0.0,1.0
2013-11-05,37.97,38.69,37.76,38.36,154500,21.3069102208176,21.7109390688289,21.189068473481,21.525759180157,275326.874671315,0.0,1.0
2013-11-06,38.07,38.37,37.66,38.35,36100,21.3630253385969,21.531370691935,21.1329533557016,21.5201476683791,64332.0399717442,0.0,1.0
2013-11-07,37.43,38.77,37.31,38.42,40200,21.0038885848091,21.7558311630524,20.9365504434739,21.5594282508247,71638.4489436043,0.0,1.0
2013-11-08,37.6,38.155,37.44,37.44,103500,21.099284285034,21.4107231887094,21.0095000965871,21.0095000965871,184442.27526525,0.0,1.0
2013-11-11,37.93,38.29,37.53,37.7,97800,21.2844641737059,21.4864785977115,21.0600037025885,21.1553994028134,174284.584743395,0.0,1.0
2013-11-12,37.68,38.36,37.04,37.87,89100,21.1441763792575,21.525759180157,20.7850396254697,21.2507951030383,158780.741315302,0.0,1.0
2013-11-13,38.89,38.985,37.31,37.46,55200,21.8231693043876,21.876478666278,20.9365504434739,21.0207231201429,98369.2134747997,0.0,1.0
2013-11-14,40.11,40.74,38.95,38.98,383800,22.5077737412956,22.8612989833055,21.8568383750552,21.873672910389,683951.161804858,0.0,1.0
2013-11-15,39.8,40.3,38.78,40.02,153100,22.3338168761796,22.6143924650764,21.7614426748303,22.4572701352942,272832.00331507,0.0,1.0
2013-11-18,39.24,40.2,39.04,39.87,130300,22.0195722166153,22.558277347297,21.9073419810566,22.3730974586252,232201.241227652,0.0,1.0
2013-11-19,39.33,39.94,38.8,39.25,68000,22.0700758226167,22.4123780410707,21.7726656983862,22.0251837283932,121179.465874753,0.0,1.0
2013-11-20,40.65,41.07,39.58,39.58,165100,22.8107953773041,23.0464788719773,22.2103636170651,22.2103636170651,294216.614940026,0.0,1.0
2013-11-21,40.2,41.13,39.75,40.75,88500,22.558277347297,23.0801479426449,22.30575931729,22.8669104950834,157711.510734054,0.0,1.0
2013-11-22,40.69,41.48,40.19,40.32,181300,22.8332414244158,23.2765508548726,22.5526658355191,22.6256154886322,323085.840633718,0.0,1.0
2013-11-25,41.0,41.55,40.83,40.86,75600,23.0071982895318,23.3158314373182,22.9118025893069,22.9286371246407,134723.053237226,0.0,1.0
2013-11-26,41.59,41.85,40.72,41.0,83000,23.3382774844299,23.4841767906562,22.8500759597496,23.0071982895318,147910.230405949,0.0,1.0
2013-11-27,39.96,41.29,39.81,40.33,79000,23.0969824779787,23.8657258887823,23.0102820933016,23.3108434268489,136677.594270586,1.2,1.0
2013-11-29,40.11,40.4,39.38,40.15,59800,23.1836828626558,23.3513036063649,22.7617409905606,23.2068029652364,103459.748574443,0.0,1.0
2013-12-02,39.08,40.13,38.96,40.0,106300,22.5883402212064,23.1952429139461,22.5189799134647,23.1201025805593,183909.218619788,0.0,1.0
2013-12-03,38.66,39.3325,38.44,39.02,88900,22.3455791441106,22.7342858687462,22.2184185799175,22.5536600673356,153805.545957659,0.0,1.0
2013-12-04,38.81,39.03,38.08,38.46,84300,22.4322795287876,22.5594400929807,22.0103376566924,22.2299786312078,145847.103759625,0.0,1.0
2013-12-05,39.0,39.3,38.5,38.68,92300,22.5421000160453,22.7155007853995,22.2530987337883,22.3571391954008,159687.872799684,0.0,1.0
2013-12-06,39.99,40.14,39.54,39.67,53100,23.1143225549141,23.2010229395912,22.8542214008829,22.9293617342697,91868.1045033938,0.0,1.0
2013-12-09,40.43,40.88,39.7851,40.14,143000,23.3686436833003,23.6287448373316,22.9958898294452,23.2010229395912,247403.74659106,0.0,1.0
2013-12-10,39.78,40.49,39.62,40.22,54700,22.9929420163662,23.4033238371711,22.900461606044,23.2472631447524,94636.2583114055,0.0,1.0
2013-12-11,38.82,40.28,38.73,39.76,206500,22.4380595544328,23.2819432986232,22.3860393236265,22.9813819650759,357264.85084653,0.0,1.0
2013-12-12,37.97,39.16,37.9401,38.86,134700,21.9467573745959,22.6345804263675,21.9294750979169,22.4611796570133,233043.948711998,0.0,1.0
2013-12-13,37.76,38.54,36.98,38.12,225700,21.825376836048,22.2762188363689,21.3745348357271,22.033457759273,390482.696542672,0.0,1.0
2013-12-16,38.02,38.91,37.59,37.97,168200,21.9756575028216,22.490079785239,21.7271164000806,21.9467573745959,291002.169067247,0.0,1.0
2013-12-17,37.95,38.24,37.58,38.08,72100,21.9351973233056,22.1028180670147,21.7213363744354,22.0103376566924,124739.930973535,0.0,1.0
2013-12-18,38.75,38.94,37.86,38.03,115500,22.3975993749168,22.5074198621745,21.8831770924994,21.9814375284667,199826.103015856,0.0,1.0
2013-12-19,39.18,39.34,38.24,38.44,104200,22.6461404776578,22.7386208879801,22.1028180670147,22.2184185799175,180276.016746772,0.0,1.0
2013-12-20,40.07,40.1,39.14,39.35,173200,23.1605627600753,23.1779028370107,22.6230203750773,22.7444009136252,299652.649717283,0.0,1.0
2013-12-23,41.11,41.53,40.07,40.27,134200,23.7616854271698,24.0044465042657,23.1605627600753,23.2761632729781,232178.900646995,0.0,1.0
2013-12-24,40.98,41.13,40.66,41.13,36400,23.686545093783,23.7732454784601,23.5015842731385,23.7732454784601,62975.4991322698,0.0,1.0
2013-12-26,41.31,41.41,40.86,41.13,60900,23.8772859400726,23.935086196524,23.6171847860413,23.7732454784601,105362.854317451,0.0,1.0
2013-12-27,40.9,41.61,40.805,41.51,701800,23.6403048886219,24.0506867094268,23.585394644993,23.9928864529754,1214181.4640392,0.0,1.0
2013-12-30,40.82,41.17,40.39,41.03,99600,23.5940646834608,23.7963655810407,23.3455235807197,23.7154452220087,172317.574548738,0.0,1.0
2013-12-31,40.06,40.8,39.97,40.8,97700,23.1547827344301,23.5825046321705,23.1027625036239,23.5825046321705,169030.391901724,0.0,1.0
2014-01-02,39.26,40.0,38.77,40.0,123500,22.6923806828189,23.1201025805593,22.4091594262071,23.1201025805593,213666.872055916,0.0,1.0
2014-01-03,39.77,40.02,39.13,39.28,129700,22.9871619907211,23.1316626318496,22.6172403494321,22.7039407341092,224393.468061961,0.0,1.0
2014-01-06,39.72,40.4896,39.64,40.04,131100,22.9582618624954,23.4030926361453,22.9120216573343,23.1432226831398,226815.602643971,0.0,1.0
2014-01-07,39.97,40.0662,39.66,39.77,121800,23.1027625036239,23.1583663503301,22.9235817086245,22.9871619907211,210725.708634902,0.0,1.0
2014-01-08,39.5,39.96,38.68,39.93,194600,22.8311012983023,23.0969824779787,22.3571391954008,23.0796424010433,336676.706899442,0.0,1.0
2014-01-09,40.01,40.03,39.16,39.57,159400,23.1258826062044,23.1374426574947,22.6345804263675,22.8715614778183,275777.323123182,0.0,1.0
2014-01-10,39.83,40.32,39.31,40.08,202500,23.0218421445919,23.3050634012038,22.7212808110446,23.1663427857204,350344.466326501,0.0,1.0
2014-01-13,38.35,39.89,38.07,39.88,190600,22.1663983491112,23.0565222984628,22.0045576310473,23.0507422728176,329756.322379413,0.0,1.0
2014-01-14,37.65,38.63,37.46,38.63,201500,21.7617965539514,22.3282390671751,21.6519760666938,22.3282390671751,348614.370196494,0.0,1.0
2014-01-15,37.9,38.04,37.46,37.57,171700,21.9062971950799,21.9872175541119,21.6519760666938,21.7155563487903,297057.505522273,0.0,1.0
2014-01-16,37.53,38.19,37.25,37.5,194100,21.6924362462098,22.073917938789,21.5305955281458,21.6750961692743,335811.658834438,0.0,1.0
2014-01-17,38.0,38.1,37.52,37.56,138900,21.9640974515313,22.0218977079827,21.6866562205646,21.7097763231452,240310.35245803,0.0,1.0
2014-01-21,37.77,38.85,37.44,38.45,139300,21.8311568616931,22.4553996313682,21.6404160154035,22.2241986055626,241002.390910033,0.0,1.0
2014-01-22,37.9,38.41,37.55,37.94,218400,21.9062971950799,22.2010785029821,21.7039962975,21.9294172976605,377852.994793619,0.0,1.0
2014-01-23,36.8,38.46,36.6,38.07,263500,21.2704943741145,22.2299786312078,21.1548938612118,22.0045576310473,455880.330256954,0.0,1.0
2014-01-24,35.57,36.46,35.2,36.46,269800,20.5595512197623,21.0739735021798,20.3456902708922,21.0739735021798,466779.935876001,0.0,1.0
2014-01-27,35.91,36.11,35.135,35.78,299500,20.7560720916971,20.8716726045999,20.3081201041988,20.6809317583103,518163.79093722,0.0,1.0
2014-01-28,36.58,36.81,35.888,36.11,245600,21.1433338099215,21.2762743997597,20.7433560352778,20.8716726045999,424911.60952982,0.0,1.0
2014-01-29,35.27,36.42,34.95,36.05,214600,20.3861504504082,21.0508533995992,20.2011896297637,20.8369924507291,371278.62949959,0.0,1.0
2014-01-30,36.38,36.55,35.23,35.79,176100,21.0277332970187,21.125993732986,20.3630303478276,20.6867117839554,304669.928494305,0.0,1.0
2014-01-31,36.07,36.63,35.57,35.96,287100,20.8485525020193,21.1722339381472,20.5595512197623,20.7849722199228,496710.598925129,0.0,1.0
2014-02-03,35.18,36.24,35.08,36.08,306600,20.3341302196019,20.9468129379867,20.2763299631505,20.8543325276645,530447.473460272,0.0,1.0
2014-02-04,35.19,35.92,35.09,35.48,129400,20.339910245247,20.7618521173422,20.2821099887956,20.5075309889561,223874.439222959,0.0,1.0
2014-02-05,34.71,35.21,34.46,35.14,198700,20.0624690142803,20.3514702965373,19.9179683731518,20.3110101170213,343770.101032473,0.0,1.0
2014-02-06,35.31,35.595,34.6475,34.75,169200,20.4092705529887,20.5740012838752,20.0263438539982,20.0855891168609,292732.265197254,0.0,1.0
2014-02-07,36.04,36.43,35.53,35.65,231700,20.8312124250839,21.0566334252444,20.5364311171818,20.6057914249235,400863.273322718,0.0,1.0
2014-02-10,36.61,36.7586,35.96,36.16,222800,21.1606738868569,21.2465650679437,20.7849722199228,20.9005727328256,385465.417765651,0.0,1.0
2014-02-11,36.39,36.93,36.03,36.87,180900,21.0335133226638,21.3456347075014,20.8254323994388,21.3109545536305,312974.389918341,0.0,1.0
2014-02-12,37.16,37.19,36.53,36.53,156800,21.4785752973396,21.495915374275,21.1144336816958,21.1144336816958,271279.073185162,0.0,1.0
2014-02-13,37.2,37.568,36.735,36.8,171000,21.5016953999201,21.7144003436613,21.2329242074211,21.2704943741145,295846.438231268,0.0,1.0
2014-02-14,37.17,37.24,36.61,37.17,88200,21.4843553229847,21.5248155025007,21.1606738868569,21.4843553229847,152594.478666654,0.0,1.0
2014-02-18,37.82,37.93,37.25,37.25,155200,21.8600569899188,21.9236372720153,21.5305955281458,21.5305955281458,268510.91937715,0.0,1.0
2014-02-19,37.31,38.21,37.23,37.72,157600,21.5652756820167,22.0854779900793,21.5190354768556,21.8022567334674,272663.150089168,0.0,1.0
2014-02-20,37.35,37.54,37.1275,37.24,101300,21.5883957845972,21.6982162718549,21.4597902139929,21.5248155025007,175258.737969751,0.0,1.0
2014-02-21,37.31,37.77,37.15,37.53,100400,21.5652756820167,21.8311568616931,21.4727952716944,21.6924362462098,173701.651452744,0.0,1.0
2014-02-24,36.97,37.53,36.92,37.34,185700,21.3687548100819,21.6924362462098,21.3398546818562,21.5826157589521,321278.851342377,0.0,1.0
2014-02-25,37.12,37.47,36.71,37.09,61200,21.455455194759,21.6577560923389,21.2184741433083,21.4381151178236,105881.883156454,0.0,1.0
2014-02-26,37.4,37.71,36.95,37.21,126000,21.6172959128229,21.7964767078223,21.3571947587916,21.5074754255653,217992.112380934,0.0,1.0
2014-02-27,37.68,37.69,37.21,37.35,66400,21.7791366308868,21.784916656532,21.5074754255653,21.5883957845972,114878.383032492,0.0,1.0
2014-02-28,37.81,38.25,37.59,37.75,114500,21.8542769642737,22.1085980926598,21.7271164000806,21.8195968104028,198096.006885848,0.0,1.0
2014-03-03,37.46,37.72,36.8,37.5,117300,21.6519760666938,21.8022567334674,21.2704943741145,21.6750961692743,202940.276049869,0.0,1.0
2014-03-04,38.6,38.95,38.03,38.03,170400,22.3108989902397,22.5131998878196,21.9814375284667,21.9814375284667,294808.380553263,0.0,1.0
2014-03-05,38.93,38.97,38.115,38.61,116400,22.5016398365293,22.5247599391099,22.0305677464504,22.3166790158849,201383.189532863,0.0,1.0
2014-03-06,39.17,39.58,38.91,39.0,104900,22.6403604520127,22.8773415034634,22.490079785239,22.5421000160453,181487.084037777,0.0,1.0
2014-03-07,38.56,39.75,38.34,39.42,151700,22.2877788876592,22.9756019394308,22.1606183234661,22.7848610931412,262455.582922124,0.0,1.0
2014-03-10,38.57,38.8,38.22,38.45,88400,22.2935589133043,22.4264995031425,22.0912580157244,22.2241986055626,152940.497892655,0.0,1.0
2014-03-11,37.5,38.58,37.21,38.5,127800,21.6750961692743,22.2993389389494,21.5074754255653,22.2530987337883,221106.285414948,0.0,1.0
2014-03-12,38.04,38.11,37.18,37.25,123300,21.9872175541119,22.0276777336279,21.4901353486299,21.5305955281458,213320.852829914,0.0,1.0
2014-03-13,37.45,38.68,37.25,38.06,115400,21.6461960410486,22.3571391954008,21.5305955281458,21.9987776054022,199653.093402856,0.0,1.0
2014-03-14,37.14,37.98,36.9,37.34,113300,21.4670152460493,21.952537400241,21.3282946305659,21.5826157589521,196019.89152984,0.0,1.0
2014-03-17,37.89,38.81,37.06,37.46,225700,21.9005171694348,22.4322795287876,21.4207750408882,21.6519760666938,390482.696542673,0.0,1.0
2014-03-18,38.6,38.61,37.66,37.97,144700,22.3108989902397,22.3166790158849,21.7675765795966,21.9467573745959,250344.910012073,0.0,1.0
2014-03-19,38.08,38.83,37.66,38.51,213700,22.0103376566924,22.4438395800779,21.7675765795966,22.2588787594335,369721.542982585,0.0,1.0
2014-03-20,39.27,39.28,37.84,38.14,133200,22.6981607084641,22.7039407341092,21.8716170412091,22.0450178105633,230448.804516987,0.0,1.0
2014-03-21,39.69,40.26,39.33,39.61,243300,22.94092178556,23.2703832473329,22.7328408623349,22.8946815803988,420932.388430802,0.0,1.0
2014-03-24,38.98,39.86,38.525,39.81,95300,22.530539964755,23.0391822215273,22.2675487979012,23.0102820933016,164878.161189707,0.0,1.0
2014-03-25,39.82,40.18,39.06,39.37,173800,23.0160621189468,23.2241430421718,22.5767801699161,22.7559609649155,300690.707395288,0.0,1.0
2014-03-26,39.82,40.45,39.29,39.97,208000,23.1432226831398,23.5093761309143,22.8351888302502,23.2304020754671,357882.742321534,0.22,1.0
2014-03-27,39.23,39.74,38.45,39.74,171800,22.8003170733193,23.096727007232,22.3469842332177,23.096727007232,295597.380436728,0.0,1.0
2014-03-28,38.78,39.9,38.5,39.29,125000,22.5387788963376,23.1897183590477,22.3760440306601,22.8351888302502,215073.763414383,0.0,1.0
2014-03-31,39.85,39.96,39.07,39.17,92400,23.1606585616053,23.2245901159786,22.7073257215036,22.7654453163884,158982.525915912,0.0,1.0
2014-04-01,39.99,40.55,39.13,40.11,151500,23.2420259944441,23.5674957257991,22.7421974784345,23.3117695083059,260669.401258232,0.0,1.0
2014-04-02,40.55,40.64,39.635,40.09,88100,23.5674957257991,23.6198033611955,23.0357014326029,23.3001455893289,151583.988454457,0.0,1.0
2014-04-03,40.1,40.85,39.62,40.57,85600,23.3059575488174,23.7418545104536,23.0269834933702,23.5791196447761,147282.513186169,0.0,1.0
2014-04-04,39.04,40.45,38.82,40.44,87500,22.6898898430382,23.5093761309143,22.5620267342915,23.5035641714258,150551.634390068,0.0,1.0
2014-04-07,39.08,39.52,38.175,38.92,143100,22.7131376809921,22.9688638984854,22.1871553472844,22.6201463291764,246216.444356786,0.0,1.0
2014-04-08,39.49,39.57,38.49,39.21,143300,22.9514280200199,22.9979236959278,22.3702320711716,22.7886931543424,246560.562378249,0.0,1.0
2014-04-09,40.3,40.41,39.25,39.79,113200,23.422196738587,23.4861282929603,22.8119409922963,23.1257868046744,194770.800148065,0.0,1.0
2014-04-10,39.95,40.79,39.36,40.43,169900,23.2187781564901,23.7069827535227,22.8758725466696,23.4977522119373,292328.25923283,0.0,1.0
2014-04-11,39.87,40.49,39.36,39.47,213200,23.1722824805823,23.5326239688682,22.8758725466696,22.9398041010429,366829.810879571,0.0,1.0
2014-04-14,40.43,40.87,39.66,40.43,131700,23.4977522119373,23.7534784294306,23.0502313313241,23.4977522119373,226601.717133394,0.0,1.0
2014-04-15,41.35,41.51,40.01,40.55,273600,24.0324524848778,24.1254438366935,23.253649913421,23.5674957257991,470753.453361401,0.0,1.0
2014-04-16,41.88,42.38,41.482,41.8,242300,24.3404863377674,24.6310843121915,24.1091703501257,24.2939906618595,416898.983002439,0.0,1.0
2014-04-17,39.79,41.99,39.69,41.99,218500,23.1257868046744,24.4044178921407,23.0676672097896,24.4044178921407,375948.938448341,0.0,1.0
2014-04-21,38.99,40.04,38.75,39.75,222300,22.6608300455957,23.2710857918865,22.5213430178722,23.1025389667205,382487.180856139,0.0,1.0
2014-04-22,39.69,39.76,38.83,39.0,181500,23.0676672097896,23.1083509262089,22.56783869378,22.6666420050842,312287.104477683,0.0,1.0
2014-04-23,40.02,40.37,39.66,39.66,97300,23.2594618729095,23.4628804550064,23.0502313313241,23.0502313313241,167413.417441756,0.0,1.0
2014-04-24,40.46,40.69,40.02,40.42,160900,23.5151880904028,23.6488631586379,23.2594618729095,23.4919402524488,276842.948266993,0.0,1.0
2014-04-25,39.57,40.96,39.4,40.44,106100,22.9979236959278,23.8057860648269,22.8991203846236,23.5035641714258,182554.610386128,0.0,1.0
2014-04-28,39.45,39.99,38.63,39.75,100300,22.928180182066,23.2420259944441,22.4515995040104,23.1025389667205,172575.187763701,0.0,1.0
2014-04-29,40.04,40.33,39.39,39.66,131100,23.2710857918865,23.4396326170525,22.8933084251351,23.0502313313241,225569.363069005,0.0,1.0
2014-04-30,40.51,40.71,39.64,40.03,87300,23.5442478878452,23.6604870776148,23.0386074123472,23.265273832398,150207.516368605,0.0,1.0
2014-05-01,39.81,40.62,39.65,40.29,108900,23.1374107236514,23.6081794422185,23.0444193718356,23.4163847790986,187372.26268661,0.0,1.0
2014-05-02,39.6,40.416,39.33,39.97,87700,23.0153595743932,23.4896154686534,22.8584366682042,23.2304020754671,150895.752411531,0.0,1.0
2014-05-05,39.52,39.89,39.01,39.33,107900,22.9688638984854,23.1839063995592,22.6724539645727,22.8584366682042,185651.672579295,0.0,1.0
2014-05-06,38.98,39.58,38.74,39.34,160100,22.6550180861073,23.0037356554162,22.5155310583837,22.8642486276927,275466.476181141,0.0,1.0
2014-05-07,40.36,40.488,38.51,39.04,185300,23.4570684955179,23.5314615769705,22.3818559901486,22.6898898430382,318825.346885482,0.0,1.0
2014-05-08,39.87,40.94,39.65,40.14,117300,23.1722824805823,23.79416214585,23.0444193718356,23.3292053867713,201825.219588057,0.0,1.0
2014-05-09,40.44,40.48,39.6275,39.64,90500,23.5035641714258,23.5268120093797,23.0313424629865,23.0386074123472,155713.404712013,0.0,1.0
2014-05-12,41.44,41.53,40.41,40.52,96900,24.0847601202741,24.1370677556705,23.4861282929603,23.5500598473337,166725.18139883,0.0,1.0
2014-05-13,41.0,41.83,40.906,41.52,82000,23.8290339027809,24.311426540325,23.7744014835891,24.131255796182,141088.388799835,0.0,1.0
2014-05-14,40.38,41.42,40.38,41.01,140200,23.4686924144949,24.0731362012971,23.4686924144949,23.8348458622693,241226.733045572,0.0,1.0
2014-05-15,39.56,40.63,39.1,40.08,141000,22.9921117364393,23.613991401707,22.7247615999691,23.2943336298404,242603.205131424,0.0,1.0
2014-05-16,40.08,40.09,39.1001,39.41,74700,23.2943336298404,23.3001455893289,22.7248197195639,22.904932344112,128528.081016435,0.0,1.0
2014-05-19,40.73,40.74,40.04,40.04,103600,23.6721109965918,23.6779229560803,23.2710857918865,23.2710857918865,178253.135117841,0.0,1.0
2014-05-20,40.36,40.87,40.1,40.73,131600,23.4570684955179,23.7534784294306,23.3059575488174,23.6721109965918,226429.658122663,0.0,1.0
2014-05-21,40.75,40.965,40.12,40.69,63300,23.6837349155688,23.8086920445712,23.3175814677943,23.6488631586379,108913.353793043,0.0,1.0
2014-05-22,40.99,41.2,40.63,40.85,102800,23.8232219432924,23.9452730925505,23.613991401707,23.7418545104536,176876.663031988,0.0,1.0
2014-05-23,41.3,41.47,40.7258,41.13,69900,24.0033926874353,24.1021959987396,23.6696699736066,23.9045893761311,120269.248501323,0.0,1.0
2014-05-27,41.63,42.27,41.518,41.57,97400,24.1951873505553,24.5671527578182,24.1300934042843,24.1603155936244,167585.476452487,0.0,1.0
2014-05-28,41.15,41.48,40.94,41.47,55900,23.9162132951081,24.108007958228,23.79416214585,24.1021959987396,96180.986998912,0.0,1.0
2014-05-29,40.99,41.27,40.76,41.19,80800,23.8232219432924,23.9859568089699,23.6895468750573,23.939461133062,139023.680671057,0.0,1.0
2014-05-30,40.49,41.17,40.35,40.8,107000,23.6604870776148,24.0578476904273,23.5786775396829,23.84163676875,183108.233815648,0.22,1.0
2014-06-02,40.82,41.25,40.19,40.7,73300,23.8533238455974,24.1045959978171,23.4851809249034,23.7832013845128,125437.696623242,0.0,1.0
2014-06-03,40.93,41.2299,40.69,40.74,79900,23.9176027682582,24.0928504855854,23.7773578460891,23.8065755382077,136732.223195049,0.0,1.0
2014-06-04,41.19,41.47,40.82,40.9,267000,24.0695347672748,24.2331538431387,23.8533238455974,23.9000721529871,456914.938586708,0.0,1.0
2014-06-05,42.04,42.26,40.79,41.29,107200,24.5662355332904,24.6947933786121,23.8357932303262,24.1279701515119,183450.492196611,0.0,1.0
2014-06-06,42.67,42.84,41.8,42.15,157300,24.9343784539843,25.0337186071875,24.4259906111213,24.6305144559512,269186.21662805,0.0,1.0
2014-06-09,42.6,43.024,42.4,42.72,173500,24.8934736850183,25.1412397141838,24.7766029165441,24.9635961461029,296909.14548612,0.0,1.0
2014-06-10,42.29,42.51,42.09,42.51,47800,24.7123239938832,24.8408818392049,24.595453225409,24.8408818392049,81799.7530503547,0.0,1.0
2014-06-11,41.37,42.06,41.28,42.0,70400,24.1747184589016,24.5779226101378,24.1221266130882,24.5428613795955,120474.950099267,0.0,1.0
2014-06-12,41.08,41.715,40.96,41.35,61600,24.0052558446139,24.3763205345197,23.9351333835294,24.1630313820542,105415.581336859,0.0,1.0
2014-06-13,41.4,41.76,41.15,41.38,69400,24.1922490741727,24.4026164574264,24.0461606135799,24.1805619973253,118763.658194448,0.0,1.0
2014-06-16,41.36,41.63,41.07,41.22,159000,24.1688749204779,24.3266504579182,23.9994123061902,24.0870653825459,272095.412866242,0.0,1.0
2014-06-17,41.86,41.94,41.3101,41.35,103800,24.4610518416636,24.5078001490533,24.1397156637436,24.1630313820542,177632.099720226,0.0,1.0
2014-06-18,42.55,42.65,41.84,41.91,91100,24.8642559928998,24.9226913771369,24.4493647648161,24.4902695337821,155898.692529023,0.0,1.0
2014-06-19,42.79,42.93,42.36,42.73,39700,25.0045009150689,25.0863104530009,24.7532287628492,24.9694396845266,67938.2886213196,0.0,1.0
2014-06-20,43.47,43.69,42.84,43.03,153100,25.4018615278814,25.5304193732031,25.0337186071875,25.144745837238,261998.790627809,0.0,1.0
2014-06-23,43.15,43.68,42.95,43.44,55300,25.2148682983226,25.5245758347794,25.0979975298483,25.3843309126102,94634.4423364979,0.0,1.0
2014-06-24,42.47,43.43,42.27,43.0,80700,24.8175076855101,25.3784873741865,24.7006369170358,25.1272152219669,138101.256718904,0.0,1.0
2014-06-25,43.02,43.13,42.005,42.24,41900,25.1389022988143,25.2031812214751,24.5457831488074,24.6831063017647,71703.1308119217,0.0,1.0
2014-06-26,43.23,43.54,42.59,42.86,48800,25.2616166057123,25.4427662968474,24.8876301465946,25.0454056840349,83511.0449551736,0.0,1.0
2014-06-27,43.41,43.68,42.87,42.89,74300,25.3668002973391,25.5245758347794,25.0512492224586,25.062936299306,127148.988528062,0.0,1.0
2014-06-30,43.38,43.84,43.09,43.26,43800,25.349269682068,25.6180724495588,25.1798070677803,25.2791472209834,74954.585431078,0.0,1.0
2014-07-01,44.18,44.5,43.46,43.46,76400,25.816752755965,26.0037459855238,25.3960179894577,25.3960179894577,130742.701528182,0.0,1.0
2014-07-02,44.03,45.02,43.88,44.05,119200,25.7290996796093,26.3076099835569,25.6414466032536,25.7407867564567,203985.995054441,0.0,1.0
2014-07-03,44.38,44.6,43.99,44.21,53100,25.9336235244393,26.062181369761,25.7057255259145,25.8342833712362,90869.6001458959,0.0,1.0
2014-07-07,44.16,44.69,43.98,44.22,62000,25.8050656791176,26.1147732155744,25.6998819874908,25.8401269096599,106100.098098786,0.0,1.0
2014-07-08,43.96,44.37,43.87,44.06,88000,25.6881949106433,25.9277799860156,25.6356030648299,25.7466302948805,150593.687624084,0.0,1.0
2014-07-09,43.1,44.31,43.06,44.07,112300,25.185650606204,25.8927187554733,25.1622764525091,25.7524738333042,192178.080911189,0.0,1.0
2014-07-10,42.08,42.74,41.92,42.65,486400,24.5896096869852,24.9752832229503,24.4961130722058,24.9226913771369,832372.382504028,0.0,1.0
2014-07-11,43.9,44.15,42.19,42.21,170800,25.6531336801011,25.7992221406939,24.6538886096461,24.6655756864935,292288.657343107,0.0,1.0
2014-07-14,44.01,44.64,43.84,44.53,135500,25.7174126027619,26.0855555234558,25.6180724495588,26.021276600795,231880.053102993,0.0,1.0
2014-07-15,43.0,44.27,42.85,44.15,149700,25.1272152219669,25.8693446017784,25.0395621456112,25.7992221406939,256180.398151424,0.0,1.0
2014-07-16,43.13,43.263,42.54,43.12,152000,25.2031812214751,25.2809002825105,24.8584124544761,25.1973376830514,260116.369532509,0.0,1.0
2014-07-17,44.06,44.55,43.65,43.72,150400,25.7466302948805,26.0329636776424,25.5070452195082,25.5479499884742,257378.302484797,0.0,1.0
2014-07-18,44.06,44.55,43.65,43.72,112200,25.7466302948805,26.0329636776424,25.5070452195082,25.5479499884742,192006.951720707,0.0,1.0
2014-07-21,43.54,43.97,43.32,43.75,123800,25.4427662968474,25.694038449067,25.3142084515257,25.5654806037454,211857.937816609,0.0,1.0
2014-07-22,43.69,43.95,43.46,43.79,110500,25.5304193732031,25.6823513722196,25.3960179894577,25.5888547574402,189097.755482514,0.0,1.0
2014-07-23,43.7,44.06,43.2425,43.67,92300,25.5362629116268,25.7466302948805,25.2689210287419,25.5187322963557,157952.242814806,0.0,1.0
2014-07-24,43.28,43.95,43.2,43.75,124500,25.2908342978308,25.6823513722196,25.2440859904411,25.5654806037454,213055.842149982,0.0,1.0
2014-07-25,42.89,43.19,42.61,43.04,119800,25.062936299306,25.2382424520174,24.899317223442,25.1505893756617,205012.770197332,0.0,1.0
2014-07-28,42.78,43.19,42.33,42.83,82400,24.9986573766452,25.2382424520174,24.7356981475781,25.0278750687637,141010.452957096,0.0,1.0
2014-07-29,42.38,43.03,42.32,42.99,82600,24.7649158396966,25.144745837238,24.7298546091544,25.1213716835432,141352.711338061,0.0,1.0
2014-07-30,42.33,42.57,42.05,42.57,54400,24.7356981475781,24.8759430697472,24.5720790717141,24.8759430697472,93094.2796221608,0.0,1.0
2014-07-31,41.51,42.0676,41.16,41.76,148500,24.2565279968336,24.5823636993398,24.0520041520036,24.4026164574264,254126.847865641,0.0,1.0
2014-08-01,41.66,41.88,41.11,41.41,70700,24.3441810731893,24.472738918511,24.0227864598851,24.1980926125965,120988.337670713,0.0,1.0
2014-08-04,42.15,42.2,41.39,41.83,86900,24.6305144559512,24.6597321480698,24.186405535749,24.4435212263924,148711.266528783,0.0,1.0
2014-08-05,41.56,42.07,41.281,41.93,57600,24.2857456889522,24.5837661485615,24.1227109669306,24.5019566106295,98570.4137175819,0.0,1.0
2014-08-06,42.49,42.685,41.19,41.43,98500,24.8291947623575,24.9431437616199,24.0695347672748,24.2097796894439,168562.252624685,0.0,1.0
2014-08-07,41.83,42.82,41.42,42.65,86200,24.4435212263924,25.02203153034,24.2039361510202,24.9226913771369,147513.362195409,0.0,1.0
2014-08-08,42.49,42.71,41.659,41.88,75400,24.8291947623575,24.9577526076792,24.3435967193469,24.472738918511,129031.409623363,0.0,1.0
2014-08-11,43.12,43.61,42.13,42.63,100800,25.1973376830514,25.4836710658134,24.6188273791038,24.9110043002895,172498.224005769,0.0,1.0
2014-08-12,43.11,43.37,42.66,43.01,122400,25.1914941446277,25.3434261436443,24.9285349155606,25.1330587603906,209462.129149862,0.0,1.0
2014-08-13,43.64,43.77,42.95,43.29,63200,25.5012016810845,25.5771676805928,25.0979975298483,25.2966778362545,108153.648384569,0.0,1.0
2014-08-14,43.49,43.91,43.16,43.63,43000,25.4135486047288,25.6589772185248,25.2207118367463,25.4953581426608,73585.5519072228,0.0,1.0
2014-08-15,43.16,43.91,42.51,43.86,84600,25.2207118367463,25.6589772185248,24.8408818392049,25.6297595264062,144775.295147699,0.0,1.0
2014-08-18,43.43,44.04,43.29,43.53,115700,25.3784873741865,25.734943218033,25.2966778362545,25.4369227584237,197996.473387574,0.0,1.0
2014-08-19,43.34,43.715,43.0918,43.53,85200,25.3258955283731,25.5450282192624,25.1808589046965,25.4369227584237,145802.07029059,0.0,1.0
2014-08-20,43.22,43.73,42.83,43.29,85900,25.2557730672886,25.5537935268979,25.0278750687637,25.2966778362545,146999.974623963,0.0,1.0
2014-08-21,43.56,43.97,43.0,43.31,120300,25.4544533736948,25.694038449067,25.1272152219669,25.308364913102,205868.416149742,0.0,1.0
2014-08-22,43.15,43.97,43.09,43.76,79500,25.2148682983226,25.694038449067,25.1798070677803,25.5713241421691,136047.706433121,0.0,1.0
2014-08-25,43.27,43.8499,43.07,43.52,89500,25.2849907594071,25.6238575525982,25.1681199909329,25.43107922,153160.625481313,0.0,1.0
2014-08-26,43.44,43.7,43.16,43.16,68200,25.3843309126102,25.5362629116268,25.2207118367463,25.2207118367463,116710.107908665,0.0,1.0
2014-08-27,43.29,43.49,43.16,43.43,53100,25.2966778362545,25.4135486047288,25.2207118367463,25.3784873741865,90869.6001458962,0.0,1.0
2014-08-28,43.02,43.23,42.83,43.23,51200,25.1389022988143,25.2616166057123,25.0278750687637,25.2616166057123,87618.1455267396,0.0,1.0
2014-08-29,43.64,43.76,43.06,43.24,72600,25.5012016810845,25.5713241421691,25.1622764525091,25.267460144136,124239.792289869,0.0,1.0
2014-09-02,43.93,44.36,43.65,43.9,69300,25.6706642953722,25.9219364475919,25.5070452195082,25.6531336801011,118592.529003966,0.0,1.0
2014-09-03,43.89,44.07,43.58,44.07,222400,25.775847986999,25.8815589151754,25.593790277362,25.8815589151754,378693.108561293,0.22,1.0
2014-09-04,42.5,44.02,42.38,44.02,105800,24.9595247083039,25.8521947684597,24.8890507561864,25.8521947684597,180151.66765191,0.0,1.0
2014-09-05,42.82,42.897,42.16,42.53,70300,25.1474552472841,25.1926760332262,24.7598485106375,24.9771431963333,119703.801851883,0.0,1.0
2014-09-08,43.0,43.11,42.49,42.66,42300,25.2531661754604,25.3177672982349,24.9536518789608,25.053489977794,72026.6119251021,0.0,1.0
2014-09-09,42.3,42.86,42.04,42.85,71400,24.8420681214413,25.1709465646566,24.6893745585199,25.1650737353135,121576.834313293,0.0,1.0
2014-09-10,42.65,42.71,42.17,42.25,104300,25.0476171484509,25.0828541245096,24.7657213399806,24.8127039747257,177597.532477261,0.0,1.0
2014-09-11,42.28,42.98,41.85,42.4,96700,24.830322462755,25.2414205167742,24.5777908010004,24.9007964148726,164656.580925706,0.0,1.0
2014-09-12,41.26,42.41,41.05,42.34,117700,24.2312938697557,24.9066692442157,24.10796445355,24.8655594388138,200414.473370792,0.0,1.0
2014-09-15,40.97,41.22,40.89,41.16,44500,24.060981818805,24.2078025523832,24.0139991840599,24.1725655763244,75772.6768479204,0.0,1.0
2014-09-16,41.3,41.47,40.279,40.82,79900,24.2547851871283,24.3546232859615,23.6551693111947,23.972889378658,136050.266969637,0.0,1.0
2014-09-17,40.94,41.43,40.69,41.43,63400,24.0433633307756,24.331131968589,23.8965425971973,24.331131968589,107954.780048498,0.0,1.0
2014-09-18,41.19,41.43,40.95,41.03,74800,24.1901840643538,24.331131968589,24.0492361601187,24.0962187948638,127366.207375831,0.0,1.0
2014-09-19,39.51,41.26,39.44,41.26,175000,23.2035487347079,24.2312938697557,23.162438929306,24.2312938697557,297982.437042385,0.0,1.0
2014-09-22,39.19,39.27,38.75,39.27,122739,23.0156181957278,23.0626008304728,22.75721370463,23.0626008304728,208994.664800829,0.0,1.0
2014-09-23,39.39,39.53,39.08,39.17,229826,23.1330747825904,23.2152943933942,22.9510170729533,23.0038725370415,391337.780432588,0.0,1.0
2014-09-24,39.51,39.79,39.355,39.5,108820,23.2035487347079,23.3679879563156,23.1125198798894,23.1976759053648,185293.99313687,0.0,1.0
2014-09-25,39.11,39.5899,38.64,39.41,71591,22.9686355609827,23.2504726411596,22.6926125818556,23.1448204412766,121902.060858865,0.0,1.0
2014-09-26,39.91,40.02,38.8747,39.24,83087,23.4384619084332,23.5030630312076,22.8304478865389,23.0449823424434,141476.952837374,0.0,1.0
2014-09-29,38.9,39.54,38.69,39.41,107723,22.845306144777,23.2211672227373,22.7219767285713,23.1448204412766,183426.06894581,0.0,1.0
2014-09-30,38.44,38.98,38.275,38.72,98923,22.575155994993,22.892288779522,22.4782543108313,22.7395952166006,168441.809254536,0.0,1.0
2014-10-01,38.1,38.47,37.681,38.42,146971,22.3754797973266,22.5927744830224,22.1294082478494,22.5634103363067,250255.867168892,0.0,1.0
2014-10-02,38.61,38.9,37.79,37.95,131312,22.6749940938262,22.845306144777,22.1934220876895,22.2873873571796,223592.39870234,0.0,1.0
2014-10-03,38.55,38.9194,38.52,38.79,80531,22.6397571177674,22.8566994337027,22.622138629738,22.7807050220026,137124.706499773,0.0,1.0
2014-10-06,39.09,39.19,38.49,38.61,167367,22.9568899022965,23.0156181957278,22.6045201417087,22.6749940938262,284985.294516986,0.0,1.0
2014-10-07,38.44,38.88,37.8601,38.88,166942,22.575155994993,22.8335604860907,22.2345906213849,22.8335604860907,284261.62288417,0.0,1.0
2014-10-08,40.15,40.2,38.1901,38.49,221650,23.5794098126683,23.6087739593839,22.4283939897082,22.6045201417087,377416.040973968,0.0,1.0
2014-10-09,39.04,40.37,38.86,40.13,166611,22.9275257555808,23.7086120582171,22.8218148274045,23.567664153982,283698.010388964,0.0,1.0
2014-10-10,38.02,39.45,38.0,38.72,194880,22.3284971625815,23.1683117586492,22.3167515038953,22.7395952166006,331833.241890399,0.0,1.0
2014-10-13,37.5,38.1631,37.34,37.96,233303,22.0231100367387,22.4125373504817,21.9291447672487,22.2932601865227,397258.265767426,0.0,1.0
2014-10-14,38.37,38.65,37.44,37.59,178629,22.5340461895911,22.6984854111987,21.98787306068,22.0759655008269,304161.741408251,0.0,1.0
2014-10-15,38.89,39.11,37.08,37.84,222509,22.8394333154339,22.9686355609827,21.7764512043273,22.2227862344052,378878.70905065,0.0,1.0
2014-10-16,40.28,41.06,36.931,38.02,354043,23.655756594129,24.1138372828931,21.6889460471146,22.3284971625815,602849.119758838,0.0,1.0
2014-10-17,39.99,40.89,39.78,40.89,194541,23.4854445431782,24.0139991840599,23.3621151269725,24.0139991840599,331256.007340928,0.0,1.0
2014-10-20,39.62,40.03,39.1,39.7,198750,23.2681498574824,23.5089358605507,22.9627627316396,23.3151324922274,338422.910640993,0.0,1.0
2014-10-21,40.31,40.59,39.4,39.72,122248,23.6733750821584,23.837814303766,23.1389476119335,23.3268781509137,208158.611220328,0.0,1.0
2014-10-22,39.99,40.76,39.95,40.31,140078,23.4854445431782,23.9376524025992,23.4619532258057,23.6733750821584,238518.764662989,0.0,1.0
2014-10-23,40.2,40.78,40.12,40.38,76136,23.6087739593839,23.9493980612855,23.5617913246389,23.7144848875603,129641.090438051,0.0,1.0
2014-10-24,41.04,41.15,39.918,40.13,84566,24.1020916242069,24.1666927469813,23.4431601719077,23.567664153982,143995.330119578,0.0,1.0
2014-10-27,40.5,40.74,40.2,40.66,70088,23.7849588396778,23.925906743913,23.6087739593839,23.8789241091679,119342.817413867,0.0,1.0
2014-10-28,41.74,41.79,40.3201,40.66,73452,24.513189678226,24.5425538249417,23.6793066397949,23.8789241091679,125070.891232213,0.0,1.0
2014-10-29,41.72,42.27,41.44,41.86,144598,24.5014440195397,24.8244496334119,24.3370047979321,24.5836636303436,246215.225322598,0.0,1.0
2014-10-30,42.12,42.49,41.196,41.37,99397,24.736357193265,24.9536518789608,24.1937077619597,24.2958949925302,169248.915969725,0.0,1.0
2014-10-31,42.86,43.24,42.46,42.98,100888,25.1709465646566,25.3941140796956,24.9360333909314,25.2414205167742,171787.726333326,0.0,1.0
2014-11-03,42.4,43.155,42.15,43.03,115617,24.9007964148726,25.344195030279,24.7539756812943,25.2707846634898,196867.630991596,0.0,1.0
2014-11-04,42.67,42.88,42.19,42.34,57889,25.0593628071371,25.1826922233429,24.7774669986669,24.8655594388138,98570.8874168377,0.0,1.0
2014-11-05,43.27,43.82,43.09,43.21,76801,25.411732567725,25.7347381815971,25.3060216395486,25.3764955916662,130773.423698812,0.0,1.0
2014-11-06,42.98,43.46,42.95,43.42,77041,25.2414205167742,25.5233163252444,25.2238020287448,25.4998250078719,131182.085326756,0.0,1.0
2014-11-07,42.92,42.9899,42.53,42.97,182864,25.2061835407154,25.2472346178239,24.9771431963333,25.235547687431,311372.916384677,0.0,1.0
2014-11-10,42.94,42.95,42.29,42.95,131611,25.2179291994016,25.2238020287448,24.8361952920982,25.2238020287448,224101.522980487,0.0,1.0
2014-11-11,43.03,43.18,42.56,42.94,81435,25.2707846634898,25.3588771036368,24.9947616843627,25.2179291994016,138663.998631695,0.0,1.0
2014-11-12,43.79,44.15,42.574,42.74,100539,25.7171196935677,25.9285415499204,25.0029836454431,25.100472612539,171193.464216024,0.0,1.0
2014-11-13,43.6,44.5,43.42,43.75,73832,25.6055359360482,26.13409057693,25.4998250078719,25.6936283761952,125717.938809791,0.0,1.0
2014-11-14,43.55,44.03,43.31,43.54,136513,25.5761717893326,25.8580675978029,25.4352238850975,25.5702989599895,232448.43673124,0.0,1.0
2014-11-17,43.45,43.915,42.83,43.39,134221,25.5174434959013,25.7905300603569,25.1533280766272,25.4822065198425,228545.718184376,0.0,1.0
2014-11-18,44.06,44.22,43.47,43.47,97866,25.8756860858322,25.9696513553223,25.5291891545876,25.5291891545876,166641.9953348,0.0,1.0
2014-11-19,43.68,43.92,42.9,43.92,65751,25.6525185707933,25.7934664750284,25.1944378820291,25.7934664750284,111957.961245564,0.0,1.0
2014-11-20,43.98,44.05,43.34,43.34,68988,25.8287034510872,25.8698132564891,25.4528423731269,25.4528423731269,117469.784952457,0.0,1.0
2014-11-21,44.25,44.92,43.92,44.59,120529,25.9872698433517,26.3807494093415,25.7934664750284,26.1869460410182,205231.57231018,0.0,1.0
2014-11-24,44.25,44.48,43.9,44.3,142562,25.9872698433517,26.1223449182437,25.7817208163422,26.0166339900674,242748.412512208,0.0,1.0
2014-11-25,43.67,43.82,42.88,43.09,166013,26.3631309213121,26.4536843822279,25.8862160271551,26.0129908724373,274997.219853702,1.22,1.0
2014-11-26,44.08,44.12,43.421,43.61,109524,26.6106437144822,26.6347913040597,26.2128121761917,26.3269095369457,181424.319223536,0.0,1.0
2014-11-28,43.27,44.19,43.25,44.02,43984,26.1216550255364,26.6770495858205,26.1095812307476,26.5744223301158,72858.6178073117,0.0,1.0
2014-12-01,42.46,43.31,42.42,43.04,89697,25.6326663365906,26.1458026151139,25.608518747013,25.9828063854653,148581.289593089,0.0,1.0
2014-12-02,43.53,43.59,42.26,42.39,82577,26.2786143577906,26.3148357421569,25.5119283887027,25.5904080548298,136787.151752328,0.0,1.0
2014-12-03,43.6,43.8,43.15,43.48,83013,26.3208726395513,26.4416105874392,26.0492122568036,26.2484298708186,137509.377047071,0.0,1.0
2014-12-04,43.38,43.66,42.89,43.6,104259,26.1880608968747,26.3570940239177,25.8922529245494,26.3208726395513,172702.951845501,0.0,1.0
2014-12-05,43.29,43.84,42.95,43.26,109506,26.1337288203251,26.4657581770167,25.9284743089158,26.115618128142,181394.502582928,0.0,1.0
2014-12-08,42.95,43.68,42.8,43.14,74993,25.9284743089158,26.3691678187065,25.8379208479999,26.0431753594093,124224.407175876,0.0,1.0
2014-12-09,43.41,43.6,42.36,42.43,99773,26.2061715890579,26.3208726395513,25.5722973626466,25.6145556444074,165271.982413808,0.0,1.0
2014-12-10,42.22,44.02,42.21,43.19,137495,25.4877807991251,26.5744223301158,25.4817439017308,26.0733598463812,227757.722249372,0.0,1.0
2014-12-11,42.3,43.11,42.23,42.33,66528,25.5360759782803,26.0250646672261,25.4938176965195,25.5541866704635,110202.303689633,0.0,1.0
2014-12-12,41.23,41.87,41.08,41.78,92098,24.8901279570803,25.2764893903214,24.7995744961644,25.2221573137719,152558.498154279,0.0,1.0
2014-12-15,40.66,41.6,40.3042,41.36,88398,24.5460248055999,25.1134931606728,24.3312319963074,24.9686076232074,146429.522029164,0.0,1.0
2014-12-16,40.48,41.31,40.48,40.48,111227,24.4373606525008,24.9384231362354,24.4373606525008,24.4373606525008,184245.304721123,0.0,1.0
2014-12-17,42.03,42.1,40.53,40.53,148779,25.3730797486317,25.4153380303924,24.4675451394728,24.4675451394728,246449.442950938,0.0,1.0
2014-12-18,42.53,43.01,42.2,42.72,137660,25.6749246183513,25.9646956932822,25.4757070043364,25.7896256688448,228031.041454951,0.0,1.0
2014-12-19,41.21,42.66,40.96,42.61,311267,24.8780541622915,25.7534042844784,24.7271317274317,25.7232197975065,515607.570685443,0.0,1.0
2014-12-22,42.8,43.01,41.21,41.26,110405,25.8379208479999,25.9646956932822,24.8780541622915,24.9082386492635,182883.678133327,0.0,1.0
2014-12-23,43.08,43.43,42.74,42.93,75216,26.0069539750429,26.2182453838466,25.8016994636336,25.916400514127,124593.802223417,0.0,1.0
2014-12-24,43.2,43.63,43.06,43.23,34972,26.0793967437756,26.3389833317345,25.9948801802541,26.0975074359588,57930.4197425725,0.0,1.0
2014-12-26,43.36,43.63,43.18,43.18,51029,26.1759871020859,26.3389833317345,26.0673229489868,26.0673229489868,84528.5196455373,0.0,1.0
2014-12-29,43.36,43.83,43.06,43.4,46737,26.1759871020859,26.4597212796223,25.9948801802541,26.2001346916635,77418.9073404041,0.0,1.0
2014-12-30,42.53,43.505,42.44,43.3,76724,25.6749246183513,26.2635221143046,25.6205925418018,26.1397657177195,127091.77411441,0.0,1.0
2014-12-31,42.08,42.99,42.05,42.78,92615,25.4032642356037,25.9526218984934,25.3851535434205,25.8258470532111,153414.898331761,0.0,1.0
2015-01-02,41.62,42.47,40.99,42.3,141678,25.1255669554616,25.638703233985,24.7452424196149,25.5360759782803,234686.778230819,0.0,1.0
2015-01-05,41.36,41.535,40.79,41.13,177050,24.9686076232074,25.0742533276093,24.624504471727,24.8297589831364,293279.789986917,0.0,1.0
2015-01-06,41.64,41.77,40.39,41.42,192834,25.1376407502504,25.2161204163775,24.3830285759513,25.0048290075737,319425.67084065,0.0,1.0
2015-01-07,42.33,42.4,41.37,42.01,116275,25.5541866704635,25.5964449522242,24.9746445206018,25.3610059538429,192607.21593182,0.0,1.0
2015-01-08,42.96,43.2,42.37,42.79,156073,25.9345112063102,26.0793967437756,25.578334260041,25.8318839506055,258531.808317583,0.0,1.0
2015-01-09,43.15,43.4,42.35,42.91,139704,26.0492122568036,26.2001346916635,25.5662604652522,25.9043267193382,231416.886644069,0.0,1.0
2015-01-12,44.27,44.39,42.8,43.12,151392,26.7253447649756,26.7977875337083,25.8379208479999,26.0311015646205,250777.825279296,0.0,1.0
2015-01-13,45.65,46.07,43.98,44.0,263921,27.5584366054018,27.8119862959663,26.5502747405382,26.562348535327,437179.867004445,0.0,1.0
2015-01-14,46.64,47.12,45.15,45.15,158074,28.1560894474466,28.4458605223775,27.2565917356821,27.2565917356821,261846.424865247,0.0,1.0
2015-01-15,46.06,46.89,45.78,46.89,91260,27.8059493985719,28.3070118823064,27.6369162715289,28.3070118823064,151170.367885942,0.0,1.0
2015-01-16,46.86,46.9,45.502,45.81,78281,28.2889011901233,28.3130487797008,27.4690905239648,27.6550269637121,129670.913527059,0.0,1.0
2015-01-20,46.6,47.03,46.25,46.98,128653,28.1319418578691,28.3915284458279,27.9206504490653,28.361343958856,213111.12579038,0.0,1.0
2015-01-21,46.34,47.16,45.95,46.39,156799,27.9749825256149,28.470008111955,27.7395435272336,28.0051670125868,259734.412822132,0.0,1.0
2015-01-22,45.37,46.49,43.5,45.5,270139,27.3894034783588,28.0655359865307,26.2605036656074,27.4678831444859,447479.859854706,0.0,1.0
2015-01-23,44.66,45.64,44.57,45.48,94968,26.9607837633569,27.5523997080074,26.9064516868074,27.4558093496971,157312.595851328,0.0,1.0
2015-01-26,44.42,44.97,44.175,44.54,226175,26.8158982258915,27.1479275825831,26.6679942397289,26.8883409946242,374654.371648071,0.0,1.0
2015-01-27,44.06,44.74,43.495,44.0,207643,26.5985699196934,27.0090789425121,26.2574852169102,26.562348535327,343956.483661414,0.0,1.0
2015-01-28,42.78,44.335,42.61,44.32,159383,25.8258470532111,26.7645845980392,25.7232197975065,26.7555292519476,264014.757229511,0.0,1.0
2015-01-29,42.91,43.2,41.83,42.8,136837,25.9043267193382,26.0793967437756,25.2523418007438,25.8379208479999,226667.758387121,0.0,1.0
2015-01-30,42.08,43.07,41.95,42.43,128970,25.4032642356037,26.0009170776485,25.3247845694765,25.6145556444074,213636.229961099,0.0,1.0
2015-02-02,42.4,42.55,41.915,42.15,174948,25.5964449522242,25.6869984131401,25.3036554285962,25.4455225173644,289797.868955838,0.0,1.0
2015-02-03,42.0,43.03,41.85,42.4,168960,25.3549690564485,25.9767694880709,25.2644155955326,25.5964449522242,279878.866513355,0.0,1.0
2015-02-04,42.68,43.23,41.56,41.84,264985,25.7654780792672,26.0975074359588,25.0893455710952,25.2583786981382,438942.361760425,0.0,1.0
2015-02-05,42.7,43.12,42.551,42.72,83733,25.777551874056,26.0311015646205,25.6876021028795,25.7896256688448,138702.042671418,0.0,1.0
2015-02-06,42.18,42.94,41.87,42.7,119581,25.4636332095476,25.9224374115214,25.2764893903214,25.777551874056,198083.538923612,0.0,1.0
2015-02-09,41.57,42.23,41.23,42.01,77277,25.0953824684896,25.4938176965195,24.8901279570803,25.3610059538429,128007.807573109,0.0,1.0
2015-02-10,41.57,42.0,41.42,42.0,59399,25.0953824684896,25.3549690564485,25.0048290075737,25.3549690564485,98393.2575285677,0.0,1.0
2015-02-11,41.3,41.61,40.86,41.48,113966,24.932386238841,25.1195300580672,24.6667627534878,25.0410503919401,188782.403533742,0.0,1.0
2015-02-12,42.15,42.31,41.565,41.63,53980,25.4455225173644,25.5421128756747,25.0923640197924,25.131603852856,89416.792225325,0.0,1.0
2015-02-13,41.45,42.46,41.43,42.26,68805,25.0229396997569,25.6326663365906,25.0108659049681,25.5119283887027,113974.10872663,0.0,1.0
2015-02-17,41.42,41.57,41.17,41.37,85500,25.0048290075737,25.0953824684896,24.8539065727139,24.9746445206018,141629.042891169,0.0,1.0
2015-02-18,41.76,41.9,41.0,41.33,178525,25.2100835189831,25.2946000825046,24.7512793170093,24.9504969310242,295723.098036794,0.0,1.0
2015-02-19,41.43,41.87,41.06,41.71,76520,25.0108659049681,25.2764893903214,24.7875007013756,25.1798990320111,126753.852187512,0.0,1.0
2015-02-20,41.8,41.85,40.69,41.29,95247,25.2342311085607,25.2644155955326,24.5641354977831,24.9263493414466,157774.753780762,0.0,1.0
2015-02-23,41.81,42.2,41.318,41.8,66521,25.2402680059551,25.4757070043364,24.9432526541509,25.2342311085607,110190.708329397,0.0,1.0
2015-02-24,41.68,42.31,41.3301,41.95,102719,25.161788339828,25.5421128756747,24.9505572999982,25.3247845694765,170151.972593426,0.0,1.0
2015-02-25,41.37,43.26,40.94,41.56,104330,24.9746445206018,26.115618128142,24.7150579326429,25.0893455710952,172820.561927902,0.0,1.0
2015-02-26,41.92,42.01,41.14,41.34,69390,25.3066738772934,25.3610059538429,24.8357958805308,24.9565338284186,114943.149546411,0.0,1.0
2015-02-27,41.67,42.25,41.52,42.06,98661,25.1557514424336,25.5058914913083,25.0651979815177,25.3911904408149,163429.976616205,0.0,1.0
2015-03-02,42.68,42.78,41.75,41.89,122741,25.7654780792672,25.8258470532111,25.2040466215887,25.2885631851102,203318.015830467,0.0,1.0
2015-03-03,42.46,42.53,42.07,42.49,118971,25.6326663365906,25.6749246183513,25.3972273382093,25.6507770287737,197073.086102985,0.0,1.0
2015-03-04,42.51,42.64,41.93,42.2,138491,25.6628508235625,25.7413304896896,25.3127107746878,25.4757070043364,229407.576363051,0.0,1.0
2015-03-05,42.43,42.96,42.24,42.52,73332,25.6145556444074,25.9345112063102,25.4998545939139,25.6688877209569,121472.99383971,0.0,1.0
2015-03-06,41.56,42.69,41.3635,42.1,200230,25.0893455710952,25.7715149766616,24.9707205372954,25.4153380303924,331676.997170746,0.0,1.0
2015-03-09,41.57,42.22,41.53,41.63,132948,25.0953824684896,25.4877807991251,25.0712348789121,25.131603852856,220225.707535615,0.0,1.0
2015-03-10,40.93,41.43,40.68,41.3,67326,24.7090210352485,25.0108659049681,24.5580986003887,24.932386238841,111524.174756618,0.0,1.0
2015-03-11,40.75,41.644,40.27,40.65,80522,24.7512793170093,25.2942889785898,24.4597305054224,24.690539981262,132569.773787211,0.25,1.0
2015-03-12,42.22,42.23,41.01,41.01,92321,25.644147552494,25.6502214860687,24.9092015899521,24.9092015899521,151995.40604815,0.0,1.0
2015-03-13,41.89,42.33,40.89,42.03,77486,25.443707744528,25.710960821816,24.8363143870554,25.5287428145742,127571.365486151,0.0,1.0
2015-03-16,42.04,42.49,41.82,42.02,111473,25.5348167481489,25.8081437590116,25.401190209505,25.5226688809995,183526.867109384,0.0,1.0
2015-03-17,41.65,42.036,41.46,41.74,73620,25.2979333387346,25.532387174719,25.1825286008148,25.3525987409072,121206.462162074,0.0,1.0
2015-03-18,42.53,42.79,41.46,41.46,103476,25.8324394933105,25.9903617662534,25.1825286008148,25.1825286008148,170360.769881591,0.0,1.0
2015-03-19,42.98,43.07,42.02,42.27,93828,26.1057665041732,26.1604319063457,25.5226688809995,25.6745172203676,154476.500023676,0.0,1.0
2015-03-20,43.56,43.9,42.94,43.31,241584,26.4580546515073,26.664568393048,26.0814707698743,26.3062063121392,397738.956193459,0.0,1.0
2015-03-23,43.64,44.38,43.41,43.56,76925,26.5066461201051,26.9561172046349,26.3669456478864,26.4580546515073,126647.746560955,0.0,1.0
2015-03-24,43.42,43.64,42.9,43.54,76726,26.3730195814612,26.5066461201051,26.0571750355754,26.4459067843579,126320.11703134,0.0,1.0
2015-03-25,42.13,43.748,42.01,43.53,105688,25.5894821503215,26.5722446027122,25.5165949474248,26.4398328507831,174002.561436909,0.0,1.0
2015-03-26,41.19,42.18,41.11,42.0,133007,25.0185323942972,25.6198518181951,24.9699409256994,25.51052101385,218980.004248722,0.0,1.0
2015-03-27,41.28,41.424,40.78,41.11,107170,25.0731977964697,25.1606624399458,24.7695011177334,24.9699409256994,176442.495923791,0.0,1.0
2015-03-30,41.11,41.68,41.03,41.59,119625,24.9699409256994,25.3161551394588,24.9213494571016,25.2614897372863,196948.153166776,0.0,1.0
2015-03-31,40.95,41.33,40.5,40.93,127355,24.8727579885038,25.1035674643434,24.5994309776411,24.8606101213543,209674.667055839,0.0,1.0
2015-04-01,40.55,41.16,40.25,40.98,122542,24.6298006455147,25.000310593573,24.4475826382729,24.890979789228,201750.642301886,0.0,1.0
2015-04-02,41.07,41.15,40.29,40.65,118326,24.9456451914005,24.9942366599983,24.4718783725719,24.690539981262,194809.506136777,0.0,1.0
2015-04-06,40.9,41.335,40.8,40.96,103248,24.8423883206301,25.1066044311307,24.7816489848829,24.8788319220785,169985.395345148,0.0,1.0
2015-04-07,40.08,41.12,40.08,40.9,78641,24.3443257675026,24.9760148592741,24.3443257675026,24.8423883206301,129472.933861554,0.0,1.0
2015-04-08,41.42,41.45,39.99,40.22,95759,25.1582328665159,25.1764546672401,24.2896603653301,24.4293608375488,157655.658926623,0.0,1.0
2015-04-09,41.08,41.82,40.7,41.46,78900,24.9517191249752,25.401190209505,24.7209096491356,25.1825286008148,129899.346163918,0.0,1.0
2015-04-10,40.49,41.35,40.47,41.17,54041,24.5933570440664,25.1157153314928,24.5812091769169,25.0063845271478,88971.9970347816,0.0,1.0
2015-04-13,40.6,41.18,40.39,40.4,99019,24.6601703133884,25.0124584607225,24.5326177083191,24.5386916418938,163022.856245943,0.0,1.0
2015-04-14,40.16,40.81,40.0,40.59,110492,24.3929172361004,24.7877229184576,24.2957342989048,24.6540963798136,181911.76877495,0.0,1.0
2015-04-15,39.89,40.25,39.8,40.13,186137,24.3236743933485,24.5431911339253,24.2687952082044,24.4700188870663,305258.358993262,0.156,1.0
2015-04-16,39.77,40.61,39.29,40.2,151730,24.2505021464896,24.762707874502,23.957813159054,24.512702697734,248832.047416944,0.0,1.0
2015-04-17,38.33,39.69,38.11,39.44,230344,23.3724351841827,24.2017206485837,23.2382860649414,24.0492784676276,377756.337772415,0.0,1.0
2015-04-20,38.58,38.88,38.3,38.36,181359,23.5248773651388,23.7078079822861,23.354142122468,23.3907282458975,297422.60124886,0.0,1.0
2015-04-21,38.88,39.15,38.6,38.77,186598,23.7078079822861,23.8724455377186,23.5370727396153,23.6407334226654,306014.383338211,0.0,1.0
2015-04-22,38.99,39.31,38.41,38.83,75946,23.7748825419067,23.9700085335305,23.4212166820887,23.6773195460949,124548.860957802,0.0,1.0
2015-04-23,39.43,39.84,38.7662,39.01,79140,24.0431807803894,24.2931859571573,23.6384163015149,23.7870779163832,129786.912493092,0.0,1.0
2015-04-24,39.55,39.702,39.15,39.32,57181,24.1163530272483,24.2090378732696,23.8724455377186,23.9761062207687,93774.8981964559,0.0,1.0
2015-04-27,39.58,40.26,39.495,39.73,99335,24.134646088963,24.5492888211635,24.082815747438,24.2261113975367,162906.026693219,0.0,1.0
2015-04-28,39.85,40.06,39.3,39.54,65222,24.2992836443956,24.4273350763987,23.9639108462922,24.1102553400101,106961.865132985,0.0,1.0
2015-04-29,38.99,39.796,38.94,39.48,63433,23.7748825419067,24.2663561333091,23.7443941057155,24.0736692165806,104027.965885448,0.0,1.0
2015-04-30,37.86,39.02,37.81,38.68,119641,23.0858438839853,23.7931756036215,23.0553554477941,23.5858542375212,196207.177123908,0.0,1.0
2015-05-01,38.06,38.396,37.63,37.94,101974,23.2077976287502,23.4126799199551,22.9455970775058,23.1346253818913,167233.897075696,0.0,1.0
2015-05-04,38.14,38.5,37.82,38.11,75338,23.2565791266561,23.4760958672329,23.0614531350324,23.2382860649414,123551.761604809,0.0,1.0
2015-05-05,37.41,38.25,37.19,38.11,88251,22.8114479582644,23.3236536862768,22.6772988390231,23.2382860649414,144728.643093605,0.0,1.0
2015-05-06,37.5,37.75,37.0,37.44,59636,22.8663271434086,23.0187693243647,22.5614427814965,22.8297410199792,97801.0148273701,0.0,1.0
2015-05-07,37.63,37.88,37.279,37.38,67653,22.9455970775058,23.0980392584618,22.7315682554435,22.7931548965497,110948.622578913,0.0,1.0
2015-05-08,38.29,38.5,37.72,37.83,141284,23.3480444352298,23.4760958672329,23.00047626265,23.0675508222706,231700.962151555,0.0,1.0
2015-05-11,37.95,38.54,37.76,38.23,114845,23.1407230691295,23.5004866161858,23.0248670116029,23.3114583118003,188341.899990766,0.0,1.0
2015-05-12,37.72,37.94,36.7,37.52,117280,23.00047626265,23.1346253818913,22.3785121643492,22.8785225178851,192335.217300857,0.0,1.0
2015-05-13,37.35,38.28,37.28,37.66,86438,22.774861834835,23.3419467479915,22.7321780241673,22.9638901392205,141755.384661081,0.0,1.0
2015-05-14,38.01,38.07,37.26,37.51,112106,23.177309192559,23.2138953159884,22.7199826496908,22.8724248306469,183850.033004178,0.0,1.0
2015-05-15,37.55,37.97,37.31,37.97,176216,22.8968155795998,23.152918443606,22.750471085882,23.152918443606,288988.255899454,0.0,1.0
2015-05-18,37.6,37.87,37.324,37.54,87669,22.927304015791,23.0919415712236,22.7590078480156,22.8907178923616,143774.182857682,0.0,1.0
2015-05-19,37.27,37.73,37.16,37.59,66295,22.7260803369291,23.0065739498882,22.6590057773084,22.9212063285528,108721.548695092,0.0,1.0
2015-05-20,37.37,37.4999,36.93,37.31,103071,22.7870572093115,22.8662661665362,22.5187589708288,22.750471085882,169032.939822789,0.0,1.0
2015-05-21,37.63,37.71,37.26,37.42,70227,22.9455970775058,22.9943785754117,22.7199826496908,22.8175456455027,115169.895168719,0.0,1.0
2015-05-22,37.25,37.83,37.17,37.46,47747,22.7138849624526,23.0675508222706,22.6651034645466,22.8419363944557,78303.4585646661,0.0,1.0
2015-05-26,36.84,37.328,36.66,37.25,79778,22.4638797856846,22.7614469229109,22.3541214153963,22.7138849624526,130833.210827318,0.0,1.0
2015-05-27,37.78,37.82,36.8,36.87,129146,23.0370623860794,23.0614531350324,22.4394890367317,22.4821728473994,211795.054344616,0.0,1.0
2015-05-28,37.82,37.89,37.39,37.61,55402,23.0614531350324,23.1041369457001,22.799252583788,22.9334017030293,90857.398609329,0.0,1.0
2015-05-29,37.5,38.2,37.34,37.59,95465,23.0187693243647,23.4484530184195,22.9205559085807,23.0740143707432,155522.541172987,0.25,1.0
2015-06-01,37.56,37.89,36.61,37.66,83633,23.0555993552837,23.2581645253381,22.4724571990664,23.1169827401486,136246.966803754,0.0,1.0
2015-06-02,36.9,37.65,36.86,37.39,62217,22.6504690151748,23.1108444016621,22.6259156612289,22.9512476010132,101358.046867017,0.0,1.0
2015-06-03,36.85,37.23,36.82,36.95,72993,22.6197773227424,22.8530341852293,22.6013623072829,22.6811607076073,118913.285998427,0.0,1.0
2015-06-04,36.27,36.831,36.06,36.7,95766,22.2637536905255,22.608114479618,22.1348485823091,22.5277022454449,156012.90187998,0.0,1.0
2015-06-05,36.65,36.8,35.82,36.13,77964,22.4970105530124,22.5890856303099,21.9875284586331,22.1778169517146,127011.568637834,0.0,1.0
2015-06-08,36.46,36.855,36.08,36.65,62376,22.380382121769,22.6228464919856,22.1471252592821,22.4970105530124,101617.074615893,0.0,1.0
2015-06-09,35.87,36.74,35.74,36.31,51670,22.0182201510656,22.5522555993909,21.9384217507412,22.2883070444715,84175.872858202,0.0,1.0
2015-06-10,36.11,36.5,35.73,35.95,117422,22.1655402747416,22.404935475715,21.9322834122547,22.0673268589576,191292.807098041,0.0,1.0
2015-06-11,35.78,36.16,35.76,36.14,73931,21.9629751046872,22.196231967174,21.9506984277142,22.1839552902011,120441.386806265,0.0,1.0
2015-06-12,35.12,35.75,34.96,35.65,160437,21.5578447645783,21.9445600892277,21.4596313487944,21.8831767043627,261368.773248527,0.0,1.0
2015-06-15,35.16,35.38,34.61,34.81,111814,21.5823981185243,21.7174415652273,21.244789501767,21.3675562714969,182156.78435779,0.0,1.0
2015-06-16,35.36,35.58,34.88,35.04,81473,21.7051648882543,21.8402083349572,21.4105246409024,21.5087380566864,132728.099271846,0.0,1.0
2015-06-17,34.77,35.5,34.74,35.48,117032,21.3430029175509,21.7911016270652,21.3245879020914,21.7788249500922,190657.456015891,0.0,1.0
2015-06-18,35.32,35.4,34.65,34.81,116242,21.6806115343083,21.7297182422003,21.269342855713,21.3675562714969,189370.462798202,0.0,1.0
2015-06-19,36.12,36.255,34.85,35.41,384881,22.1716786132281,22.2545461827958,21.3921096254429,21.7358565806868,627011.691920603,0.0,1.0
2015-06-22,36.14,36.43,36.1,36.31,85814,22.1839552902011,22.3619671063095,22.1594019362551,22.2883070444715,139800.045547779,0.0,1.0
2015-06-23,36.16,36.265,35.8,36.08,118458,22.196231967174,22.2606845212823,21.9752517816601,22.1471252592821,192980.560229087,0.0,1.0
2015-06-24,36.1,36.1299,35.7925,36.03,101110,22.1594019362551,22.1777555683297,21.9706480277953,22.1164335668496,164718.840810776,0.0,1.0
2015-06-25,35.62,36.275,35.34,36.11,200471,21.8647616889032,22.2668228597688,21.6928882112813,22.1655402747416,326588.376383909,0.0,1.0
2015-06-26,35.21,35.8,34.84,35.64,143808,21.6130898109568,21.9752517816601,21.3859712869564,21.8770383658762,234278.380568847,0.0,1.0
2015-06-29,34.14,34.91,34.03,34.8,143225,20.9562875929016,21.4289396563619,20.8887658695501,21.3614179330104,233328.612156299,0.0,1.0
2015-06-30,34.08,34.53,33.94,34.53,156320,20.9194575619826,21.195682793875,20.8335208231717,21.195682793875,254661.746568495,0.0,1.0
2015-07-01,34.19,34.71,33.65,34.17,136031,20.9869792853341,21.3061728866319,20.6555090070632,20.9747026083611,221608.828348637,0.0,1.0
2015-07-02,34.43,34.78,34.1,34.36,216664,21.13429940901,21.3491412560374,20.9317342389556,21.0913310396045,352968.479135852,0.0,1.0
2015-07-06,34.4,34.65,34.0,34.06,217738,21.1158843935505,21.269342855713,20.8703508540906,20.9071808850096,354718.138269774,0.0,1.0
2015-07-07,34.75,34.84,34.05,34.34,139762,21.3307262405779,21.3859712869564,20.9010425465231,21.0790543626316,227687.020367874,0.0,1.0
2015-07-08,33.2,34.36,33.12,34.29,220231,20.3792837751709,21.0913310396045,20.3301770672789,21.0483626701991,358779.497879517,0.0,1.0
2015-07-09,33.18,33.5,32.945,33.45,173966,20.3670070981979,20.5634339297658,20.2227561437652,20.5327422373333,283408.939377781,0.0,1.0
2015-07-10,33.72,33.78,33.105,33.33,127531,20.6984773764687,20.7353074073877,20.3209695595491,20.4590821754953,207761.432968441,0.0,1.0
2015-07-13,34.06,34.25,33.88,33.93,164766,20.9071808850096,21.0238093162531,20.7966907922527,20.8273824846852,268421.170260393,0.0,1.0
2015-07-14,34.2,34.45,34.0,34.09,136347,20.9931176238206,21.146576085983,20.8703508540906,20.9255959004691,222123.625635712,0.0,1.0
2015-07-15,34.41,34.57,34.01,34.17,177443,21.122022732037,21.220236147821,20.8764891925771,20.9747026083611,289073.338640951,0.0,1.0
2015-07-16,33.98,35.15,33.33,35.15,228136,20.8580741771176,21.5762597800378,20.4590821754953,21.5762597800378,371657.5755831,0.0,1.0
2015-07-17,33.77,34.19,33.6,33.99,314840,20.7291690689012,20.9869792853341,20.6248173146308,20.8642125156041,512907.524882452,0.0,1.0
2015-07-20,32.99,33.86,32.87,33.76,118282,20.2503786669544,20.7844141152797,20.1767186051165,20.7230307304147,192693.837689449,0.0,1.0
2015-07-21,32.08,33.28,31.99,32.91,130982,19.6917898646832,20.4283904830628,19.6365448183047,20.2012719590624,213383.4754928,0.0,1.0
2015-07-22,31.52,32.22,31.29,31.98,167624,19.3480429094393,19.7777266034941,19.2068611242499,19.6304064798182,273077.153318817,0.0,1.0
2015-07-23,31.43,31.6,31.25,31.31,208955,19.2927978630609,19.3971496173313,19.1823077703039,19.2191378012229,340409.706078683,0.0,1.0
2015-07-24,31.08,31.55,30.6,31.29,217653,19.0779560160334,19.3664579248988,18.7833157686816,19.2068611242499,354579.664315972,0.0,1.0
2015-07-27,30.98,31.17,30.6801,30.92,124633,19.0165726311685,19.1332010624119,18.8324838599584,18.9797426002495,203040.285696463,0.0,1.0
2015-07-28,31.04,31.175,30.79,31.13,112126,19.0534026620875,19.1362702316552,18.899944199925,19.1086477084659,182665.065223509,0.0,1.0
2015-07-29,30.87,31.27,30.8,31.04,74878,18.949050907817,19.1945844472769,18.9060825384115,19.0534026620875,121984.149562153,0.0,1.0
2015-07-30,30.83,30.97,30.6,30.73,61628,18.924497553871,19.010434292682,18.7833157686816,18.863114169006,100398.503822436,0.0,1.0
2015-07-31,30.91,31.13,30.55,30.88,112692,18.973604261763,19.1086477084659,18.7526240762491,18.9551892463035,183587.138845297,0.0,1.0
2015-08-03,31.04,31.04,30.635,30.88,113061,19.0534026620875,19.0534026620875,18.8047999533843,18.9551892463035,184188.278715331,0.0,1.0
2015-08-04,30.83,31.23,30.56,30.99,53928,18.924497553871,19.1700310933309,18.7587624147356,19.022710969655,87854.3927133175,0.0,1.0
2015-08-05,30.21,31.17,30.08,30.96,71530,18.5439205677082,19.1332010624119,18.4641221673837,19.0042959541955,116529.904887695,0.0,1.0
2015-08-06,29.92,30.2,29.62,30.2,104749,18.3659087515998,18.5377822292217,18.1817585970049,18.5377822292217,170647.155138838,0.0,1.0
2015-08-07,30.39,31.46,29.59,29.74,498088,18.6544106604651,19.3112128785203,18.1633435815454,18.2554186588428,811437.820015409,0.0,1.0
2015-08-10,31.21,31.5399,30.256,30.59,240243,19.1577544163579,19.3602582030275,18.5721569247461,18.7771774301951,391381.153920515,0.0,1.0
2015-08-11,31.03,31.18,30.59,30.81,249261,19.047264323601,19.1393394008984,18.7771774301951,18.912220876898,406072.425866232,0.0,1.0
2015-08-12,31.09,31.33,30.5801,30.71,306521,19.0840943545199,19.2314144781959,18.7711004750935,18.8508374920331,499354.997568589,0.0,1.0
2015-08-13,31.02,31.37,30.81,31.16,132809,19.0411259851145,19.2559678321419,18.912220876898,19.1270627239254,216359.850946873,0.0,1.0
2015-08-14,31.69,31.8,30.94,30.94,132433,19.4523946637098,19.5199163870613,18.9920192772225,18.9920192772225,215747.307339467,0.0,1.0
2015-08-17,31.84,32.07,31.445,31.49,137739,19.5444697410072,19.6856515261967,19.3020053707906,19.3296278939798,224391.340267387,0.0,1.0
2015-08-18,32.05,32.15,31.73,31.73,142585,19.6733748492237,19.7347582340887,19.4769480176558,19.4769480176558,232285.984739437,0.0,1.0
2015-08-19,31.91,32.34,31.6475,31.81,177588,19.5874381104127,19.8513866653321,19.4263067251422,19.5260547255477,289309.558915084,0.0,1.0
2015-08-20,31.69,32.06,31.58,31.58,114772,19.4523946637098,19.6795131877102,19.3848729403583,19.3848729403583,186975.677950098,0.0,1.0
2015-08-21,30.77,31.61,30.75,31.19,123493,18.887667522952,19.4032879558178,18.875390845979,19.1454777393849,201183.105610179,0.0,1.0
2015-08-24,29.85,30.81,28.855,29.03,171571,18.3229403821943,18.912220876898,17.7121757027878,17.8195966263015,279507.232091243,0.0,1.0
2015-08-25,29.99,30.63,29.92,30.63,245141,18.4088771210052,18.8017307841411,18.3659087515998,18.8017307841411,399360.511870186,0.0,1.0
2015-08-26,30.23,30.75,29.66,30.56,127445,18.5561972446812,18.875390845979,18.2063119509508,18.7587624147356,207621.3299093,0.0,1.0
2015-08-27,31.14,31.24,30.1,30.68,132987,19.1147860469524,19.1761694318174,18.4763988443567,18.8324224765736,216649.831697188,0.0,1.0
2015-08-28,30.64,31.185,30.42,31.01,92061,18.8078691226276,19.1424085701417,18.6728256759246,19.034987646628,149977.066599553,0.0,1.0
2015-08-31,29.98,31.22,29.91,30.33,234981,18.4027387825187,19.1638927548444,18.3597704131133,18.6175806295462,382808.801627505,0.0,1.0
2015-09-01,28.19,29.42,28.12,29.23,118875,17.4574346555982,18.219146064835,17.4140852258042,18.1014833268228,191957.542222584,0.25,1.0
2015-09-02,28.28,29.03,28.07,28.53,106762,17.5131696367618,17.9776278131258,17.3831213473799,17.6679890288831,172397.654029591,0.0,1.0
2015-09-03,28.49,28.75,28.23,28.32,144987,17.6432179261437,17.8042300939499,17.4822057583376,17.5379407395013,234122.802727453,0.0,1.0
2015-09-04,28.27,28.45,28.08,28.13,144013,17.506976861077,17.6184468234043,17.3893141230648,17.4202780014891,232550.002339441,0.0,1.0
2015-09-08,29.13,29.25,28.59,28.69,83107,18.0395555699743,18.1138688781925,17.7051456829923,17.7670734398408,134199.919760188,0.0,1.0
2015-09-09,28.36,29.35,28.32,29.35,226012,17.5627118422407,18.175796635041,17.5379407395013,18.175796635041,364960.740549407,0.0,1.0
2015-09-10,28.24,28.59,28.12,28.31,61619,17.4883985340224,17.7051456829923,17.4140852258042,17.5317479638164,99501.4241363909,0.0,1.0
2015-09-11,28.42,28.5,27.77,28.06,102130,17.5998684963498,17.6494107018286,17.1973380768344,17.3769285716951,164917.970870179,0.0,1.0
2015-09-14,28.32,28.48,28.16,28.39,77958,17.5379407395013,17.6370251504589,17.4388563285436,17.5812901692952,125885.392862992,0.0,1.0
2015-09-15,29.1,29.29,28.19,28.36,87162,18.0209772429197,18.1386399809319,17.4574346555982,17.5627118422407,140747.872094258,0.0,1.0
2015-09-16,29.53,29.54,28.97,29.12,85238,18.2872665973684,18.2934593730532,17.9404711590166,18.0333627942894,137641.026153259,0.0,1.0
2015-09-17,29.52,30.02,29.47,29.53,101316,18.2810738216835,18.5907126059261,18.2501099432592,18.2872665973684,163603.536048988,0.0,1.0
2015-09-18,28.96,29.27,28.59,29.09,201433,17.9342783833318,18.1262544295622,17.7051456829923,18.0147844672349,325270.945131625,0.0,1.0
2015-09-21,29.48,29.62,29.01,29.05,119400,18.2563027189441,18.343001578532,17.965242261756,17.9900133644955,192805.30423871,0.0,1.0
2015-09-22,28.49,29.07,28.25,29.07,110312,17.6432179261437,18.0023989158652,17.4945913097073,18.0023989158652,178130.140043389,0.0,1.0
2015-09-23,28.33,28.68,28.13,28.57,48759,17.5441335151861,17.7608806641559,17.4202780014891,17.6927601316226,78735.2917033103,0.0,1.0
2015-09-24,28.31,28.35,27.67,28.06,90744,17.5317479638164,17.5565190665558,17.1354103199859,17.3769285716951,146532.031221419,0.0,1.0
2015-09-25,28.41,28.798,28.3,28.57,152666,17.5936757206649,17.8339554172372,17.5255551881315,17.6927601316226,246522.735149974,0.0,1.0
2015-09-28,27.34,28.35,27.31,28.23,135445,16.9310487223857,17.5565190665558,16.9124703953312,17.4822057583376,218714.526236282,0.0,1.0
2015-09-29,26.84,27.53,26.63,27.33,152004,16.6214099381431,17.0487114603979,16.4913616487612,16.9248559467009,245453.74761726,0.0,1.0
2015-09-30,27.45,27.84,26.88,27.13,244575,16.9991692549191,17.2406875066283,16.6461810408825,16.8010004330038,394935.990654795,0.0,1.0
2015-10-01,26.98,27.6,26.92,27.51,142501,16.7081087977311,17.0920608901919,16.670952143622,17.0363259090282,230108.447733001,0.0,1.0
2015-10-02,26.47,26.66,26.03,26.66,203870,16.3922772378036,16.5099399758158,16.1197951076701,16.5099399758158,329206.175671237,0.0,1.0
2015-10-05,26.93,27.31,26.33,26.62,454050,16.6771449193068,16.9124703953312,16.3055783782157,16.4851688730764,733193.035088661,0.0,1.0
2015-10-06,27.31,27.46,26.92,26.95,204791,16.9124703953312,17.005362030604,16.670952143622,16.6895304706765,330693.392465239,0.0,1.0
2015-10-07,27.79,28.02,27.2,27.32,201989,17.2097236282041,17.3521574689557,16.8443498627978,16.918663171016,326168.765476321,0.0,1.0
2015-10-08,27.77,27.88,27.51,27.68,168727,17.1973380768344,17.2654586093678,17.0363259090282,17.1416030956707,272457.793704227,0.0,1.0
2015-10-09,27.99,28.35,27.72,27.83,246970,17.3335791419011,17.5565190665558,17.1663741984101,17.2344947309435,398803.400233117,0.0,1.0
2015-10-12,28.12,28.18,27.79,28.02,107203,17.4140852258042,17.4512418799133,17.2097236282041,17.3521574689557,173109.774123136,0.0,1.0
2015-10-13,27.79,28.32,27.71,27.95,191510,17.2097236282041,17.5379407395013,17.1601814227253,17.3088080391617,309247.435634466,0.0,1.0
2015-10-14,27.53,28.28,27.45,27.7,286396,17.0487114603979,17.5131696367618,16.9991692549191,17.1539886470404,462467.905466915,0.0,1.0
2015-10-15,28.28,28.66,25.84,26.85,287906,17.5131696367618,17.7484951127862,16.0021323696579,16.627602713828,464906.23050377,0.0,1.0
2015-10-16,29.67,30.0,28.2,28.42,305687,18.3739654569563,18.5783270545564,17.463627431283,17.5998684963498,493618.718901327,0.0,1.0
2015-10-19,29.19,29.642,28.89,29.48,278336,18.0767122240834,18.3566256850387,17.8909289535378,18.2563027189441,449452.740038404,0.0,1.0
2015-10-20,29.4,29.63,29.11,29.19,162012,18.2067605134653,18.3491943542169,18.0271700186046,18.0767122240834,261614.513821791,0.0,1.0
2015-10-21,29.31,29.72,29.23,29.46,151593,18.1510255323016,18.4049293353806,18.1014833268228,18.2439171675744,244790.071067494,0.0,1.0
2015-10-22,30.33,30.7201,29.31,29.46,148725,18.7826886521565,19.0242688316226,18.1510255323016,18.2439171675744,240158.868282262,0.0,1.0
2015-10-23,30.69,31.11,30.351,30.65,153378,19.0056285768112,19.265725155575,18.7956934810947,18.9808574740718,247672.461922318,0.0,1.0
2015-10-26,30.46,30.79,30.19,30.69,74186,18.8631947360596,19.0675563336597,18.6959897925686,19.0056285768112,119794.424625234,0.0,1.0
2015-10-27,29.99,30.28,29.46,30.27,118391,18.5721342788716,18.7517247737323,18.2439171675744,18.7455319980474,191175.986382957,0.0,1.0
2015-10-28,31.09,31.09,29.77,30.03,116410,19.2533396042053,19.2533396042053,18.4358932138048,18.596905381611,187977.097708779,0.0,1.0
2015-10-29,30.19,31.24,30.13,30.86,179323,18.6959897925686,19.3462312394781,18.6588331384595,19.1109057634537,289568.053366819,0.0,1.0
2015-10-30,30.59,30.77,30.14,30.14,106713,18.9437008199627,19.05517078229,18.6650259141443,18.6650259141443,172318.529574752,0.0,1.0
2015-11-02,30.88,31.01,30.5,30.62,86106,19.1232913148234,19.2037973987265,18.887965838799,18.9622791470172,139042.659353252,0.0,1.0
2015-11-03,30.98,31.26,30.75,30.75,101167,19.1852190716719,19.3586167908478,19.0427852309203,19.0427852309203,163362.933114887,0.0,1.0
2015-11-04,31.29,31.59,31.07,31.08,91776,19.3771951179023,19.5629783884479,19.2409540528356,19.2471468285204,148198.489127402,0.0,1.0
2015-11-05,31.29,31.573,31.02,31.28,103765,19.3771951179023,19.5524506697837,19.2099901744113,19.3710023422175,167558.144006112,0.0,1.0
2015-11-06,31.42,31.64,31.11,31.5,144577,19.4577012018054,19.5939422668722,19.265725155575,19.5072434072842,233460.740962479,0.0,1.0
2015-11-09,30.44,31.53,30.2,31.41,141063,18.8508091846899,19.5258217343388,18.7021825682535,19.4515084261206,227786.387201215,0.0,1.0
2015-11-10,30.29,30.55,29.73,30.45,127133,18.7579175494171,18.9189297172233,18.4111221110654,18.8570019603748,205292.435040033,0.0,1.0
2015-11-11,30.01,30.35,29.72,30.35,55823,18.5845198302413,18.7950742035262,18.4049293353806,18.7950742035262,90142.1314783708,0.0,1.0
2015-11-12,29.53,29.84,29.34,29.77,63916,18.2872665973684,18.4792426435988,18.1696038593562,18.4358932138048,103210.584805036,0.0,1.0
2015-11-13,29.56,29.84,29.4,29.48,85748,18.3058449244229,18.4792426435988,18.2067605134653,18.2563027189441,138464.566397495,0.0,1.0
2015-11-16,30.42,30.5,29.25,29.53,89527,18.8384236333202,18.887965838799,18.1138688781925,18.2872665973684,144566.838128802,0.0,1.0
2015-11-17,29.98,30.43,29.89,30.39,95998,18.5659415031867,18.8446164090051,18.510206522023,18.8198453062656,155016.11052184,0.0,1.0
2015-11-18,30.56,30.6,29.88,29.96,155715,18.9251224929081,18.9498935956475,18.5040137463382,18.553555951817,251446.213982669,0.0,1.0
2015-11-19,30.63,30.65,30.36,30.62,178475,18.9684719227021,18.9808574740718,18.8012669792111,18.9622791470172,288198.715862678,0.0,1.0
2015-11-20,30.69,30.95,30.405,30.71,291021,19.0056285768112,19.1666407446174,18.8291344697929,19.0180141281809,469936.285132777,0.0,1.0
2015-11-23,30.96,30.97,29.7214,30.14,173635,19.6372916966661,19.6436344911418,18.85167317291,19.1171825496614,273751.578529165,0.75,1.0
2015-11-24,30.88,30.97,30.35,30.73,69875,19.5865493408608,19.6436344911418,19.2503812336504,19.4914074237258,110164.376708183,0.0,1.0
2015-11-25,31.15,31.23,30.61,30.87,58398,19.7578047917038,19.8085471475091,19.4152938900178,19.5802065463851,92069.8285653591,0.0,1.0
2015-11-27,31.67,31.71,31.13,31.18,66932,20.0876301044385,20.1130012823412,19.7451192027525,19.7768331751308,105524.466001175,0.0,1.0
2015-11-30,30.96,31.79,30.91,31.77,89167,19.6372916966661,20.1637436381465,19.6055777242878,20.1510580491952,140579.992528638,0.0,1.0
2015-12-01,31.27,31.29,30.9026,31.04,58757,19.8339183254118,19.8466039143632,19.6008840563758,19.6880340524715,92635.8251483751,0.0,1.0
2015-12-02,30.87,31.46,30.795,31.35,47986,19.5802065463851,19.9544314204495,19.5326355878176,19.8846606812172,75654.3510657442,0.0,1.0
2015-12-03,30.9,31.19,30.64,31.05,497359,19.5992349298121,19.7831759696065,19.4343222734448,19.6943768469471,784132.296747123,0.0,1.0
2015-12-04,31.76,31.8,30.96,30.96,74996,20.1447152547195,20.1700864326222,19.6372916966661,19.6372916966661,118238.105124964,0.0,1.0
2015-12-07,31.07,32.0,30.91,31.59,92006,19.7070624358985,20.2969423221355,19.6055777242878,20.0368877486332,145055.937651707,0.0,1.0
2015-12-08,30.96,31.15,30.58,30.72,120458,19.6372916966661,19.7578047917038,19.3962655065908,19.4850646292501,189913.137595912,0.0,1.0
2015-12-09,30.79,31.23,30.36,30.8,87701,19.5294641905798,19.8085471475091,19.2567240281261,19.5358069850554,138268.708431976,0.0,1.0
2015-12-10,31.04,31.14,30.58,30.74,85582,19.6880340524715,19.7514619972281,19.3962655065908,19.4977502182014,134927.909659244,0.0,1.0
2015-12-11,29.8,30.48,29.47,30.42,119644,18.9015275374887,19.3328375618341,18.6922153197917,19.2947807949801,188629.791583168,0.0,1.0
2015-12-14,29.7,30.38,29.61,29.8,125838,18.838099592732,19.2694096170774,18.781014442451,18.9015275374887,198395.203380384,0.0,1.0
2015-12-15,30.18,30.42,29.76,29.92,100414,19.1425537275641,19.2947807949801,18.876156359586,18.9776410711967,158311.924476214,0.0,1.0
2015-12-16,30.52,30.61,29.82,30.5,117090,19.3582087397368,19.4152938900178,18.91421312644,19.3455231507854,184603.175223773,0.0,1.0
2015-12-17,30.48,30.65,30.07,30.58,119625,19.3328375618341,19.4406650679204,19.0727829883317,19.3962655065908,188599.836332256,0.0,1.0
2015-12-18,30.32,30.65,30.08,30.27,237542,19.2313528502234,19.4406650679204,19.0791257828074,19.1996388778451,374506.853266765,0.0,1.0
2015-12-21,29.85,30.5699,29.55,30.52,103683,18.9332415098671,19.3898592841703,18.742957675597,19.3582087397368,163465.804225181,0.0,1.0
2015-12-22,30.47,30.53,29.6181,29.96,52501,19.3264947673584,19.3645515342124,18.7861521059763,19.0030122490994,82772.6646376575,0.0,1.0
2015-12-23,31.21,31.25,30.35,30.7,62863,19.7958615585578,19.8212327364605,19.2503812336504,19.4723790402988,99109.3125296101,0.0,1.0
2015-12-24,31.1,31.39,30.84,31.24,21906,19.7260908193255,19.9100318591198,19.5611781629581,19.8148899419848,34536.827709044,0.0,1.0
2015-12-28,30.93,31.01,30.6,30.96,33696,19.6182633132391,19.6690056690445,19.4089510955421,19.6372916966661,53124.8491958345,0.0,1.0
2015-12-29,31.36,31.36,30.94,31.19,51098,19.8910034756928,19.8910034756928,19.6246061077148,19.7831759696065,80560.705846651,0.0,1.0
2015-12-30,31.21,31.47,30.95,31.29,81108,19.7958615585578,19.9607742149252,19.6309489021905,19.8466039143632,127874.236365614,0.0,1.0
2015-12-31,30.48,31.14,30.47,30.85,106054,19.3328375618341,19.7514619972281,19.3264947673584,19.5675209574338,167203.904220531,0.0,1.0
2016-01-04,30.09,30.17,29.3,29.86,249871,19.0854685772831,19.1362109330884,18.5843878137053,18.9395843043427,393944.657924155,0.0,1.0
2016-01-05,30.13,30.32,29.75,30.15,95784,19.1108397551857,19.2313528502234,18.8698135651104,19.1235253441371,151012.302806678,0.0,1.0
2016-01-06,29.98,30.39,29.59,29.65,224456,19.0156978380507,19.2757524115531,18.7683288534997,18.8063856203537,353875.568349366,0.0,1.0
2016-01-07,29.06,29.55,28.96,29.46,169666,18.4321607462893,18.742957675597,18.3687328015327,18.685872525316,267494.084272924,0.0,1.0
2016-01-08,28.24,29.57,28.2,29.33,112350,17.9120515992846,18.7556432645484,17.8866804213819,18.6034161971323,177130.128417379,0.0,1.0
2016-01-11,27.99,28.52,27.6,28.52,81046,17.7534817373929,18.0896498446033,17.5061127528419,18.0896498446033,127776.487652113,0.0,1.0
2016-01-12,27.77,28.36,27.33,28.32,152769,17.6139402589282,17.9881651329926,17.3348573019989,17.9627939550899,240854.406659498,0.0,1.0
2016-01-13,27.1,27.99,26.9,27.85,259946,17.1889730290585,17.7534817373929,17.0621171395452,17.6646826147336,409828.823868127,0.0,1.0
2016-01-14,28.3,28.46,26.72,27.23,137753,17.9501083661386,18.0515930777493,16.9479468389832,17.2714293572422,217180.29888633,0.0,1.0
2016-01-15,29.06,29.26,27.83,28.52,203696,18.4321607462893,18.5590166358027,17.6519970257822,18.0896498446033,321145.515247944,0.0,1.0
2016-01-19,29.79,29.92,29.02,29.54,257097,18.895184743013,18.9776410711967,18.4067895683867,18.7366148811214,405337.112823525,0.0,1.0
2016-01-20,29.88,30.24,28.58,29.51,306531,18.9522698932941,19.1806104944181,18.1277066114573,18.7175864976944,483274.369327169,0.0,1.0
2016-01-21,29.38,30.97,28.77,28.99,271263,18.6351301695107,19.6436344911418,18.248219706495,18.3877611849597,427671.11726643,0.0,1.0
2016-01-22,29.07,29.44,28.49,29.36,192718,18.438503540765,18.6731869363647,18.0706214611763,18.6224445805593,303837.68658959,0.0,1.0
2016-01-25,28.09,28.91,27.96,28.91,151638,17.8169096821496,18.3370188291543,17.7344533539659,18.3370188291543,239071.280934174,0.0,1.0
2016-01-26,28.6,28.685,28.08,28.28,90792,18.1403922004086,18.1943059534518,17.8105668876739,17.9374227771873,143141.954777665,0.0,1.0
2016-01-27,28.37,29.16,28.2,28.44,115223,17.9945079274683,18.495588691046,17.8866804213819,18.038907488798,181659.677673659,0.0,1.0
2016-01-28,28.57,28.89,28.39,28.65,111977,18.1213638169816,18.324333240203,18.0071935164196,18.172106172787,176542.059544218,0.0,1.0
2016-01-29,30.22,30.25,28.67,28.76,188052,19.1679249054667,19.1869532888937,18.1847917617383,18.2418769120193,296481.307602537,0.0,1.0
2016-02-01,29.9,30.04,29.28,29.89,184061,18.9649554822454,19.0537546049047,18.571702224754,18.9586126877697,290189.128318924,0.0,1.0
2016-02-02,29.23,29.69,29.0,29.39,200195,18.5399882523757,18.8317567982564,18.3941039794353,18.6414729639864,315625.866119423,0.0,1.0
2016-02-03,28.8,29.52,28.4,29.43,108520,18.267248089922,18.72392929217,18.0135363108953,18.666844141889,171091.78047044,0.0,1.0
2016-02-04,29.3,29.5,28.8,28.8,87929,18.5843878137053,18.7112437032187,18.267248089922,18.267248089922,138628.171442917,0.0,1.0
2016-02-05,29.66,30.04,29.1,29.25,139639,18.8127284148294,19.0537546049047,18.457531924192,18.552673841327,220153.751687355,0.0,1.0
2016-02-08,29.5,30.2,29.26,29.26,293082,18.7112437032187,19.1552393165154,18.5590166358027,18.5590166358027,462070.781458142,0.0,1.0
2016-02-09,28.67,29.22,28.56,29.02,131977,18.1847917617383,18.5336454579,18.115021022506,18.4067895683867,208073.902609172,0.0,1.0
2016-02-10,28.05,29.04,27.97,28.99,111505,17.7915385042469,18.419475157338,17.7407961484416,18.3877611849597,175797.908047885,0.0,1.0
2016-02-11,27.84,28.11,27.16,27.39,100309,17.6583398202579,17.8295952711009,17.2270297959125,17.3729140688529,158146.382300124,0.0,1.0
2016-02-12,28.51,28.76,27.99,28.23,101171,18.0833070501276,18.2418769120193,17.7534817373929,17.9057088048089,159505.404736223,0.0,1.0
2016-02-16,29.72,29.78,28.855,28.96,151126,18.8507851816834,18.8888419485374,18.3021334595381,18.3687328015327,238264.065751711,0.0,1.0
2016-02-17,30.23,30.57,29.87,29.87,188834,19.1742676999424,19.3899227121151,18.9459270988184,18.9459270988184,297714.202666376,0.0,1.0
2016-02-18,29.77,30.54,29.73,30.28,104399,18.8824991540617,19.3708943286881,18.857127976159,19.2059816723207,164594.644206907,0.0,1.0
2016-02-19,29.68,29.99,29.48,29.74,158603,18.8254140037807,19.0220406325264,18.6985581142674,18.8634707706347,250052.245281545,0.0,1.0
2016-02-22,30.52,30.72,30.0301,30.22,87606,19.3582087397368,19.4850646292501,19.0474752383738,19.1679249054667,138118.932177418,0.0,1.0
2016-02-23,30.91,30.94,30.39,30.44,121443,19.6055777242878,19.6246061077148,19.2757524115531,19.3074663839314,191466.08086686,0.0,1.0
2016-02-24,31.23,31.35,30.1125,30.54,99860,19.8085471475091,19.8846606812172,19.0997398648533,19.3708943286881,157438.492423316,0.0,1.0
2016-02-25,31.31,31.49,30.65,31.25,90077,19.8592895033145,19.9734598038765,19.4406650679204,19.8212327364605,142014.691388093,0.0,1.0
2016-02-26,31.53,31.75,31.25,31.6,76792,19.9988309817792,20.1383724602438,19.8212327364605,20.0432305431088,121069.664632197,0.0,1.0
2016-02-29,31.12,31.93,31.08,31.47,109892,19.7387764082768,20.2525427608059,19.7134052303741,19.9607742149252,173254.864904696,0.0,1.0
2016-03-01,31.85,31.91,31.27,31.37,57889,20.2018004050005,20.2398571718545,19.8339183254118,19.8973462701685,91267.3431593561,0.0,1.0
2016-03-02,32.34,32.34,31.67,31.81,63885,20.5125973343082,20.5125973343082,20.0876301044385,20.1764292270979,100720.589710229,0.0,1.0
2016-03-03,33.02,33.32,32.33,32.33,99280,20.9439073586536,21.1341911929236,20.5062545398326,20.5062545398326,156524.068974432,0.0,1.0
2016-03-04,34.01,34.02,32.76,33.02,159550,21.5718440117447,21.5781868062203,20.7789947022862,20.9439073586536,251545.27805067,0.0,1.0
2016-03-07,33.8,33.97,33.31,33.53,69451,21.603557984123,21.7122149325639,21.2903703092052,21.4309851836581,108660.055057838,0.26,1.0
2016-03-08,32.6,33.81,32.57,33.49,75327,20.8365677598346,21.6099495693254,20.8173930042274,21.4054188428485,117853.392569463,0.0,1.0
2016-03-09,32.19,32.76,31.93,32.76,53261,20.5745127665361,20.9388331230731,20.4083315512736,20.9388331230731,83329.8756308117,0.0,1.0
2016-03-10,32.26,32.6843,31.86,32.55,79873,20.6192538629529,20.8904488230909,20.3635904548568,20.8046098338226,124965.869139893,0.0,1.0
2016-03-11,33.34,33.36,32.6,32.6,88628,21.3095450648125,21.3223282352173,20.8365677598346,20.8365677598346,138663.56653851,0.0,1.0
2016-03-14,33.52,34.21,32.99,33.37,64255,21.4245935984557,21.8656129774215,21.0858395827283,21.3287198204197,100530.61637329,0.0,1.0
2016-03-15,35.08,35.63,34.53,34.53,304824,22.4216808900306,22.7732180761628,22.0701437038984,22.0701437038984,476914.553036679,0.0,1.0
2016-03-16,35.72,36.0,34.275,35.0,128858,22.8307423429844,23.0097067286517,21.9071582812372,22.3705482084114,201605.698616908,0.0,1.0
2016-03-17,36.01,36.19,35.49,35.56,113075,23.0160983138541,23.1311468474974,22.6837358833292,22.728476979746,176912.29392903,0.0,1.0
2016-03-18,36.65,36.68,35.88,36.22,171371,23.4251597668079,23.4443345224151,22.9330077062229,23.1503216031046,268119.714551508,0.0,1.0
2016-03-21,37.27,37.42,36.51,36.51,183552,23.8214380493569,23.917311827393,23.3356775739743,23.3356775739743,287177.584570075,0.0,1.0
2016-03-22,37.22,37.44,36.65,37.03,169336,23.7894801233449,23.9300949977978,23.4251597668079,23.6680400044993,264935.84085577,0.0,1.0
2016-03-23,36.94,37.46,36.94,37.11,152088,23.6105157376776,23.9428781682026,23.6105157376776,23.7191726861185,237950.360018379,0.0,1.0
2016-03-24,36.8,36.92,36.22,36.79,90644,23.521033544844,23.5977325672728,23.1503216031046,23.5146419596416,141817.713649374,0.0,1.0
2016-03-28,37.44,37.48,36.465,36.85,179150,23.9300949977978,23.9556613386074,23.3069154405635,23.552991470856,280290.404221849,0.0,1.0
2016-03-29,38.68,38.71,36.8,37.33,199618,24.7226515628958,24.741826318503,23.521033544844,23.8597875605714,312313.758916869,0.0,1.0
2016-03-30,38.89,39.14,38.64,38.81,160406,24.8568748521463,25.0166644822063,24.6970852220862,24.805742170527,250964.345964889,0.0,1.0
2016-03-31,38.92,39.63,38.88,38.97,136773,24.8760496077535,25.3298521571241,24.8504832669439,24.9080075337655,213989.168052665,0.0,1.0
2016-04-01,39.39,39.53,38.4396,38.63,111258,25.1764541122664,25.2659363051001,24.56899785463,24.6906936368838,174069.493680796,0.0,1.0
2016-04-04,39.84,39.87,39.17,39.65,134527,25.4640754463746,25.4832502019818,25.0358392378136,25.3426353275289,210475.172809114,0.0,1.0
2016-04-05,38.48,39.45,38.47,39.45,157947,24.5948198588477,25.2148036234808,24.5884282736453,25.2148036234808,247117.100059327,0.0,1.0
2016-04-06,38.88,39.084,38.54,38.54,132850,24.8504832669439,24.9808716050729,24.6331693700621,24.6331693700621,207851.41055469,0.0,1.0
2016-04-07,37.64,38.71,37.24,38.68,172273,24.0579267018459,24.741826318503,23.8022632937497,24.7226515628958,269530.945054483,0.0,1.0
2016-04-08,38.02,38.09,37.33,37.8,104841,24.3008069395372,24.345548035954,23.8597875605714,24.1601920650843,164029.730778805,0.0,1.0
2016-04-11,39.84,40.38,38.77,38.77,283173,25.4640754463746,25.8092210473043,24.7801758297174,24.7801758297174,443040.327293964,0.0,1.0
2016-04-12,40.05,40.4,39.79,39.9,214922,25.598298735625,25.8220042177092,25.4321175203626,25.502424957589,336257.740754499,0.0,1.0
2016-04-13,41.04,41.73,40.51,40.51,218355,26.231065670663,26.6720850496288,25.8923116549356,25.8923116549356,341628.865274138,0.0,1.0
2016-04-14,41.24,41.5,40.84,41.08,153545,26.358897374711,26.5250785899735,26.1032339666149,26.2566320114726,240229.919711102,0.0,1.0
2016-04-15,41.11,41.66,40.83,41.18,121544,26.2758067670798,26.627343953212,26.0968423814125,26.3205478634966,190162.527997435,0.0,1.0
2016-04-18,41.75,41.93,40.9547,41.01,98699,26.6848682200336,26.7999167536769,26.1765454488865,26.2118909150558,154420.221078941,0.0,1.0
2016-04-19,41.77,42.37,41.61,41.93,90933,26.6976513904384,27.0811465025826,26.5953860271999,26.7999167536769,142269.870650882,0.0,1.0
2016-04-20,41.96,42.31,41.47,41.78,221925,26.8190915092841,27.0427969913682,26.5059038343663,26.7040429756408,347214.334116293,0.0,1.0
2016-04-21,41.01,41.77,40.5,40.5,183143,26.2118909150558,26.6976513904384,25.8859200697332,25.8859200697332,286537.680716729,0.0,1.0
2016-04-22,41.19,42.16,41.0,41.0,160375,26.326939448699,26.9469232133321,26.2054993298533,26.2054993298533,250915.844694832,0.0,1.0
2016-04-25,40.67,41.09,40.4208,41.09,212240,25.994577018174,26.263023596675,25.8352987149302,26.263023596675,332061.598615939,0.0,1.0
2016-04-26,40.71,41.15,40.41,40.96,91310,26.0201433589837,26.3013731078894,25.8283958029116,26.1799329890437,142859.70867707,0.0,1.0
2016-04-27,41.44,41.65,40.54,40.54,127178,26.4867290787591,26.6209523680096,25.9114864105428,25.9114864105428,198977.242691188,0.0,1.0
2016-04-28,39.74,41.19,39.64,41.06,149670,25.4001595943505,26.326939448699,25.3362437423265,26.2438488410678,234167.260953861,0.0,1.0
2016-04-29,39.27,39.71,39.11,39.7,116973,25.0997550898376,25.3809848387433,24.9974897265991,25.3745932535409,183010.937499539,0.0,1.0
2016-05-02,40.3,40.66,39.17,39.31,135639,25.7580883656851,25.9881854329716,25.0358392378136,25.1253214306472,212214.960302805,0.0,1.0
2016-05-03,39.36,40.69,38.51,39.8,133841,25.1572793566592,26.0073601885788,24.6139946144549,25.438509105565,209401.886639445,0.0,1.0
2016-05-04,38.28,39.38,38.17,39.0,150111,24.4669881547997,25.170062527064,24.3966807175732,24.9271822893727,234857.230634362,0.0,1.0
2016-05-05,38.53,39.23,38.16,38.36,146088,24.6267777848597,25.074188749028,24.3902891323708,24.5181208364189,228563.017426523,0.0,1.0
2016-05-06,38.56,38.7,37.89,38.47,119106,24.645952540467,24.7354347333006,24.2177163319059,24.5884282736453,186348.137790944,0.0,1.0
2016-05-09,38.28,38.7,37.88,38.47,91062,24.4669881547997,24.7354347333006,24.2113247467035,24.5884282736453,142471.698516606,0.0,1.0
2016-05-10,38.6,39.16,38.4,38.71,151418,24.6715188812766,25.0294476526111,24.5436871772285,24.741826318503,236902.106762288,0.0,1.0
2016-05-11,37.71,38.67,37.68,38.38,103740,24.1026677982627,24.7162599776934,24.0834930426555,24.5309040068237,162307.153413199,0.0,1.0
2016-05-12,38.22,38.44,37.42,37.7,129235,24.4286386435852,24.5692535180381,23.917311827393,24.0962762130603,202195.536643097,0.0,1.0
2016-05-13,38.13,38.74,38.08,38.16,121624,24.3711143767636,24.7610010741102,24.3391564507516,24.3902891323708,190287.692565326,0.0,1.0
2016-05-16,38.3,38.785,38.16,38.18,108828,24.4797713252045,24.789763207521,24.3902891323708,24.4030723027756,170267.619931093,0.0,1.0
2016-05-17,37.14,38.13,37.13,38.13,101403,23.7383474417257,24.3711143767636,23.7319558565233,24.3711143767636,158650.783473671,0.0,1.0
2016-05-18,37.42,38.03,37.01,37.01,146050,23.917311827393,24.3071985247396,23.6552568340944,23.6552568340944,228503.564256774,0.0,1.0
2016-05-19,37.1,37.65,36.74,37.29,59999,23.7127811009161,24.0643182870483,23.4826840336296,23.8342212197617,93871.8613614665,0.0,1.0
2016-05-20,37.37,37.77,37.18,37.27,60387,23.885353901381,24.1410173094771,23.7639137825353,23.8214380493569,94478.9095157399,0.0,1.0
2016-05-23,37.81,38.02,37.18,37.4,84155,24.1665836502867,24.3008069395372,23.7639137825353,23.9045286569882,131665.302636281,0.0,1.0
2016-05-24,38.58,39.08,38.06,38.06,63340,24.6587357108718,24.9783149709919,24.3263732803468,24.3263732803468,99099.0466280319,0.0,1.0
2016-05-25,38.49,38.92,38.4,38.52,43270,24.6012114440501,24.8760496077535,24.5436871772285,24.6203861996573,67698.3856582721,0.0,1.0
2016-05-26,38.31,38.58,38.07,38.58,38063,24.4861629104069,24.6587357108718,24.3327648655492,24.6587357108718,59551.7368456391,0.0,1.0
2016-05-27,38.76,38.82,38.14,38.31,83544,24.773784244515,24.8121337557294,24.377505961966,24.4861629104069,130709.35824901,0.0,1.0
2016-05-31,38.59,38.9,38.27,38.57,76172,24.8313085113367,25.0307826144337,24.6253997597526,24.8184392143626,118377.872783385,0.26,1.0
2016-06-01,38.31,38.48,38.02,38.31,72025,24.6511383537006,24.7605273779796,24.4645335475776,24.6511383537006,111933.076290807,0.0,1.0
2016-06-02,38.35,38.37,37.73,38.06,70064,24.6768769476486,24.6897462446226,24.2779287414546,24.4902721415256,108885.51276972,0.0,1.0
2016-06-03,38.98,39.17,37.98,38.04,131214,25.0822598023297,25.2045181235827,24.4387949536296,24.4774028445516,203917.89895761,0.0,1.0
2016-06-06,39.13,39.53,39.0,39.0,88970,25.1787795296347,25.4361654691147,25.0951290993037,25.0951290993037,138267.071122431,0.0,1.0
2016-06-07,39.08,39.57,38.82,39.13,71493,25.1466062871997,25.4619040630627,24.9793054265377,25.1787795296347,111106.302301404,0.0,1.0
2016-06-08,39.24,39.33,38.59,39.12,63279,25.2495606629917,25.3074724993747,24.8313085113367,25.1723448811477,98341.0362319466,0.0,1.0
2016-06-09,39.58,39.63,38.96,38.99,106533,25.4683387115497,25.5005119539848,25.0693905053557,25.0886944508167,165561.491377834,0.0,1.0
2016-06-10,38.9,39.2,38.69,38.91,97256,25.0307826144337,25.2238220690437,24.8956549962067,25.0372172629207,151144.231416018,0.0,1.0
2016-06-13,38.58,39.05,38.44,38.56,69903,24.8248738628496,25.1273023417387,24.7347887840316,24.8120045658757,108635.304851875,0.0,1.0
2016-06-14,39.06,39.36,38.0,38.41,172318,25.1337369902257,25.3267764448357,24.4516642506036,24.7154848385706,267797.068244071,0.0,1.0
2016-06-15,39.83,40.01,38.5115,39.14,163630,25.6292049237248,25.7450285964908,24.7807965207137,25.1852141781217,254295.165199093,0.0,1.0
2016-06-16,39.89,39.91,39.04,39.48,89628,25.6678128146468,25.6806821116208,25.1208676932517,25.4039922266797,139289.66000406,0.0,1.0
2016-06-17,39.68,40.175,39.31,39.95,170745,25.5326851964198,25.8512002965263,25.2946032024007,25.7064207055688,265352.490264127,0.0,1.0
2016-06-20,40.15,40.827,40.0251,40.38,61209,25.8351136753088,26.2707393778788,25.7547449157062,25.9831105905098,95124.0772882191,0.0,1.0
2016-06-21,40.07,40.46,40.05,40.38,51040,25.7836364874128,26.0345877784058,25.7707671904388,25.9831105905098,79320.5722163522,0.0,1.0
2016-06-22,40.03,40.38,39.91,40.09,47083,25.7578978934648,25.9831105905098,25.6806821116208,25.7965057843868,73171.0521485601,0.0,1.0
2016-06-23,41.26,41.27,40.61,40.75,63524,26.5493596573659,26.5557943058529,26.1311075057108,26.2211925845289,98721.7874112766,0.0,1.0
2016-06-24,39.51,40.543,39.24,39.77,193669,25.4232961721407,26.0879953608479,25.2495606629917,25.5905970328028,300978.367957851,0.0,1.0
2016-06-27,38.6,39.11,38.33,38.85,118558,24.8377431598237,25.1659102326607,24.6640076506746,24.9986093719987,184249.380893932,0.0,1.0
2016-06-28,38.85,39.17,38.23,39.17,158149,24.9986093719987,25.2045181235827,24.5996611658046,25.2045181235827,245777.217387223,0.0,1.0
2016-06-29,39.69,39.77,38.96,39.18,70598,25.5391198449068,25.5905970328028,25.0693905053557,25.2109527720697,109715.394932015,0.0,1.0
2016-06-30,40.44,40.46,39.57,39.95,68649,26.0217184814318,26.0345877784058,25.4619040630627,25.7064207055688,106686.480448283,0.0,1.0
2016-07-01,39.89,40.83,39.77,40.26,49458,25.6678128146468,26.2726697724249,25.5905970328028,25.9058948086658,76862.0074583923,0.0,1.0
2016-07-05,39.36,39.78,39.13,39.45,112218,25.3267764448357,25.5970316812898,25.1787795296347,25.3846882812187,174396.472824738,0.0,1.0
2016-07-06,38.77,39.53,38.7,39.23,101733,24.9471321841027,25.4361654691147,24.9020896446937,25.2431260145047,158101.876435857,0.0,1.0
2016-07-07,38.97,39.49,38.5613,38.94,65096,25.0758251538427,25.4104268751667,24.812841070179,25.0565212083817,101164.811304774,0.0,1.0
2016-07-08,40.26,40.35,39.53,39.53,70280,25.9058948086658,25.9638066450488,25.4361654691147,25.4361654691147,109221.195442109,0.0,1.0
2016-07-11,41.22,41.22,40.21,40.66,72442,26.5236210634179,26.5236210634179,25.8737215662308,26.1632807481458,112581.130338891,0.0,1.0
2016-07-12,42.0,42.24,41.4085,41.5,108265,27.025523645404,27.179955209092,26.6449141873979,26.7037912210539,168253.16910273,0.0,1.0
2016-07-13,42.6,42.67,42.22,42.36,55618,27.411602554624,27.456645094033,27.167085912118,27.257170990936,86435.1799672626,0.0,1.0
2016-07-14,43.06,43.39,42.9599,43.2,62049,27.7075963850261,27.9199397850971,27.6431855536712,27.7976814638441,96429.5099030649,0.0,1.0
2016-07-15,43.48,43.51,42.54,43.15,63324,27.9778516214801,27.9971555669411,27.372994663702,27.7655082214091,98410.9701220276,0.0,1.0
2016-07-18,43.42,43.66,42.89,43.49,75309,27.9392437305581,28.0936752942461,27.5982073607471,27.9842862699671,117036.696180276,0.0,1.0
2016-07-19,43.49,43.81,43.22,43.48,106633,27.9842862699671,28.1901950215511,27.8105507608181,27.9778516214801,165716.900022459,0.0,1.0
2016-07-20,43.07,43.83,42.81,43.83,94814,27.7140310335131,28.2030643185251,27.546730172851,28.2030643185251,147349.152314287,0.0,1.0
2016-07-21,42.69,43.28,42.62,43.08,96086,27.469514391007,27.8491586517401,27.424471851598,27.7204656820001,149325.950273911,0.0,1.0
2016-07-22,43.55,43.76,42.3836,42.83,71705,28.0228941608891,28.1580217791161,27.2723567613653,27.559599469825,111435.768628008,0.0,1.0
2016-07-25,43.0,43.46,42.85,43.46,54741,27.6689884941041,27.9649823245061,27.5724687667991,27.9649823245061,85072.2461539054,0.0,1.0
2016-07-26,42.7,43.24,42.45,43.11,61644,27.475949039494,27.8234200577921,27.315082827319,27.7397696274611,95800.1048923359,0.0,1.0
2016-07-27,43.25,43.41,42.63,42.68,59649,27.8298547062791,27.9328090820711,27.430906500085,27.46307974252,92699.7024320766,0.0,1.0
2016-07-28,43.05,43.3,42.79,43.27,56935,27.7011617365391,27.8620279487141,27.533860875877,27.8427240032531,88481.9118169672,0.0,1.0
2016-07-29,43.1,43.51,42.65,43.03,105539,27.7333349789741,27.9971555669411,27.443775797059,27.6882924395651,164016.729450266,0.0,1.0
2016-08-01,42.82,43.54,42.66,43.14,61564,27.5531648213381,28.0164595124021,27.450210445546,27.7590735729221,95675.7779766359,0.0,1.0
2016-08-02,41.72,42.78,41.52,42.78,87050,26.8453534877679,27.52742622739,26.7166605180279,27.52742622739,135283.22514564,0.0,1.0
2016-08-03,42.16,42.5,41.41,41.74,82265,27.128478021196,27.347256069754,26.6458793846709,26.858222784742,127846.921500357,0.0,1.0
2016-08-04,42.25,42.349,41.99,42.19,40241,27.186389857579,27.2500928776003,27.019088996917,27.147781966657,62537.9926833509,0.0,1.0
2016-08-05,43.07,43.47,42.63,42.63,65611,27.7140310335131,27.9714169729931,27.430906500085,27.430906500085,101965.16582459,0.0,1.0
2016-08-08,42.62,43.236,42.36,43.12,45727,27.424471851598,27.8208461983973,27.257170990936,27.7462042759481,71063.7109274518,0.0,1.0
2016-08-09,42.51,42.78,42.3812,42.78,48682,27.353690718241,27.52742622739,27.2708124457284,27.52742622739,75656.0363761062,0.0,1.0
2016-08-10,42.4,42.935,42.0,42.7,92601,27.282909584884,27.6271632789386,27.025523645404,27.475949039494,143909.959008747,0.0,1.0
2016-08-11,42.62,43.11,42.04,42.58,59862,27.424471851598,27.7397696274611,27.051262239352,27.39873325765,93030.722845127,0.0,1.0
2016-08-12,42.33,42.68,42.21,42.38,30329,27.237867045475,27.46307974252,27.160651263631,27.27004028791,47133.887828169,0.0,1.0
2016-08-15,42.49,42.74,42.12,42.53,55881,27.340821421267,27.501687633442,27.102739427248,27.366560015215,86843.904702625,0.0,1.0
2016-08-16,41.94,42.47,41.89,42.35,51365,26.986915754482,27.327952124293,26.954742512047,27.250736342449,79825.6503113818,0.0,1.0
2016-08-17,42.14,42.78,41.74,41.94,66463,27.115608724222,27.52742622739,26.858222784742,26.986915754482,103289.247476791,0.0,1.0
2016-08-18,42.75,42.82,41.69,42.05,80925,27.508122281929,27.5531648213381,26.8260495423069,27.057696887839,125764.445662389,0.0,1.0
2016-08-19,42.82,43.28,42.422,42.77,69193,27.5531648213381,27.8491586517401,27.2970658115554,27.520991578903,107531.90347504,0.0,1.0
2016-08-22,42.78,42.8,42.37,42.73,49722,27.52742622739,27.540295524364,27.263605639423,27.495252984955,77272.2862802012,0.0,1.0
2016-08-23,43.18,43.28,42.72,43.07,63246,27.7848121668701,27.8491586517401,27.488818336468,27.7140310335131,98289.7513792204,0.0,1.0
2016-08-24,42.84,43.44,42.73,43.0,61886,27.5660341183121,27.9521130275321,27.495252984955,27.6689884941041,96176.1938123269,0.0,1.0
2016-08-25,42.93,43.05,42.23,42.74,54362,27.6239459546951,27.7011617365391,27.173520560605,27.501687633442,84483.2473907785,0.0,1.0
2016-08-26,42.78,43.25,42.66,43.01,40734,27.52742622739,27.8298547062791,27.450210445546,27.6754231425911,63304.1573013498,0.0,1.0
2016-08-29,42.63,43.2,42.54,42.88,43415,27.430906500085,27.7976814638441,27.372994663702,27.5917727122601,67470.6630637331,0.0,1.0
2016-08-30,42.59,42.65,42.23,42.36,47950,27.5724687667991,27.6113123480624,27.3394072792187,27.423568371956,74066.2911715424,0.26,1.0
2016-08-31,42.13,42.71,42.09,42.54,98510,27.274667977113,27.6501559293258,27.2487722562708,27.5400991157462,152164.136461077,0.0,1.0
2016-09-01,42.07,42.72,41.42,42.24,80643,27.2358243958496,27.6566298595364,26.8150189321629,27.3458812094293,124565.754305458,0.0,1.0
2016-09-02,42.28,42.39,41.96,42.27,39841,27.3717769302715,27.4429901625877,27.1646111635334,27.365303000061,61540.6695842633,0.0,1.0
2016-09-06,43.09,43.47,41.84,42.35,193327,27.8961652773273,28.1421746253288,27.0869240010066,27.4170944417455,298623.855543708,0.0,1.0
2016-09-07,42.82,43.06,42.17,43.06,74127,27.7213691616421,27.8767434866956,27.3005636979553,27.8767434866956,114500.770921229,0.0,1.0
2016-09-08,42.62,42.89,42.08,42.77,125273,27.5918905574308,27.766686673116,27.2422983260602,27.6889995105892,193503.785066374,0.0,1.0
2016-09-09,40.52,42.445,40.48,42.35,165029,26.232365213212,27.4785967787459,26.2064694923697,27.4170944417455,254913.158826871,0.0,1.0
2016-09-12,41.29,41.41,40.12,40.12,179140,26.7308578394255,26.8085450019523,25.9734080047893,25.9734080047893,276709.810228783,0.0,1.0
2016-09-13,41.3,41.63,39.93,40.78,221774,26.7373317696361,26.9509714665848,25.8504033307886,26.4006873986867,342564.706116322,0.0,1.0
2016-09-14,41.75,42.31,40.64,41.03,213330,27.0286586291115,27.3911987209032,26.3100523757388,26.5625356539508,329521.624517731,0.0,1.0
2016-09-15,41.76,42.03,40.99,41.85,115104,27.0351325593221,27.2099286750074,26.5366399331086,27.0933979312172,177796.170573707,0.0,1.0
2016-09-16,41.55,41.79,41.4,41.73,164034,26.8991800249002,27.0545543499538,26.8020710717417,27.0157107686904,253376.225360434,0.0,1.0
2016-09-19,42.32,42.85,41.61,41.61,173755,27.3976726511138,27.7407909522738,26.9380236061636,26.9380236061636,268391.833629017,0.0,1.0
2016-09-20,41.76,43.04,41.67,42.63,60169,27.0351325593221,27.8637956262745,26.976867187427,27.5983644876413,92940.4520020968,0.0,1.0
2016-09-21,42.15,42.4899,41.59,41.98,59460,27.2876158375342,27.5076647253913,26.9250757457425,27.1775590239545,91845.290366213,0.0,1.0
2016-09-22,42.85,43.02,42.319,42.58,74874,27.7407909522738,27.8508477658534,27.3970252580927,27.5659948365885,115654.62951362,0.0,1.0
2016-09-23,42.96,43.18,42.405,42.58,111736,27.81200418459,27.9544306492224,27.4527010579036,27.5659948365885,172593.766639071,0.0,1.0
2016-09-26,42.64,42.9075,42.53,42.72,98024,27.6048384178519,27.7780160509845,27.5336251855357,27.6566298595364,151413.433280485,0.0,1.0
2016-09-27,42.87,43.17,42.57,42.64,70575,27.7537388126949,27.9479567190119,27.5595209063779,27.6048384178519,109014.150144559,0.0,1.0
2016-09-28,43.1,43.17,42.61,43.08,65982,27.9026392075379,27.9479567190119,27.5854166272202,27.8896913471168,101919.541690943,0.0,1.0
2016-09-29,42.84,43.2,42.65,42.93,75535,27.7343170220632,27.9673785096436,27.6113123480624,27.7925823939583,116675.647625495,0.0,1.0
2016-09-30,42.75,43.22,42.58,43.22,87323,27.6760516501681,27.9803263700647,27.5659948365885,27.9803263700647,134884.061396718,0.0,1.0
2016-10-03,42.88,43.11,42.61,42.79,70222,27.7602127429055,27.9091131377485,27.5854166272202,27.7019473710104,108468.886311742,0.0,1.0
2016-10-04,42.46,43.03,42.18,43.03,58835,27.4883076740617,27.8573216960639,27.3070376281659,27.8573216960639,90879.8798973452,0.0,1.0
2016-10-05,42.25,42.81,41.84,42.72,144337,27.3523551396398,27.7148952314315,27.0869240010066,27.6566298595364,222951.12135197,0.0,1.0
2016-10-06,41.52,42.28,41.31,42.28,191048,26.8797582342685,27.3717769302715,26.7438056998467,27.3717769302715,295103.582810029,0.0,1.0
2016-10-07,41.17,41.5,40.4,41.44,208282,26.6531706768987,26.8668103738474,26.1546780506852,26.827966792584,321724.197242779,0.0,1.0
2016-10-10,40.69,41.58,40.03,41.43,187502,26.3424220267916,26.9186018155319,25.9151426328943,26.8214928623734,289626.229973859,0.0,1.0
2016-10-11,39.62,40.67,38.97,40.63,183175,25.6497114942611,26.3294741663705,25.2289060305743,26.3035784455282,282942.500215793,0.0,1.0
2016-10-12,39.24,40.0,38.76,39.45,179069,25.4037021462596,25.8957208422626,25.0929534961524,25.5396546806814,276600.139599519,0.0,1.0
2016-10-13,38.83,39.01,38.42,38.8,120119,25.1382710076264,25.2548017514166,24.8728398689932,25.1188492169947,185542.624175902,0.0,1.0
2016-10-14,38.81,39.48,38.78,39.31,71064,25.1253231472052,25.5590764713131,25.1059013565735,25.4490196577335,109769.487295402,0.0,1.0
2016-10-17,38.44,38.83,38.4,38.79,64211,24.8857877294143,25.1382710076264,24.8598920085721,25.1123752867841,99183.9545863591,0.0,1.0
2016-10-18,38.57,38.92,38.51,38.9,92370,24.9699488221517,25.1965363795215,24.9311052408883,25.1835885191003,142679.944014919,0.0,1.0
2016-10-19,38.74,38.87,38.23,38.74,127034,25.0800056357313,25.1641667284686,24.7498351949924,25.0800056357313,196223.925603456,0.0,1.0
2016-10-20,38.64,39.56,38.62,38.77,190104,25.0152663336256,25.6108679129977,25.0023184732045,25.099427426363,293645.42683785,0.0,1.0
2016-10-21,38.07,38.27,37.37,38.25,141576,24.6462523116234,24.7757309158347,24.1930771968838,24.7627830554136,218686.324064699,0.0,1.0
2016-10-24,38.08,38.475,37.72,38.33,77338,24.6527262418339,24.9084464851513,24.4196647542536,24.8145744970981,119460.663746085,0.0,1.0
2016-10-25,37.33,38.09,37.08,38.09,84556,24.1671814760415,24.6592001720445,24.0053332207774,24.6592001720445,130609.996168946,0.0,1.0
2016-10-26,37.38,37.75,36.94,37.16,90708,24.1995511270944,24.4390865448853,23.9146981978295,24.0571246624619,140112.724496106,0.0,1.0
2016-10-27,36.6,37.65,36.55,37.65,118075,23.6945845706702,24.3743472427796,23.6622149196174,24.3743472427796,182385.345778517,0.0,1.0
2016-10-28,36.81,37.68,35.85,36.78,85085,23.8305371050921,24.3937690334113,23.2090398048778,23.8111153144604,131427.119589796,0.0,1.0
2016-10-31,37.18,37.56,36.35,36.82,175556,24.070072522883,24.3160818708845,23.5327363154061,23.8370110353027,271173.760436107,0.0,1.0
2016-11-01,36.08,37.2,35.72,37.2,91125,23.3579401997208,24.0830203833042,23.1248787121405,24.0830203833042,140756.846360935,0.0,1.0
2016-11-02,35.82,36.21,35.81,36.07,160615,23.1896180142461,23.4421012924582,23.1831440840356,23.3514662695103,248095.043931539,0.0,1.0
2016-11-03,35.74,36.54,35.63,36.07,145704,23.1378265725616,23.6557409894068,23.0666133402454,23.3514662695103,225062.667129477,0.0,1.0
2016-11-04,35.97,36.375,35.43,35.48,96816,23.2867269674046,23.5489211409325,22.9371347360341,22.9695043870869,149547.487926258,0.0,1.0
2016-11-07,36.35,36.81,36.21,36.61,108906,23.5327363154061,23.8305371050921,23.4421012924582,23.7010585008808,168222.388036038,0.0,1.0
2016-11-08,36.04,36.3,36.0,36.3,111772,23.3320444788786,23.5003666643533,23.3061487580363,23.5003666643533,172649.374282078,0.0,1.0
2016-11-09,37.42,37.7,35.0,35.7,266936,24.2254468479366,24.4067168938325,22.6587557369797,23.1119308517193,412324.49426834,0.0,1.0
2016-11-10,35.17,38.39,34.79,37.73,427584,22.7688125505594,24.8534180783615,22.5228032025579,24.4261386844642,660470.511872633,0.0,1.0
2016-11-11,35.11,35.62,34.55,35.37,259772,22.729968969296,23.0601394100348,22.3674288775043,22.8982911547707,401258.573309987,0.0,1.0
2016-11-14,33.69,35.75,33.57,35.49,645537,21.8106708793956,23.1443005027722,21.7329837168688,22.9759783172975,997133.084546488,0.0,1.0
2016-11-15,33.7,34.67,33.16,33.99,505296,21.8171448096062,22.4451160400311,21.4675525782357,22.0048887857126,780508.87724329,0.0,1.0
2016-11-16,34.13,34.3,33.2,33.43,224418,22.0955238086605,22.2055806222401,21.4934482990779,21.6423486939209,346648.778563822,0.0,1.0
2016-11-17,34.65,35.34,34.21,34.21,214221,22.4321681796099,22.878869364139,22.1473152503451,22.1473152503451,330897.913682149,0.0,1.0
2016-11-18,35.2,35.23,34.69,34.7,161242,22.788234341191,22.8076561318227,22.4580639004522,22.4645378306628,249063.543713908,0.0,1.0
2016-11-21,35.04,35.14,34.71,34.71,158873,23.176670153825,23.2428136188759,22.9583967191571,22.9583967191571,240194.552670943,0.76,1.0
2016-11-22,35.4,35.51,35.0,35.28,118474,23.4147866280081,23.4875444395641,23.1502127678046,23.3354144699471,179116.712299367,0.0,1.0
2016-11-23,35.27,35.44,35.077,35.32,93856,23.328800123442,23.4412440140285,23.2011432358938,23.3618718559674,141897.615928975,0.0,1.0
2016-11-25,35.44,35.46,34.9,35.22,58534,23.4412440140285,23.4544727070386,23.0840693027538,23.2957283909166,88495.5149461582,0.0,1.0
2016-11-28,35.32,35.85,35.12,35.48,147840,23.3618718559674,23.712432220737,23.2295849258657,23.4677014000488,223514.14442273,0.0,1.0
2016-11-29,35.7,35.89,35.27,35.52,248292,23.6132170231607,23.7388896067574,23.328800123442,23.4941587860692,375384.022909959,0.0,1.0
2016-11-30,35.6,35.86,35.2,35.82,153304,23.5470735581099,23.7190465672421,23.2824996979064,23.6925891812218,231774.975626231,0.0,1.0
2016-12-01,35.29,36.16,35.03,35.74,131106,23.3420288164522,23.9174769623947,23.1700558073199,23.6396744091811,198214.592929426,0.0,1.0
2016-12-02,35.18,35.363,34.77,35.24,129370,23.2692710048962,23.3903135459393,22.9980827981876,23.3089570839267,195589.995021432,0.0,1.0
2016-12-05,35.5,35.565,35.06,35.5,98692,23.480930093059,23.5239233453421,23.1898988468352,23.480930093059,149208.99581553,0.0,1.0
2016-12-06,35.86,35.96,35.27,35.64,65545,23.7190465672421,23.785190032293,23.328800123442,23.5735309441302,99095.2015434782,0.0,1.0
2016-12-07,36.75,37.12,35.7401,35.97,142014,24.3077234061949,24.5524542268831,23.6397405526461,23.7918043787981,214706.018033343,0.0,1.0
2016-12-08,37.23,37.43,36.535,36.76,110859,24.625212038439,24.7574989685408,24.1655149563355,24.3143377527,167603.859148806,0.0,1.0
2016-12-09,37.03,37.74,36.55,37.74,238756,24.4929251083373,24.9625437101985,24.1754364760931,24.9625437101985,360966.876797844,0.0,1.0
2016-12-12,36.29,36.97,36.09,36.83,101959,24.0034634669609,24.4532390293068,23.8711765368591,24.3606381782356,154148.259274872,0.0,1.0
2016-12-13,36.01,36.56,35.8,36.56,79835,23.8182617648184,24.1820508225982,23.6793604882116,24.1820508225982,120699.75459949,0.0,1.0
2016-12-14,35.2,36.16,35.0,35.9,218471,23.2824996979064,23.9174769623947,23.1502127678046,23.7455039532625,330298.692141356,0.0,1.0
2016-12-15,35.16,35.46,34.8,35.17,211163,23.256042311886,23.4544727070386,23.0179258377029,23.2626566583911,319249.981593188,0.0,1.0
2016-12-16,34.61,34.89,33.44,34.09,467900,22.8922532541062,23.0774549562487,22.1183747130111,22.5483072358417,707401.70573184,0.0,1.0
2016-12-19,35.14,35.52,34.58,34.6,296769,23.2428136188759,23.4941587860692,22.872410214591,22.8856389076012,448674.709998572,0.0,1.0
2016-12-20,34.84,35.49,34.56,35.33,102220,23.0443832237232,23.4743157465539,22.8591815215808,23.3684862024725,154542.856080164,0.0,1.0
2016-12-21,34.35,34.92,34.29,34.92,71252,22.720280244974,23.0972979957639,22.6805941659435,23.0972979957639,107723.415979493,0.0,1.0
2016-12-22,34.2,34.24,33.85,34.03,194242,22.6210650473977,22.647522433418,22.3895629197196,22.5086211568112,293667.711316016,0.0,1.0
2016-12-23,33.81,33.95,33.605,33.86,91349,22.3631055336993,22.4557063847705,22.227511430345,22.3961772662247,138107.369986958,0.0,1.0
2016-12-27,33.77,34.03,33.68,33.91,115461,22.3366481476789,22.5086211568112,22.2771190291331,22.4292489987501,174561.462589237,0.0,1.0
2016-12-28,33.52,34.1727,33.48,33.96,186272,22.1712894850518,22.6030078814388,22.1448320990314,22.4623207312756,281618.146035651,0.0,1.0
2016-12-29,33.56,33.7,33.34,33.53,80701,22.1977468710721,22.2903477221433,22.0522312479602,22.1779038315568,122009.029823178,0.0,1.0
2016-12-30,33.6,33.72,33.26,33.72,79774,22.2242042570925,22.3035764151535,21.9993164759195,22.3035764151535,120607.530825073,0.0,1.0
2017-01-03,33.85,34.08,33.53,34.08,221718,22.3895629197196,22.5416928893366,22.1779038315568,22.5416928893366,335207.718297611,0.0,1.0
2017-01-04,34.25,34.73,33.84,33.99,304031,22.6541367799231,22.9716254121673,22.3829485732145,22.4821637707908,459653.874749641,0.0,1.0
2017-01-05,33.63,34.49,33.5,33.98,121298,22.2440472966077,22.8128810960452,22.1580607920416,22.4755494242858,183386.219495321,0.0,1.0
2017-01-06,33.89,34.1,33.32,33.75,126421,22.41602030574,22.5549215823468,22.03900255495,22.3234194546688,191131.504681181,0.0,1.0
2017-01-09,33.3,33.97,33.27,33.88,151377,22.0257738619398,22.4689350777807,22.0059308224246,22.4094059592349,228861.611473753,0.0,1.0
2017-01-10,33.88,34.16,33.19,33.3,104049,22.4094059592349,22.5946076613773,21.9530160503839,22.0257738619398,157308.057447515,0.0,1.0
2017-01-11,34.65,34.65,33.48,33.87,115359,22.9187106401266,22.9187106401266,22.1448320990314,22.4027916127298,174407.25234349,0.0,1.0
2017-01-12,35.05,35.28,33.71,34.3,401702,23.1832845003301,23.3354144699471,22.2969620686484,22.6872085124485,607319.256242554,0.0,1.0
2017-01-13,35.3,35.47,34.75,35.06,168852,23.3486431629572,23.4610870535437,22.9848541051775,23.1898988468352,255281.455046447,0.0,1.0
2017-01-17,34.31,35.06,34.23,35.03,227631,22.6938228589536,23.1898988468352,22.6409080869129,23.1700558073199,344147.376955427,0.0,1.0
2017-01-18,34.35,34.68,33.89,34.52,149333,22.720280244974,22.9385536796419,22.41602030574,22.8327241355605,225771.35909821,0.0,1.0
2017-01-19,35.47,36.25,33.83,34.37,464798,23.4610870535437,23.9770060809405,22.3763342267095,22.7335089379842,702711.90002297,0.0,1.0
2017-01-20,36.11,36.17,34.54,35.27,227192,23.8844052298693,23.9240913088998,22.8459528285706,23.328800123442,343483.668152656,0.0,1.0
2017-01-23,36.25,36.61,35.71,36.2,164285,23.9770060809405,24.2151225551236,23.6198313696658,23.9439343484151,248376.766886419,0.0,1.0
2017-01-24,36.55,36.82,36.16,36.35,207774,24.1754364760931,24.3540238317305,23.9174769623947,24.0431495459914,314126.270585012,0.0,1.0
2017-01-25,35.93,36.9,35.86,36.9,105827,23.7653469927777,24.4069386037712,23.7190465672421,24.4069386037712,159996.153691993,0.0,1.0
2017-01-26,35.51,36.02,35.21,35.82,124711,23.4875444395641,23.8248761113235,23.2891140444115,23.6925891812218,188546.215267201,0.0,1.0
2017-01-27,35.07,35.58,34.72,35.58,103045,23.1965131933402,23.5338448650997,22.9650110656622,23.5338448650997,155790.144832523,0.0,1.0
2017-01-30,34.45,35.045,34.35,34.74,127077,22.7864237100249,23.1799773270775,22.720280244974,22.9782397586724,192123.288222451,0.0,1.0
2017-01-31,34.89,35.02,34.155,34.25,156289,23.0774549562487,23.1634414608148,22.5913004881248,22.6541367799231,236287.89311204,0.0,1.0
2017-02-01,34.85,35.38,34.74,35.03,79678,23.0509975702283,23.4015579349979,22.9782397586724,23.1700558073199,120462.391770253,0.0,1.0
2017-02-02,34.62,34.93,34.41,34.93,94696,22.8988676006113,23.103912342269,22.7599663240045,23.103912342269,143167.58265865,0.0,1.0
2017-02-03,34.99,35.3299,34.82,35.12,71675,23.1435984212996,23.3684200590075,23.0311545307131,23.2295849258657,108362.934939794,0.0,1.0
2017-02-06,34.94,35.1,34.75,34.78,85999,23.1105266887741,23.2163562328555,22.9848541051775,23.0046971446927,130018.891411055,0.0,1.0
2017-02-07,34.51,35.09,34.44,34.98,87389,22.8261097890554,23.2097418863504,22.7798093635198,23.1369840747945,132120.383975635,0.0,1.0
2017-02-08,35.12,35.13,34.15,34.44,164095,23.2295849258657,23.2361992723708,22.5879933148722,22.7798093635198,248089.512507087,0.0,1.0
2017-02-09,34.96,35.22,34.96,35.07,112486,23.1237553817843,23.2957283909166,23.1237553817843,23.1965131933402,170063.663754972,0.0,1.0
2017-02-10,34.81,35.29,34.71,35.29,89101,23.024540184208,23.3420288164522,22.9583967191571,23.3420288164522,134708.697119924,0.0,1.0
2017-02-13,35.15,35.18,34.82,35.07,91767,23.2494279653809,23.2692710048962,23.0311545307131,23.1965131933402,138739.329621487,0.0,1.0
2017-02-14,34.67,35.22,34.49,35.02,176099,22.9319393331368,23.2957283909166,22.8128810960452,23.1634414608148,266237.941820199,0.0,1.0
2017-02-15,35.48,35.52,34.72,34.72,125286,23.4677014000488,23.4941587860692,22.9650110656622,22.9650110656622,189415.537730967,0.0,1.0
2017-02-16,35.37,35.72,34.98,35.44,158182,23.3949435884929,23.6264457161709,23.1369840747945,23.4412440140285,239149.85384927,0.0,1.0
2017-02-17,36.0,36.0,35.21,35.32,132107,23.8116474183133,23.8116474183133,23.2891140444115,23.3618718559674,199727.969948955,0.0,1.0
2017-02-21,36.3,36.57,36.02,36.13,99402,24.010077813466,24.1886651691033,23.8248761113235,23.8976339228795,150282.420075136,0.0,1.0
2017-02-22,36.61,37.21,36.18,36.31,87218,24.2151225551236,24.6119833454289,23.9307056554049,24.016692159971,131861.855034237,0.0,1.0
2017-02-23,36.3,36.99,35.83,36.75,124801,24.010077813466,24.466467722317,23.6992035277269,24.3077234061949,188682.283131094,0.0,1.0
2017-02-24,36.89,36.89,36.195,36.21,121767,24.4003242572661,24.4003242572661,23.9406271751625,23.9505486949202,184095.284252722,0.0,1.0
2017-02-27,37.23,37.33,36.09,36.99,167551,24.625212038439,24.6913555034899,23.8711765368591,24.466467722317,253314.518480606,0.0,1.0
2017-02-28,37.61,37.68,36.915,37.21,194207,24.8765572056324,24.922857631168,24.4168601235288,24.6119833454289,293614.796035612,0.0,1.0
2017-03-01,38.48,38.54,37.9,38.27,226631,25.4520053515749,25.4916914306054,25.0683732542799,25.3131040749681,342635.511801053,0.0,1.0
2017-03-02,37.51,38.47,37.3,38.42,128515,24.8104137405815,25.4453910050698,24.6715124639747,25.4123192725444,194297.350314442,0.0,1.0
2017-03-03,37.76,38.05,37.17,37.72,230430,24.9757724032087,25.1675884518562,24.5855259594085,24.9493150171883,348379.087522521,0.0,1.0
2017-03-06,37.48,37.83,37.3,37.5,114933,24.7905707010662,25.0220728287443,24.6715124639747,24.8037993940764,173763.197787727,0.0,1.0
2017-03-07,37.51,37.77,37.0375,37.15,144860,24.9956154427239,25.168872174665,24.6807546510234,24.7557215061902,217386.069666939,0.28,1.0
2017-03-08,37.4,37.85,37.3413,37.71,140052,24.9223145176719,25.2221819383391,24.883198478576,25.1288898519093,210170.88105063,0.0,1.0
2017-03-09,37.38,37.79,37.25,37.48,238586,24.9089870767534,25.1821996155835,24.8223587107829,24.9756242813461,358037.227789289,0.0,1.0
2017-03-10,37.44,37.88,37.31,37.62,243156,24.948969399509,25.2421730997169,24.8623410335385,25.0689163677759,364895.258566439,0.0,1.0
2017-03-13,37.26,37.59,37.05,37.42,234545,24.8290224312422,25.0489252063981,24.6890843015975,24.9356419585905,351973.047839515,0.0,1.0
2017-03-14,37.04,37.43,36.62,37.04,120643,24.6824205811382,24.9423056790498,24.4025443218488,24.6824205811382,181044.509200804,0.0,1.0
2017-03-15,37.6,37.88,37.1,37.16,91498,25.0555889268574,25.2421730997169,24.7224029038938,24.7623852266494,137307.68053559,0.0,1.0
2017-03-16,37.39,37.9,37.36,37.74,104371,24.9156507972127,25.2555005406355,24.8956596358349,25.1488810132871,156625.71777722,0.0,1.0
2017-03-17,37.43,37.74,37.19,37.45,242917,24.9423056790498,25.1488810132871,24.7823763880273,24.9556331199683,364536.600064088,0.0,1.0
2017-03-20,37.44,37.54,37.1,37.38,72959,24.948969399509,25.0156066041017,24.7224029038938,24.9089870767534,109486.885660846,0.0,1.0
2017-03-21,37.3,37.91,37.23,37.68,176161,24.8556773130792,25.2621642610947,24.8090312698643,25.1088986905315,264358.328169251,0.0,1.0
2017-03-22,37.51,37.65,36.98,37.22,141817,24.9956154427239,25.0889075291537,24.6424382583826,24.8023675494051,212819.551580535,0.0,1.0
2017-03-23,37.72,37.91,37.38,37.59,109872,25.1355535723686,25.2621642610947,24.9089870767534,25.0489252063981,164880.865984025,0.0,1.0
2017-03-24,37.56,38.15,37.38,37.76,150911,25.0289340450203,25.4220935521172,24.9089870767534,25.1622084542057,226466.582628106,0.0,1.0
2017-03-27,37.68,37.795,37.08,37.23,88942,25.1088986905315,25.1855314758131,24.7090754629753,24.8090312698643,133471.985422594,0.0,1.0
2017-03-28,38.48,38.53,37.1,37.53,101369,25.6419963272732,25.6753149295695,24.7224029038938,25.0089428836425,152120.726881595,0.0,1.0
2017-03-29,38.71,38.88,38.34,38.57,137996,25.7952618978364,25.908545145644,25.5487042408434,25.7019698114066,207085.517532507,0.0,1.0
2017-03-30,39.67,39.7,38.55,38.69,209227,26.4349790619264,26.4549702233042,25.6886423704881,25.7819344569178,313979.257201468,0.0,1.0
2017-03-31,39.97,40.39,39.24,39.57,268913,26.6348906757045,26.9147669349938,26.1484390821777,26.3683418573337,403547.840344785,0.0,1.0
2017-04-03,39.1,40.01,38.94,39.85,157605,26.0551469957479,26.6615455575416,25.9485274683996,26.5549260301932,236512.022020282,0.0,1.0
2017-04-04,38.73,39.11,38.31,39.01,106893,25.8085893387549,26.0618107162072,25.5287130794656,25.9951735116145,160410.390341765,0.0,1.0
2017-04-05,38.46,39.28,38.44,38.86,98223,25.6286688863546,26.1750939640148,25.6153414454361,25.8952177047255,147399.640486648,0.0,1.0
2017-04-06,38.5,38.67,38.1,38.48,119861,25.6553237681917,25.7686070159993,25.3887749498209,25.6419963272732,179870.990586421,0.0,1.0
2017-04-07,38.49,38.71,38.15,38.48,128362,25.6486600477324,25.7952618978364,25.4220935521172,25.6419963272732,192628.128362472,0.0,1.0
2017-04-10,38.77,38.92,38.41,38.55,60973,25.835244220592,25.9352000274811,25.5953502840583,25.6886423704881,91499.9366685233,0.0,1.0
2017-04-11,39.11,39.12,38.375,38.67,66404,26.0618107162072,26.0684744366665,25.5720272624508,25.7686070159993,99650.0384520463,0.0,1.0
2017-04-12,39.4,39.53,38.95,39.23,90920,26.2550586095261,26.3416869754966,25.9551911888589,26.1417753617185,136440.297211915,0.0,1.0
2017-04-13,39.9,40.18,39.35,39.35,175280,26.5882446324896,26.7748288053492,26.2217400072297,26.2217400072297,263036.243899082,0.0,1.0
2017-04-17,40.21,40.47,39.57,40.07,221271,26.794819966727,26.968076698668,26.3683418573337,26.7015278802972,332053.244658796,0.0,1.0
2017-04-18,40.59,40.69,39.73,40.0,193491,27.0480413441793,27.114678548772,26.474961384682,26.6548818370823,290364.821247588,0.0,1.0
2017-04-19,40.22,41.01,40.15,40.87,175585,26.8014836871862,27.3279176034686,26.7548376439714,27.2346255170388,263493.946171956,0.0,1.0
2017-04-20,40.73,41.235,39.64,40.5,214300,27.141333430609,27.4778513138022,26.4149879005486,26.9880678600458,321592.121563062,0.0,1.0
2017-04-21,40.98,41.4,40.75,40.76,298448,27.3079264420908,27.5878027013802,27.1546608715276,27.1613245919869,447869.927654001,0.0,1.0
2017-04-24,40.87,41.655,40.44,41.52,178487,27.2346255170388,27.7577275730916,26.9480855372902,27.6677673468914,267848.870748606,0.0,1.0
2017-04-25,40.66,41.45,40.6116,41.19,147838,27.0946873873942,27.6211213036765,27.0624349803713,27.4478645717355,221855.044646009,0.0,1.0
2017-04-26,40.52,40.78,40.46,40.78,140074,27.0013953009644,27.1746520329054,26.9614129782087,27.1746520329054,210203.895640803,0.0,1.0
2017-04-27,40.56,40.78,40.16,40.7,75671,27.0280501828015,27.1746520329054,26.7615013644306,27.1213422692312,113556.684231444,0.0,1.0
2017-04-28,39.9,40.74,39.88,40.74,102907,26.5882446324896,27.1479971510683,26.574917191571,27.1479971510683,154428.746867428,0.0,1.0
2017-05-01,39.91,40.32,39.33,40.03,91695,26.5949083529489,26.868120891779,26.2084125663112,26.6748729984601,137603.31118397,0.0,1.0
2017-05-02,39.71,40.03,39.6,40.03,107192,26.4616339437634,26.6748729984601,26.3883330187115,26.6748729984601,160859.0886355,0.0,1.0
2017-05-03,39.41,39.73,39.13,39.6,95743,26.2617223299853,26.474961384682,26.0751381571258,26.3883330187115,143677.995776072,0.0,1.0
2017-05-04,38.94,39.53,38.68,39.5,148911,25.9485274683996,26.3416869754966,25.7752707364586,26.3216958141188,223465.25624861,0.0,1.0
2017-05-05,39.4,39.42,38.96,39.03,77717,26.2550586095261,26.2683860504446,25.9618549093182,26.0085009525331,116627.041117669,0.0,1.0
2017-05-08,39.22,39.74,38.74,39.48,95155,26.1351116412592,26.4816251051413,25.8152530592142,26.3083683732002,142795.6058205,0.0,1.0
2017-05-09,38.98,39.32,38.91,39.24,116556,25.9751823502367,26.2017488458519,25.9285363070218,26.1484390821777,174911.298744303,0.0,1.0
2017-05-10,39.16,39.36,38.74,38.97,52978,26.0951293185036,26.228403727689,25.8152530592142,25.9685186297774,79502.1344664855,0.0,1.0
2017-05-11,38.43,39.18,38.38,39.08,131706,25.6086777249768,26.1084567594221,25.5753591226805,26.0418195548294,197646.34606899,0.0,1.0
2017-05-12,38.48,38.54,38.02,38.44,121545,25.6419963272732,25.6819786500288,25.3354651861467,25.6153414454361,182398.107397957,0.0,1.0
2017-05-15,38.75,38.9,38.61,38.65,57374,25.8219167796735,25.9218725865625,25.7286246932437,25.7552795750808,86099.049848619,0.0,1.0
2017-05-16,38.89,39.7,38.56,38.84,90865,25.9152088661033,26.4549702233042,25.6953060909473,25.8818902638069,136357.760736479,0.0,1.0
2017-05-17,38.91,39.16,38.25,38.43,143661,25.9285363070218,26.0951293185036,25.4887307567099,25.6086777249768,215586.774502431,0.0,1.0
2017-05-18,39.2,39.35,38.86,38.92,91306,26.1217842003407,26.2217400072297,25.8952177047255,25.9352000274811,137019.553203158,0.0,1.0
2017-05-19,39.12,39.51,38.96,39.19,130828,26.0684744366665,26.328359534578,25.9618549093182,26.1151204798814,196328.763788391,0.0,1.0
2017-05-22,39.01,39.49,38.76,39.33,79859,25.9951735116145,26.3150320936595,25.8285805001327,26.2084125663112,119841.46167011,0.0,1.0
2017-05-23,38.92,39.09,38.62,39.09,73614,25.9352000274811,26.0484832752887,25.735288413703,26.0484832752887,110469.820050131,0.0,1.0
2017-05-24,39.07,39.43,38.64,39.1,66048,26.0351558343701,26.2750497709039,25.7486158546215,26.0551469957479,99115.802356496,0.0,1.0
2017-05-25,39.31,39.78,39.03,39.3,111891,26.1950851253926,26.5082799869783,26.0085009525331,26.1884214049334,167910.704964127,0.0,1.0
2017-05-26,39.23,39.62,39.14,39.14,73877,26.1417753617185,26.40166045963,26.081801877585,26.081801877585,110864.494469035,0.0,1.0
2017-05-30,39.0,39.13,38.76,38.9,67016,26.1750939640148,26.2623442772282,26.0140164626978,26.1079783384661,99851.5613198248,0.28,1.0
2017-05-31,39.2,39.24,38.94,39.05,68523,26.3093252151123,26.3361714653318,26.1348245886856,26.2086517767892,102096.940078763,0.0,1.0
2017-06-01,39.65,39.68,38.92,39.3,130355,26.6113455300817,26.6314802177464,26.1214014635758,26.3764408406611,194224.517665121,0.0,1.0
2017-06-02,39.98,40.38,39.605,39.69,130478,26.8328270943926,27.1012895965877,26.5811434985848,26.6381917803012,194407.783482871,0.0,1.0
2017-06-05,39.68,40.16,39.65,39.98,71589,26.6314802177464,26.9536352203804,26.6113455300817,26.8328270943926,106665.175828532,0.0,1.0
2017-06-06,40.19,40.365,39.2398,39.52,95606,26.973769908045,27.0912222527553,26.3360372340807,26.5240952168683,142449.68920173,0.0,1.0
2017-06-07,40.48,40.8,40.19,40.22,100075,27.1684052221364,27.3831752238924,26.973769908045,26.9939045957096,149108.34724665,0.0,1.0
2017-06-08,40.7,40.78,40.34,40.51,61663,27.3160595983437,27.3697520987827,27.0744433463681,27.188539909801,91875.7733327018,0.0,1.0
2017-06-09,40.96,41.39,40.77,40.77,84006,27.4905602247704,27.7791574146301,27.3630405362278,27.3630405362278,125166.083625302,0.0,1.0
2017-06-12,41.79,41.82,40.95,40.95,61971,28.0476199168251,28.0677546044897,27.4838486622156,27.4838486622156,92334.6828600761,0.0,1.0
2017-06-13,41.63,41.91,41.58,41.88,43190,27.9402349159471,28.1281586674836,27.9066771031727,28.108023979819,64351.6314522387,0.0,1.0
2017-06-14,41.63,41.93,41.3041,41.49,53999,27.9402349159471,28.1415817925934,27.7215050922837,27.8462730401788,80456.673924275,0.0,1.0
2017-06-15,41.09,41.52,40.89,41.23,129034,27.5778105379838,27.8664077278435,27.4435792868863,27.6717724137521,192256.272581805,0.0,1.0
2017-06-16,41.13,41.15,40.77,40.77,112832,27.6046567882033,27.6180799133131,27.3630405362278,27.3630405362278,168115.843482728,0.0,1.0
2017-06-19,40.83,41.89,40.43,41.19,92294,27.4033099115571,28.1147355423739,27.134847409362,27.6449261635326,137514.92181646,0.0,1.0
2017-06-20,40.48,40.87,40.215,40.74,99776,27.1684052221364,27.4301561617766,26.9905488144322,27.3429058485632,148662.847413257,0.0,1.0
2017-06-21,40.5,40.86,39.8,40.57,134083,27.1818283472462,27.4234445992217,26.7120189684049,27.2288092851303,199779.110905546,0.0,1.0
2017-06-22,40.8,40.89,40.25,40.25,60899,27.3831752238924,27.4435792868863,27.0140392833743,27.0140392833743,90737.4393102544,0.0,1.0
2017-06-23,40.46,41.17,40.45,40.83,89863,27.1549820970267,27.6315030384228,27.1482705344718,27.4033099115571,133892.8144754,0.0,1.0
2017-06-26,40.5,40.8,40.42,40.57,59564,27.1818283472462,27.3831752238924,27.1281358468072,27.2288092851303,88748.3347029669,0.0,1.0
2017-06-27,40.48,40.87,40.34,40.6,87691,27.1684052221364,27.4301561617766,27.0744433463681,27.2489439727949,130656.608327814,0.0,1.0
2017-06-28,40.94,41.38,40.66,40.69,58961,27.4771370996607,27.7724458520752,27.2892133481242,27.3093480357888,87849.8852061923,0.0,1.0
2017-06-29,40.41,41.1,40.16,41.1,37576,27.1214242842523,27.5845221005387,26.9536352203804,27.5845221005387,55986.9623396462,0.0,1.0
2017-06-30,40.54,41.09,40.19,40.5,54870,27.2086745974657,27.5778105379838,26.973769908045,27.1818283472462,81754.4343085051,0.0,1.0
2017-07-03,41.09,41.41,40.515,40.71,37333,27.5778105379838,27.7925805397398,27.1918956910785,27.3227711608985,55624.9006021401,0.0,1.0
2017-07-05,41.37,41.91,40.37,41.09,70663,27.7657342895203,28.1281586674836,27.0945780340328,27.5778105379838,105285.467314414,0.0,1.0
2017-07-06,40.84,41.54,40.72,41.36,73621,27.4100214741119,27.8798308529532,27.3294827234534,27.7590227269655,109692.786736404,0.0,1.0
2017-07-07,41.69,41.94,40.625,41.16,65807,27.9805042912764,28.1482933551482,27.2657228791821,27.6247914758679,98050.1924282812,0.0,1.0
2017-07-10,41.64,42.06,40.8,41.69,65165,27.946946478502,28.2288321058068,27.3831752238924,27.9805042912764,97093.6342575858,0.0,1.0
2017-07-11,41.67,42.015,41.33,41.63,38355,27.9670811661666,28.1986300743098,27.7388880393008,27.9402349159471,57147.6458520634,0.0,1.0
2017-07-12,41.7,42.16,41.4,41.85,56610,27.9872158538312,28.2959477313555,27.785868977185,28.0878892921544,84346.9751449696,0.0,1.0
2017-07-13,41.7,42.02,41.29,42.02,57391,27.9872158538312,28.2019858555872,27.7120417890813,28.2019858555872,85510.6385893827,0.0,1.0
2017-07-14,41.66,42.0,41.47,41.66,145000,27.9603696036117,28.1885627304775,27.8328499150691,27.9603696036117,216045.069705363,0.0,1.0
2017-07-17,41.78,41.89,41.23,41.63,99881,28.0409083542702,28.1147355423739,27.6717724137521,27.9402349159471,148819.293843044,0.0,1.0
2017-07-18,41.77,41.93,41.41,41.66,36154,28.0341967917154,28.1415817925934,27.7925805397398,27.9603696036117,53868.2306905357,0.0,1.0
2017-07-19,42.24,42.31,41.31,41.8,156537,28.3496402317945,28.3966211696786,27.7254649141911,28.05433147938,233234.80742392,0.0,1.0
2017-07-20,41.51,42.99,40.9094,42.31,174976,27.8596961652886,28.8530074234102,27.4565997182428,28.3966211696786,260708.290460452,0.0,1.0
2017-07-21,41.42,41.87,41.06,41.87,152013,27.7992921022947,28.1013124172641,27.5576758503192,28.1013124172641,226494.201249113,0.0,1.0
2017-07-24,41.43,41.48,41.0,41.29,76934,27.8060036648496,27.839561477624,27.5174064749899,27.7120417890813,114629.044087672,0.0,1.0
2017-07-25,41.83,42.51,41.3,41.61,86908,28.0744661670446,28.5308524207761,27.7187533516362,27.9268117908373,129489.964951405,0.0,1.0
2017-07-26,41.98,42.279,41.8,41.94,52921,28.1751396053677,28.3758153257585,28.05433147938,28.1482933551482,78850.4905784656,0.0,1.0
2017-07-27,41.91,42.2779,41.39,42.09,78767,28.1281586674836,28.3750770538775,27.7791574146301,28.2489667934714,117360.151761947,0.0,1.0
2017-07-28,40.5,41.78,40.45,41.77,136313,27.1818283472462,28.0409083542702,27.1482705344718,28.0341967917154,203101.735081014,0.0,1.0
2017-07-31,40.4,40.68,40.17,40.58,64195,27.1147127216974,27.3026364732339,26.9603467829353,27.2355208476852,95648.367239557,0.0,1.0
2017-08-01,40.74,40.875,40.28,40.51,66780,27.3429058485632,27.433511943054,27.0341739710389,27.188539909801,99499.9293443042,0.0,1.0
2017-08-02,40.44,41.35,40.05,40.66,185158,27.1415589719169,27.7523111644106,26.8798080322768,27.2892133481242,275879.124251762,0.0,1.0
2017-08-03,40.42,40.99,40.32,40.45,92772,27.1281358468072,27.5106949124351,27.0610202212584,27.1482705344718,138227.125563489,0.0,1.0
2017-08-04,40.82,41.2,40.33,40.48,51372,27.3965983490022,27.6516377260875,27.0677317838133,27.1684052221364,76542.533247613,0.0,1.0
2017-08-07,40.6,40.9,40.39,40.85,104244,27.2489439727949,27.4502908494412,27.1080011591425,27.4167330366668,155320.015492178,0.0,1.0
2017-08-08,40.33,41.01,40.13,40.48,108527,27.0677317838133,27.5241180375448,26.9335005327158,27.1684052221364,161701.539861475,0.0,1.0
2017-08-09,40.56,40.75,40.05,40.27,80404,27.2220977225754,27.349617411118,26.8798080322768,27.027462408484,119799.226100621,0.0,1.0
2017-08-10,39.89,40.98,39.53,40.26,86226,26.7724230313987,27.5039833498802,26.5308067794232,27.0207508459291,128473.808140791,0.0,1.0
2017-08-11,39.47,40.24,38.56,39.46,123183,26.490537404094,27.0073277208194,25.8797852116003,26.4838258415391,183538.481527694,0.0,1.0
2017-08-14,39.81,40.02,39.43,39.8,77254,26.7187305309597,26.8596733446121,26.4636911538745,26.7120189684049,115105.833207021,0.0,1.0
2017-08-15,39.52,40.09,39.18,39.87,85484,26.5240952168683,26.9066542824963,26.2959020900026,26.758999906289,127368.253370298,0.0,1.0
2017-08-16,39.81,40.76,39.71,39.77,62890,26.7187305309597,27.3563289736729,26.651614905411,26.6918842807402,93703.9616122088,0.0,1.0
2017-08-17,39.3,39.765,39.05,39.7,97189,26.3764408406611,26.6885284994628,26.2086517767892,26.6449033428561,144808.305376514,0.0,1.0
2017-08-18,39.09,39.905,38.79,39.02,118764,26.2354980270087,26.7824903752311,26.0341511503624,26.1885170891246,176954.321782674,0.0,1.0
2017-08-21,39.2,39.625,39.03,39.04,225127,26.3093252151123,26.5945666236945,26.1952286516794,26.2019402142343,335431.575224547,0.0,1.0
2017-08-22,38.79,39.64,38.42,39.37,110007,26.0341511503624,26.6046339675269,25.785823335832,26.4234217785452,163906.689538468,0.0,1.0
2017-08-23,38.57,38.86,38.48,38.62,110554,25.8864967741552,26.0811320882466,25.8260927111613,25.9200545869295,164721.700939356,0.0,1.0
2017-08-24,37.77,38.975,37.76,38.66,92433,25.3495717697651,26.1583150576276,25.3428602072102,25.946900837149,137722.027090178,0.0,1.0
2017-08-25,38.19,38.54,37.66,37.92,134624,25.6314573970699,25.8663620864905,25.2757445816615,25.4502452080883,200585.182510446,0.0,1.0
2017-08-28,38.19,39.065,37.93,38.26,66678,25.6314573970699,26.2187191206215,25.4569567706431,25.678438334954,99347.9528125115,0.0,1.0
2017-08-29,37.9,38.12,37.7,37.99,75913,25.4368220829785,25.5844764591858,25.302590831881,25.4972261459724,113107.788803746,0.0,1.0
2017-08-30,37.41,37.77,37.08,37.6,109547,25.2958792693261,25.5393039294961,25.0727399975037,25.4243533955269,162008.729815905,0.28,1.0
2017-08-31,37.84,38.21,37.48,37.5,104443,25.5866365023069,25.8368229585926,25.3432118421369,25.3567354343686,154460.439520594,0.0,1.0
2017-09-01,37.67,38.2102,37.5,37.92,76132,25.4716859683377,25.836958194515,25.3567354343686,25.6407308712335,112591.386513044,0.0,1.0
2017-09-05,37.16,37.98,36.295,37.5,209271,25.1268343664303,25.6813016479285,24.5419390024109,25.3567354343686,309490.25438674,0.0,1.0
2017-09-06,37.52,37.9,37.19,37.23,161989,25.3702590266003,25.6272072790019,25.1471197547778,25.1741669392411,239565.046365017,0.0,1.0
2017-09-07,37.56,37.65,36.94,37.55,177711,25.3973062110636,25.4581623761061,24.978074851882,25.3905444149478,262816.265021536,0.0,1.0
2017-09-08,37.49,37.81,37.33,37.57,206871,25.3499736382528,25.5663511139594,25.2417849003995,25.4040680071794,305940.901583302,0.0,1.0
2017-09-11,37.8,38.285,37.71,37.87,102224,25.5595893178435,25.8875364294614,25.4987331528011,25.6069218906544,151178.767074416,0.0,1.0
2017-09-12,37.91,38.294,37.495,37.96,139086,25.6339690751177,25.8936220459656,25.3533545363107,25.6677780556969,205693.868341214,0.0,1.0
2017-09-13,37.6,37.89,37.54,37.87,188636,25.4243533955269,25.620445482886,25.3837826188319,25.6069218906544,278973.214762184,0.0,1.0
2017-09-14,37.64,37.97,37.6,37.77,150532,25.4514005799902,25.6745398518127,25.4243533955269,25.5393039294961,222621.323419608,0.0,1.0
2017-09-15,37.55,37.92,37.4,37.51,263673,25.3905444149478,25.6407308712335,25.2891174732103,25.3634972304844,389945.20905866,0.0,1.0
2017-09-18,38.23,38.44,37.61,37.61,112963,25.8503465508243,25.9923442692568,25.4311151916427,25.4311151916427,167060.641972798,0.0,1.0
2017-09-19,39.02,39.32,38.22,38.22,104648,26.384528443975,26.58738232745,25.8435847547085,25.8435847547085,154763.613405888,0.0,1.0
2017-09-20,39.37,39.64,38.98,38.99,111620,26.6211913080291,26.8037598031566,26.3574812595117,26.3642430556275,165074.483299874,0.0,1.0
2017-09-21,38.35,39.5,38.32,39.5,87324,25.9314881042143,26.7090946575349,25.9112027158668,26.7090946575349,129143.201753075,0.0,1.0
2017-09-22,38.69,39.0,38.13,38.35,76451,26.1613891721526,26.3710048517433,25.782728589666,25.9314881042143,113063.154656501,0.0,1.0
2017-09-25,38.81,38.945,38.37,38.51,53133,26.2425307255425,26.3338149731063,25.9450116964459,26.0396768420676,78578.2343771028,0.0,1.0
2017-09-26,38.99,39.15,38.8,38.86,51109,26.3642430556275,26.4724317934808,26.2357689294267,26.2763397061217,75584.9468462037,0.0,1.0
2017-09-27,39.49,39.68,38.85,39.21,185443,26.7023328614191,26.8308069876199,26.2695779100059,26.5130025701758,274251.096636611,0.0,1.0
2017-09-28,39.47,39.51,39.31,39.44,78467,26.6888092691874,26.7158564536508,26.5806205313341,26.6685238808399,116044.611011389,0.0,1.0
2017-09-29,39.49,39.69,39.3,39.37,57718,26.7023328614191,26.8375687837357,26.5738587352183,26.6211913080291,85358.9771286698,0.0,1.0
2017-10-02,39.78,39.79,39.19,39.4,118530,26.8984249487782,26.905186744894,26.4994789779441,26.6414766963766,175293.661579771,0.0,1.0
2017-10-03,39.81,39.81,39.37,39.76,132014,26.9187103371257,26.9187103371257,26.6211913080291,26.8849013565465,195235.108747084,0.0,1.0
2017-10-04,40.35,40.525,39.81,39.81,65536,27.2838473273806,27.4021787594077,26.9187103371257,26.9187103371257,96920.9938858676,0.0,1.0
2017-10-05,40.71,40.92,40.38,40.64,54932,27.5272719875506,27.669269705983,27.3041327157281,27.4799394147397,81238.7700826792,0.0,1.0
2017-10-06,40.78,40.98,40.34,40.64,69411,27.5746045603614,27.709840482678,27.2770855312648,27.4799394147397,102651.719766418,0.0,1.0
2017-10-09,40.67,41.075,40.35,40.77,82608,27.5002248030872,27.7740775457784,27.2838473273806,27.5678427642455,122168.72349432,0.0,1.0
2017-10-10,40.82,41.11,40.61,40.85,47821,27.6016517448247,27.7977438321838,27.4596540263922,27.6219371331722,70722.3335054943,0.0,1.0
2017-10-11,41.39,41.39,40.52,40.81,86703,27.9870741234271,27.9870741234271,27.3987978613498,27.5948899487089,128224.806715185,0.0,1.0
2017-10-12,41.39,41.76,41.145,41.32,73237,27.9870741234271,28.2372605797129,27.8214101185892,27.9397415506163,108309.979693898,0.0,1.0
2017-10-13,41.76,41.98,41.33,41.46,90599,28.2372605797129,28.3860200942612,27.9465033467321,28.0344066962379,133986.589432765,0.0,1.0
2017-10-16,41.96,41.99,41.44,41.73,103066,28.3724965020295,28.392781890377,28.0208831040063,28.2169751913654,152423.998349622,0.0,1.0
2017-10-17,41.76,42.08,41.34,42.07,92231,28.2372605797129,28.4536380554195,27.9532651428479,28.4468762593037,136400.149339103,0.0,1.0
2017-10-18,42.23,42.37,41.51,41.85,89437,28.555064997157,28.6497301427786,28.0682156768171,28.2981167447554,132268.111117101,0.0,1.0
2017-10-19,43.93,45.49,43.53,43.53,51440,29.7045703368483,30.7594105309181,29.4340984922151,29.4340984922151,76074.4617536779,0.0,1.0
2017-10-20,43.98,44.45,43.7,44.45,81042,29.7383793174275,30.0561837348716,29.5490490261842,30.0561837348716,119852.770790077,0.0,1.0
2017-10-23,42.35,44.05,42.22,44.05,151254,28.6362065505469,29.7857118902383,28.5483032010411,29.7857118902383,223689.087054642,0.0,1.0
2017-10-24,42.19,42.82,41.93,42.44,187669,28.5280178126936,28.954010967991,28.352211113682,28.6970627155894,277543.1213618,0.0,1.0
2017-10-25,42.21,42.35,41.71,42.13,70787,28.5415414049253,28.6362065505469,28.2034515991337,28.4874470359986,104686.682040389,0.0,1.0
2017-10-26,42.5,42.84,42.05,42.44,82159,28.7376334922844,28.9675345602227,28.433352667072,28.6970627155894,121504.698740677,0.0,1.0
2017-10-27,43.64,43.64,41.98,42.5,132103,29.5084782494892,29.5084782494892,28.3860200942612,28.7376334922844,195366.730580212,0.0,1.0
2017-10-30,43.0,43.33,42.51,43.33,120194,29.075723298076,29.2988625698984,28.7443952884002,29.2988625698984,177754.546190154,0.0,1.0
2017-10-31,43.49,43.71,42.53,43.04,165092,29.4070513077517,29.5558108223,28.7579188806319,29.1027704825393,244154.063760462,0.0,1.0
2017-11-01,43.57,43.8,43.23,43.8,87551,29.4611456766784,29.6166669873425,29.2312446087401,29.6166669873425,129478.9113724,0.0,1.0
2017-11-02,44.16,44.28,43.41,43.47,89010,29.8600916475125,29.9412332009024,29.3529569388251,29.3935277155201,131636.622097489,0.0,1.0
2017-11-03,43.7,44.24,43.52,44.24,49619,29.5490490261842,29.9141860164391,29.4273366960992,29.9141860164391,73381.3903140696,0.0,1.0
2017-11-06,43.35,43.69,43.28,43.68,51556,29.3123861621301,29.5422872300684,29.2650535893193,29.5355254339525,76246.0138058439,0.0,1.0
2017-11-07,42.53,43.3305,42.45,43.25,65823,28.7579188806319,29.2992006597042,28.7038245117053,29.2447682009718,97345.4373252786,0.0,1.0
2017-11-08,42.92,43.05,42.13,42.3,51310,29.0216289291493,29.1095322786552,28.4874470359986,28.6023975699678,75882.2051434917,0.0,1.0
2017-11-09,42.64,43.17,42.19,43.0,59986,28.8322986379061,29.1906738320451,28.5280178126936,29.075723298076,88713.1155279181,0.0,1.0
2017-11-10,43.8,43.83,42.64,42.64,87889,29.6166669873425,29.63695237569,28.8322986379061,28.8322986379061,129978.778558884,0.0,1.0
2017-11-13,43.65,43.73,43.31,43.52,93499,29.5152400456051,29.5693344145317,29.2853389776668,29.4273366960992,138275.390736919,0.0,1.0
2017-11-14,43.94,44.24,43.37,43.47,90509,29.7113321329642,29.9141860164391,29.3259097543618,29.3935277155201,133853.488702636,0.0,1.0
2017-11-15,44.08,44.25,43.4,43.62,64058,29.8059972785858,29.9209478125549,29.3461951427093,29.4949546572576,94735.1841177506,0.0,1.0
2017-11-16,44.52,44.89,44.25,44.26,63448,30.1035163076824,30.3537027639682,29.9209478125549,29.9277096086708,93833.0569468769,0.0,1.0
2017-11-17,44.73,44.88,44.08,44.32,62514,30.2455140261149,30.3469409678523,29.8059972785858,29.9682803853658,92451.767147539,0.0,1.0
2017-11-20,45.52,45.87,44.73,44.73,131959,30.7796959192656,31.0163587833197,30.2455140261149,30.2455140261149,195153.769412005,0.0,1.0
2017-11-21,44.73,44.92,44.27,44.27,87949,31.1110239289413,31.2431744888899,30.7910804680132,30.7910804680132,126449.029096095,1.28,1.0
2017-11-22,44.7,45.27,44.7,44.77,71189,31.0901580510547,31.4866097309004,31.0901580510547,31.1388450994568,102352.271570136,0.0,1.0
2017-11-24,44.09,44.8,43.92,44.8,25371,30.6658852006936,31.1597109773434,30.5476452260027,31.1597109773434,36477.257469636,0.0,1.0
2017-11-27,44.42,44.75,44.09,44.09,40571,30.8954098574463,31.1249345141991,30.6658852006936,30.6658852006936,58331.1187103624,0.0,1.0
2017-11-28,45.7,45.74,44.42,44.42,82341,31.7856873139418,31.8135084844573,30.8954098574463,30.8954098574463,118386.10450149,0.0,1.0
2017-11-29,46.53,46.98,45.74,45.74,172148,32.3629766021381,32.6759647704374,31.8135084844573,31.8135084844573,247506.480583458,0.0,1.0
2017-11-30,46.58,47.29,46.27,46.63,119814,32.3977530652825,32.8915788419324,32.1821389937875,32.4325295284269,172263.061230025,0.0,1.0
2017-12-01,45.64,46.55,44.44,46.55,113842,31.7439555581686,32.3768871873959,30.909320442704,32.3768871873959,163676.794168866,0.0,1.0
2017-12-04,44.69,46.43,44.59,46.07,145423,31.0832027584258,32.2934236758494,31.0136498321371,32.0430331412101,209082.504158562,0.0,1.0
2017-12-05,44.65,45.03,44.325,44.73,105917,31.0553815879103,31.3196827078075,30.829334577472,31.1110239289413,152282.59348908,0.0,1.0
2017-12-06,45.41,45.51,44.46,44.46,191704,31.5839838277046,31.6535367539933,30.9232310279618,30.9232310279618,275623.198374487,0.0,1.0
2017-12-07,46.0,46.21,45.24,45.42,176411,31.994346092808,32.1404072380143,31.4657438530138,31.5909391203334,253635.626009064,0.0,1.0
2017-12-08,45.65,46.15,44.94,46.15,315813,31.7509108507975,32.098675482241,31.2570850741476,32.098675482241,454061.413159046,0.0,1.0
2017-12-11,45.51,45.83,45.35,45.71,242894,31.6535367539933,31.8761061181172,31.5422520719313,31.7926426065707,349221.827118749,0.0,1.0
2017-12-12,45.69,45.79,44.93,45.55,119778,31.778732021313,31.8482849476017,31.2501297815187,31.6813579245088,172211.302084981,0.0,1.0
2017-12-13,45.48,46.41,45.48,45.66,134701,31.6326708761067,32.2795130905917,31.6326708761067,31.7578661434263,193666.905459676,0.0,1.0
2017-12-14,45.57,45.74,45.0,45.55,315341,31.6952685097665,31.8135084844573,31.2988168299208,31.6813579245088,453382.793257361,0.0,1.0
2017-12-15,46.7,47.13,45.59,45.75,409102,32.481216576829,32.7802941598704,31.7091790950242,31.8204637770862,588188.048769975,0.0,1.0
2017-12-18,47.0,47.82,46.71,47.04,137770,32.6898753556951,33.2602093512625,32.4881718694578,32.7176965262106,198079.372574662,0.0,1.0
2017-12-19,46.58,47.12,46.47,47.04,90880,32.3977530652825,32.7733388672416,32.3212448463649,32.7176965262106,130663.08615508,0.0,1.0
2017-12-20,46.4,47.03,46.04,46.85,93370,32.2725577979628,32.7107412335817,32.0221672633235,32.585545966262,134243.093687278,0.0,1.0
2017-12-21,46.58,46.71,46.29,46.51,147557,32.3977530652825,32.4881718694578,32.1960495790452,32.3490660168804,212150.671256438,0.0,1.0
2017-12-22,47.18,47.66,46.74,46.96,66599,32.8150706230148,33.1489246692006,32.5090377473444,32.6620541851796,95752.9805770482,0.0,1.0
2017-12-26,47.01,47.37,46.75,47.06,85922,32.696830648324,32.9472211829633,32.5159930399733,32.7316071114683,123534.701679321,0.0,1.0
2017-12-27,47.27,47.51,46.87,47.0,55864,32.8776682566746,33.0445952797675,32.5994565515198,32.6898753556951,80318.6910757853,0.0,1.0
2017-12-28,47.67,47.72,46.77,47.37,52445,33.1558799618295,33.1906564249738,32.5299036252311,32.9472211829633,75403.0100506508,0.0,1.0
2017-12-29,47.29,47.69,47.28,47.69,114797,32.8915788419324,33.1697905470872,32.8846235493035,33.1697905470872,165049.849266556,0.0,1.0
2018-01-02,47.67,47.7,46.86,47.53,295984,33.1558799618295,33.1767458397161,32.5925012588909,33.0585058650253,425552.188518101,0.0,1.0
2018-01-03,47.0,47.53,46.06,47.53,250101,32.6898753556951,33.0585058650253,32.0360778485812,33.0585058650253,359583.720405717,0.0,1.0
2018-01-04,47.47,47.77,46.87,46.87,327396,33.016774109252,33.2254328881182,32.5994565515198,32.5994565515198,470714.918076898,0.0,1.0
2018-01-05,46.45,47.83,46.18,47.53,376867,32.3073342611072,33.2671646438914,32.1195413601276,33.0585058650253,541842.047645316,0.0,1.0
2018-01-08,47.27,47.37,45.78,46.63,397015,32.8776682566746,32.9472211829633,31.8413296549728,32.4325295284269,570809.915821511,0.0,1.0
2018-01-09,47.46,47.78,47.31,47.56,305933,33.0098188166232,33.2323881807471,32.9054894271901,33.0793717429119,439856.403352574,0.0,1.0
2018-01-10,46.33,47.74,46.25,47.27,274255,32.2238707495607,33.2045670102316,32.1682284085297,32.8776682566746,394311.231222066,0.0,1.0
2018-01-11,45.8,46.33,44.69,45.01,434700,31.8552402402305,32.2238707495607,31.0832027584258,31.3057721225497,624991.676404194,0.0,1.0
2018-01-12,45.45,46.34,45.29,46.18,248490,31.61180499822,32.2308260421896,31.5005203161581,32.1195413601276,357267.498665006,0.0,1.0
2018-01-16,44.86,45.94,44.38,45.72,347025,31.2014427331166,31.9526143370347,30.8675886869308,31.7995978991996,498936.591912044,0.0,1.0
2018-01-17,45.76,45.86,44.09,45.21,191195,31.8274190697151,31.8969719960038,30.6658852006936,31.4448779751271,274891.381573728,0.0,1.0
2018-01-18,44.92,46.06,44.71,45.87,161967,31.2431744888899,32.0360778485812,31.0971133436836,31.9039272886326,232868.706814258,0.0,1.0
2018-01-19,44.58,45.43,44.49,44.91,238429,31.0066945395082,31.5978944129623,30.9440969058484,31.236219196261,342802.255379286,0.0,1.0
2018-01-22,43.93,44.65,43.7,44.59,155965,30.5546005186316,31.0553815879103,30.3946287881676,31.0136498321371,224239.307132229,0.0,1.0
2018-01-23,43.66,43.95,43.49,43.71,209049,30.3668076176521,30.5685111038894,30.2485676429613,30.4015840807964,300561.042007408,0.0,1.0
2018-01-24,43.85,44.27,43.43,43.92,262648,30.4989581776006,30.7910804680132,30.206835887188,30.5476452260027,377623.22020752,0.0,1.0
2018-01-25,42.77,45.18,42.6,45.18,429137,29.7477865736825,31.4240120972405,29.6295465989917,31.4240120972405,616993.450740894,0.0,1.0
2018-01-26,41.54,41.58,40.4,41.33,501889,28.8922855803314,28.9201067508469,28.09938222064,28.7462244351251,721592.931858348,0.0,1.0
2018-01-29,41.09,42.13,40.99,41.66,427236,28.5792974120322,29.3026478454348,28.5097444857435,28.9757490918778,614260.280331773,0.0,1.0
2018-01-30,40.65,41.12,40.12,40.74,270672,28.2732645363618,28.6001632899188,27.9046340270316,28.3358621700217,389159.758536176,0.0,1.0
2018-01-31,40.77,41.27,40.57,40.95,232080,28.3567280479083,28.7044926793518,28.2176221953309,28.481923315228,333673.955049195,0.0,1.0
2018-02-01,40.47,40.66,40.2,40.5,260193,28.1480692690421,28.2802198289907,27.9602763680626,28.1689351469288,374093.534066336,0.0,1.0
2018-02-02,39.44,40.64,39.12,40.33,181032,27.4316741282684,28.266309243733,27.2091047641445,28.0506951722379,260279.487377051,0.0,1.0
2018-02-05,38.33,39.83,38.1,39.06,363678,26.6596366464637,27.7029305407944,26.4996649159996,27.1673730083713,522879.509756899,0.0,1.0
2018-02-06,39.25,39.3,37.53,37.74,684270,27.2995235683198,27.3343000314642,26.103213236154,26.2492743813603,983811.949420515,0.0,1.0
2018-02-07,39.41,39.64,38.59,39.1,325951,27.4108082503818,27.5707799808458,26.8404742548143,27.1951941788868,468637.363504999,0.0,1.0
2018-02-08,38.93,39.83,38.92,39.58,494636,27.076954204196,27.7029305407944,27.0699989115671,27.5290482250726,711164.901886046,0.0,1.0
2018-02-09,38.93,39.27,38.02,39.27,406706,27.076954204196,27.3134341535776,26.4440225749687,27.3134341535776,584743.190116502,0.0,1.0
2018-02-12,39.36,39.41,38.6,39.04,242838,27.3760317872374,27.4108082503818,26.8474295474432,27.1534624231135,349141.312893125,0.0,1.0
2018-02-13,39.64,39.74,38.88,39.33,229960,27.5707799808458,27.6403329071345,27.0421777410516,27.3551659093508,330625.916507726,0.0,1.0
2018-02-14,40.14,40.23,39.4,39.58,222958,27.9185446122894,27.9811422459492,27.4038529577529,27.5290482250726,320558.762796701,0.0,1.0
2018-02-15,40.3,40.69,39.97,40.35,208639,28.0298292943513,28.3010857068773,27.8003046375986,28.0646057574957,299971.56285552,0.0,1.0
2018-02-16,40.64,40.78,40.16,40.3,149390,28.266309243733,28.3636833405372,27.9324551975471,28.0298292943513,214786.074391586,0.0,1.0
2018-02-20,40.31,40.9,40.17,40.57,170836,28.0367845869802,28.4471468520836,27.939410490176,28.2176221953309,245620.147297416,0.0,1.0
2018-02-21,40.35,40.99,40.31,40.46,246130,28.0646057574957,28.5097444857435,28.0367845869802,28.1411139764133,353874.399156577,0.0,1.0
2018-02-22,40.6,40.74,39.94,40.48,224241,28.2384880732175,28.3358621700217,27.779438759712,28.155024561671,322403.401215902,0.0,1.0
2018-02-23,40.97,41.99,40.71,40.86,154695,28.4958339004857,29.2052737486306,28.3149962921351,28.4193256815681,222413.359515405,0.0,1.0
2018-02-26,41.28,41.39,40.74,41.1,153273,28.7114479719807,28.7879561908983,28.3358621700217,28.586252704661,220368.873286174,0.0,1.0
2018-02-27,40.52,41.69,40.47,41.36,204516,28.1828457321865,28.9966149697644,28.1480692690421,28.7670903130117,294043.702993973,0.0,1.0
2018-02-28,40.0,40.86,39.99,40.66,168173,27.8211705154852,28.4193256815681,27.8142152228563,28.2802198289907,241791.408318202,0.0,1.0
2018-03-01,39.85,40.71,39.57,40.02,136993,27.7168411260521,28.3149962921351,27.5220929324437,27.8350811007429,196962.237694133,0.0,1.0
2018-03-02,40.31,40.41,39.44,39.75,105584,28.0367845869802,28.1063375132689,27.4316741282684,27.6472881997634,151803.821397424,0.0,1.0
2018-03-05,40.75,41.04,40.08,40.14,135357,28.3428174626505,28.5445209488878,27.8768128565162,27.9185446122894,194610.072102697,0.0,1.0
2018-03-06,41.04,41.23,40.49,40.88,135515,28.5445209488878,28.6766715088364,28.1619798542999,28.4332362668259,194837.237239278,0.0,1.0
2018-03-07,41.27,41.37,40.45,40.45,116615,28.9340173361046,29.0041264161533,28.3591228797051,28.3591228797051,166333.661658334,0.33,1.0
2018-03-08,41.09,41.48,41.05,41.08,115144,28.8078209920169,29.0812464042069,28.7797773599974,28.800810084012,164235.502619622,0.0,1.0
2018-03-09,42.14,42.16,41.01,41.27,257593,29.5439663325284,29.5579881485382,28.7517337279779,28.9340173361046,367417.458367751,0.0,1.0
2018-03-12,42.6,42.67,41.72,42.11,123375,29.8664681007525,29.9155444567866,29.2495081963238,29.5229336085138,175975.779334537,0.0,1.0
2018-03-13,42.41,42.99,41.92,42.78,134491,29.7332608486599,30.1398935129425,29.3897263564212,29.9926644448402,191831.072247061,0.0,1.0
2018-03-14,41.88,43.46,41.76,42.64,150616,29.3616827244018,30.4694061891715,29.2775518283433,29.894511732772,214830.946141848,0.0,1.0
2018-03-15,41.6,42.23,41.51,42.03,117086,29.1653773002654,29.6070645045723,29.1022791282215,29.4668463444748,167005.471928377,0.0,1.0
2018-03-16,41.49,42.13,41.34,41.65,326535,29.0882573122118,29.5369554245235,28.9830936921387,29.2004318402897,465752.795177328,0.0,1.0
2018-03-19,41.21,41.59,40.79,41.4,102070,28.8919518880754,29.1583663922605,28.5974937518708,29.0251591401679,145587.418818044,0.0,1.0
2018-03-20,41.25,41.3,40.19,41.23,169916,28.9199955200949,28.9550500601192,28.1768392715785,28.9059737040851,242359.47737716,0.0,1.0
2018-03-21,41.61,41.9,41.08,41.24,121440,29.1723882082702,29.3757045404115,28.800810084012,28.91298461209,173215.794467162,0.0,1.0
2018-03-22,40.72,41.49,40.68,41.31,117059,28.5484173958367,29.0882573122118,28.5203737638172,28.9620609681241,166966.960511623,0.0,1.0
2018-03-23,39.74,40.92,39.74,40.8,203987,27.8613484113593,28.6886355559341,27.8613484113593,28.6045046598756,290956.606274481,0.0,1.0
2018-03-26,40.53,40.7,39.92,40.34,111919,28.4152101437441,28.5343955798269,27.9875447554469,28.2820028916516,159635.527840665,0.0,1.0
2018-03-27,40.75,41.14,40.3,40.73,101583,28.5694501198513,28.8428755320413,28.2539592596321,28.5554283038415,144892.786967702,0.0,1.0
2018-03-28,40.72,41.06,40.51,40.8,164327,28.5484173958367,28.7867882680023,28.4011883277344,28.6045046598756,234387.614109069,0.0,1.0
2018-03-29,40.66,41.21,40.62,40.87,169598,28.5063519478074,28.8919518880754,28.4783083157879,28.6535810159097,241905.898468724,0.0,1.0
2018-04-02,39.85,40.88,39.41,40.57,129129,27.9384683994128,28.6605919239146,27.6299884471985,28.4432537757636,184182.990149458,0.0,1.0
2018-04-03,40.17,40.83,39.7,40.04,115481,28.1628174555687,28.6255373838903,27.8333047793398,28.0716756515054,164716.182154664,0.0,1.0
2018-04-04,40.86,41.22,39.82,39.82,254609,28.6465701079049,28.8989627960802,27.9174356753982,27.9174356753982,363161.233642042,0.0,1.0
2018-04-05,40.45,40.89,40.19,40.58,541712,28.3591228797051,28.6676028319195,28.1768392715785,28.4502646837685,772670.244173217,0.0,1.0
2018-04-06,39.34,40.34,39.11,40.04,229941,27.5809120911644,28.2820028916516,27.4196612070524,28.0716756515054,327976.062216516,0.0,1.0
2018-04-09,38.56,39.46,38.51,39.46,205022,27.0340612667844,27.6650429872229,26.9990067267601,27.6650429872229,292432.877250054,0.0,1.0
2018-04-10,39.31,39.57,38.92,39.09,198686,27.5598793671498,27.7421629752764,27.2864539549598,27.4056393910426,283395.531451767,0.0,1.0
2018-04-11,38.99,39.17,38.65,38.88,132485,27.3355303109939,27.4617266550816,27.0971594388283,27.2584103229403,188969.816617111,0.0,1.0
2018-04-12,39.0,39.66,38.88,39.18,146387,27.3425412189988,27.8052611473203,27.2584103229403,27.4687375630865,208798.917199147,0.0,1.0
2018-04-13,38.76,39.2,38.64,39.2,119076,27.1742794268819,27.4827593790962,27.0901485308234,27.4827593790962,169843.905978028,0.0,1.0
2018-04-16,39.16,39.77,38.94,39.1,267403,27.4547157470767,27.8823811353739,27.3004757709695,27.4126502990475,381409.939788394,0.0,1.0
2018-04-17,39.7,39.85,39.01,39.5,219054,27.8333047793398,27.9384683994128,27.3495521270036,27.6930866192423,312447.403172017,0.0,1.0
2018-04-18,39.67,39.91,39.29,39.91,93234,27.8122720553252,27.9805338474421,27.54585755114,27.9805338474421,132984.201098084,0.0,1.0
2018-04-19,39.47,40.3,38.67,39.68,297932,27.6720538952277,28.2539592596321,27.111181254838,27.81928296333,424954.94134709,0.0,1.0
2018-04-20,38.97,39.46,38.82,39.37,148939,27.3215084949842,27.6650429872229,27.2163448749111,27.601944815179,212438.95925679,0.0,1.0
2018-04-23,39.34,40.05,39.05,39.1,257700,27.5809120911644,28.0786865595103,27.3775957590231,27.4126502990475,367570.077685999,0.0,1.0
2018-04-24,40.0,40.28,39.5,39.51,198101,28.0436320194859,28.2399374436223,27.6930866192423,27.7000975272472,282561.117422096,0.0,1.0
2018-04-25,39.85,40.23,39.75,39.9,278332,27.9384683994128,28.204882903598,27.8683593193641,27.9735229394372,396998.505481178,0.0,1.0
2018-04-26,39.95,40.1,39.51,39.96,100202,28.0085774794616,28.1137410995346,27.7000975272472,28.0155883874664,142922.99931817,0.0,1.0
2018-04-27,40.06,40.24,39.74,39.98,207321,28.0856974675151,28.2118938116028,27.8613484113593,28.0296102034762,295712.053069224,0.0,1.0
2018-04-30,40.1,40.64,40.02,40.24,221056,28.1137410995346,28.4923301317977,28.0576538354957,28.2118938116028,315302.953406893,0.0,1.0
2018-05-01,39.41,40.43,38.89,39.96,474180,27.6299884471985,28.3451010636954,27.2654212309452,28.0155883874664,676346.059127462,0.0,1.0
2018-05-02,39.09,39.58,39.02,39.48,239884,27.4056393910426,27.7491738832813,27.3565630350085,27.6790648032326,342158.248023392,0.0,1.0
2018-05-03,39.07,39.39,38.44,39.04,196766,27.3916175750329,27.6159666311888,26.949930370726,27.3705848510183,280656.941815922,0.0,1.0
2018-05-04,39.95,40.02,38.91,38.94,98550,28.0085774794616,28.0576538354957,27.2794430469549,27.3004757709695,140566.671152329,0.0,1.0
2018-05-07,40.37,40.51,39.78,40.03,155357,28.3030356156662,28.4011883277344,27.8893920433787,28.0646647435005,221593.265654108,0.0,1.0
2018-05-08,40.3,40.6,40.15,40.3,109796,28.2539592596321,28.4642864997782,28.148795639559,28.2539592596321,156607.38940478,0.0,1.0
2018-05-09,40.19,40.64,40.01,40.38,132050,28.1768392715785,28.4923301317977,28.0506429274908,28.310046523671,188349.35490274,0.0,1.0
2018-05-10,40.31,40.59,40.02,40.13,167997,28.2609701676369,28.4572755917733,28.0576538354957,28.1347738235492,239622.314090085,0.0,1.0
2018-05-11,40.27,40.55,40.13,40.23,119657,28.2329265356175,28.4292319597538,28.1347738235492,28.204882903598,170672.614612625,0.0,1.0
2018-05-14,39.58,40.49,39.49,40.28,186143,27.7491738832813,28.3871665117246,27.6860757112375,28.2399374436223,265504.838846352,0.0,1.0
2018-05-15,39.3,39.73,39.23,39.51,181395,27.5528684591449,27.8543375033544,27.5037921031108,27.7000975272472,258732.534892712,0.0,1.0
2018-05-16,39.68,39.87,39.06,39.28,119525,27.81928296333,27.9524902154226,27.384606667028,27.5388466431352,170484.336575161,0.0,1.0
2018-05-17,40.04,40.1,39.68,39.74,77019,28.0716756515054,28.1137410995346,27.81928296333,27.8613484113593,109855.955814117,0.0,1.0
2018-05-18,40.24,40.45,40.09,40.12,88735,28.2118938116028,28.3591228797051,28.1067301915298,28.1277629155444,126567.057987843,0.0,1.0
2018-05-21,40.49,40.73,40.34,40.35,72722,28.3871665117246,28.5554283038415,28.2820028916516,28.2890137996564,103726.935155146,0.0,1.0
2018-05-22,40.49,40.74,40.33,40.5,73235,28.3871665117246,28.5624392118464,28.2749919836467,28.3941774197295,104458.652073474,0.0,1.0
2018-05-23,40.32,40.68,40.24,40.4,68373,28.2679810756418,28.5203737638172,28.2118938116028,28.3240683396808,97523.7443602049,0.0,1.0
2018-05-24,39.71,40.3,39.37,40.3,118075,27.8403156873446,28.2539592596321,27.601944815179,28.2539592596321,168416.130860591,0.0,1.0
2018-05-25,39.63,39.98,39.51,39.63,90483,27.7842284233057,28.0296102034762,27.7000975272472,27.7842284233057,129060.315635476,0.0,1.0
2018-05-29,39.04,39.46,38.11,39.46,242957,27.3705848510183,27.6650429872229,26.7185704065652,27.6650429872229,346541.417789511,0.0,1.0
2018-05-30,39.38,39.67,38.97,38.98,128153,27.8403156873446,28.0453357876324,27.5504596834896,27.5575293421202,181271.836019233,0.33,1.0
2018-05-31,38.93,39.38,38.89,39.38,151543,27.5221810489672,27.8403156873446,27.4939024144447,27.8403156873446,214356.884707049,0.0,1.0
2018-06-01,39.06,39.28,38.81,39.24,117535,27.6140866111651,27.7696191010385,27.4373451453998,27.7413404665161,166252.723280145,0.0,1.0
2018-06-04,39.37,39.49,39.18,39.22,162235,27.833246028714,27.9180819322814,27.6989225147324,27.7272011492549,229480.670109792,0.0,1.0
2018-06-05,39.47,39.5,38.98,39.35,90996,27.9039426150201,27.925151590912,27.5575293421202,27.8191067114528,128713.428405157,0.0,1.0
2018-06-06,40.07,40.12,39.36,39.45,137027,28.3281221328568,28.3634704260098,27.8261763700834,27.8898032977589,193824.068685145,0.0,1.0
2018-06-07,40.27,40.41,40.07,40.15,85163,28.469515305469,28.5684905262975,28.3281221328568,28.3846794019017,120462.676417297,0.0,1.0
2018-06-08,40.7,40.77,40.12,40.18,135172,28.7735106265852,28.8229982369995,28.3634704260098,28.4058883777935,191200.179616487,0.0,1.0
2018-06-11,41.35,41.42,40.76,40.76,128610,29.2330384375749,29.2825260479892,28.8159285783689,28.8159285783689,181918.260442077,0.0,1.0
2018-06-12,42.0,42.02,41.12,41.55,194317,29.6925662485646,29.7067055658258,29.0704362890709,29.3744316101871,274860.513290748,0.0,1.0
2018-06-13,41.7,42.12,41.55,41.85,203043,29.4804764896463,29.777402152132,29.3744316101871,29.5865213691055,287203.400629349,0.0,1.0
2018-06-14,41.93,42.09,41.65,41.86,141452,29.6430786381503,29.7561931762401,29.4451281964933,29.5935910277361,200083.211072644,0.0,1.0
2018-06-15,41.9,42.12,41.65,41.68,214033,29.6218696622585,29.777402152132,29.4451281964933,29.4663371723851,302748.705677623,0.0,1.0
2018-06-18,42.15,42.17,41.55,41.88,111445,29.7986111280238,29.812750445285,29.3744316101871,29.6077303449973,157638.445960402,0.0,1.0
2018-06-19,42.35,42.4,41.73,41.95,96369,29.940004300636,29.9753525937891,29.5016854655381,29.6572179554116,136313.512483808,0.0,1.0
2018-06-20,42.81,43.15,42.32,42.52,192726,30.2652085976441,30.5055769910848,29.9187953247442,30.0601884973564,272610.051022158,0.0,1.0
2018-06-21,42.13,42.84,42.0,42.7,122345,29.7844718107626,30.2864175735359,29.6925662485646,30.1874423527074,173056.446417743,0.0,1.0
2018-06-22,41.86,42.37,41.56,42.37,282697,29.5935910277361,29.9541436178972,29.3815012688178,29.9541436178972,399873.621586142,0.0,1.0
2018-06-25,41.54,41.8,41.14,41.8,140763,29.3673619515565,29.5511730759524,29.0845756063321,29.5511730759524,199108.623704285,0.0,1.0
2018-06-26,41.83,42.07,41.43,41.58,110556,29.5723820518442,29.7420538589789,29.2895957066198,29.395640586079,156380.959501083,0.0,1.0
2018-06-27,40.64,41.79,40.61,41.79,127143,28.7310926748016,29.5441034173218,28.7098836989097,29.5441034173218,179843.195609882,0.0,1.0
2018-06-28,40.8,40.8,40.04,40.62,164553,28.8442072128913,28.8442072128913,28.3069131569649,28.7169533575404,232759.470574023,0.0,1.0
2018-06-29,41.71,42.03,41.14,41.33,142808,29.4875461482769,29.7137752244565,29.0845756063321,29.2188991203137,202001.266909355,0.0,1.0
2018-07-02,41.87,41.95,40.99,41.47,158484,29.6006606863667,29.6572179554116,28.978530726873,29.3178743411423,224174.89765883,0.0,1.0
2018-07-03,41.62,42.03,41.47,42.03,65965,29.4239192206014,29.7137752244565,29.3178743411423,29.7137752244565,93307.1926760097,0.0,1.0
2018-07-05,41.77,41.92,41.15,41.92,136114,29.5299641000606,29.6360089795197,29.0916452649627,29.6360089795197,192532.63433491,0.0,1.0
2018-07-06,41.23,41.81,41.1,41.81,109726,29.1482025340076,29.558242734583,29.0562969718097,29.558242734583,155206.928273597,0.0,1.0
2018-07-09,41.69,41.85,41.15,41.5,112143,29.4734068310157,29.5865213691055,29.0916452649627,29.3390833170341,158625.763787853,0.0,1.0
2018-07-10,42.18,42.23,41.77,41.89,67792,29.8198201039156,29.8551683970687,29.5299641000606,29.6148000036279,95891.4758719328,0.0,1.0
2018-07-11,42.73,42.76,41.89,41.92,103492,30.2086513285992,30.229860304491,29.6148000036279,29.6360089795197,146388.963608362,0.0,1.0
2018-07-12,43.44,43.5,42.58,43.12,144628,30.7105970913726,30.7530150431562,30.10260644914,30.484368015193,204575.648637094,0.0,1.0
2018-07-13,43.47,43.84,43.31,43.31,219468,30.7318060672644,30.993383436597,30.6186915291746,30.6186915291746,310436.488474471,0.0,1.0
2018-07-16,43.51,43.53,42.77,43.36,119483,30.7600847017868,30.7742240190481,30.2369299631216,30.6540398223277,169008.1604261,0.0,1.0
2018-07-17,43.58,43.72,43.3,43.51,106666,30.8095723122011,30.9085475330297,30.611621870544,30.7600847017868,150878.572181903,0.0,1.0
2018-07-18,44.31,44.41,43.38,43.74,220171,31.3256573922357,31.3963539785418,30.6681791395889,30.9226868502909,311430.878779197,0.0,1.0
2018-07-19,42.6,43.32,41.9,43.32,400548,30.1167457664013,30.6257611878052,29.6218696622585,30.6257611878052,566573.325430005,0.0,1.0
2018-07-20,40.05,42.18,39.81,42.07,625334,28.3139828155956,29.8198201039156,28.1443110084609,29.7420538589789,884532.100733112,0.0,1.0
2018-07-23,39.91,40.06,39.57,39.93,204626,28.215007594767,28.3210524742262,27.9746392013262,28.2291469120282,289442.546934301,0.0,1.0
2018-07-24,40.93,41.02,39.54,40.04,216431,28.9361127750893,28.9997397027648,27.9534302254344,28.3069131569649,306140.665778237,0.0,1.0
2018-07-25,41.7,41.76,40.44,40.89,257833,29.4804764896463,29.52289444143,28.5896995021894,28.9078341405668,364703.606597947,0.0,1.0
2018-07-26,42.44,42.6,41.58,41.78,252292,30.0036312283115,30.1167457664013,29.395640586079,29.5370337586912,356865.88728289,0.0,1.0
2018-07-27,41.77,42.76,41.69,42.42,256139,29.5299641000606,30.229860304491,29.4734068310157,29.9894919110503,362307.451297513,0.0,1.0
2018-07-30,41.71,41.94,41.35,41.77,129673,29.4875461482769,29.650148296781,29.2330384375749,29.5299641000606,183421.869110531,0.0,1.0
2018-07-31,41.89,42.25,41.71,41.88,107914,29.6148000036279,29.8693077143299,29.4875461482769,29.6077303449973,152643.862509496,0.0,1.0
2018-08-01,41.0,42.35,40.78,42.02,153132,28.9856003855036,29.940004300636,28.8300678956301,29.7067055658258,216604.51798473,0.0,1.0
2018-08-02,40.55,40.98,40.18,40.74,157274,28.6674657471261,28.9714610682423,28.4058883777935,28.8017892611077,222463.358158519,0.0,1.0
2018-08-03,41.11,41.26,40.45,40.56,109882,29.0633666304403,29.1694115098994,28.59676916082,28.6745354057567,155427.589564546,0.0,1.0
2018-08-06,41.4,41.49,40.82,41.07,88469,29.268386730728,29.3320136584035,28.8583465301526,29.0350879959178,125138.998390872,0.0,1.0
2018-08-07,42.32,42.45,41.47,41.47,115470,29.9187953247442,30.0107008869421,29.3178743411423,29.3178743411423,163331.790165979,0.0,1.0
2018-08-08,42.78,42.9,42.24,42.28,130777,30.2439996217523,30.3288355253196,29.8622380556993,29.8905166902217,184983.472092632,0.0,1.0
2018-08-09,42.54,42.86,42.47,42.84,101473,30.0743278146176,30.3005568907971,30.0248402042033,30.2864175735359,143533.097285117,0.0,1.0
2018-08-10,41.69,42.28,41.68,42.18,89069,29.4734068310157,29.8905166902217,29.4663371723851,29.8198201039156,125987.695663754,0.0,1.0
2018-08-13,41.87,42.06,41.29,41.75,81516,29.6006606863667,29.7349842003483,29.1906204857913,29.5158247827994,115304.011493634,0.0,1.0
2018-08-14,42.49,42.62,41.98,42.12,118292,30.0389795214645,30.1308850836625,29.6784269313034,29.777402152132,167323.496339431,0.0,1.0
2018-08-15,41.78,42.25,41.6,41.99,91466,29.7703324935013,30.1052309203071,29.6420735215332,29.9199679607975,128364.353365358,0.33,1.0
2018-08-16,41.5,42.3,41.42,41.97,107653,29.5708185371064,30.1408584125205,29.513814549565,29.9057169639122,151081.360645933,0.0,1.0
2018-08-17,42.08,42.1,41.21,41.43,156613,29.9840974467816,29.998348443667,29.3641790822688,29.5209400480077,219792.343314552,0.0,1.0
2018-08-20,41.82,42.15,41.74,42.06,64502,29.798834487272,30.0339759358804,29.7418304997306,29.9698464498963,90522.7901162434,0.0,1.0
2018-08-21,42.35,42.48,41.73,41.84,49087,30.1764859047339,30.2691173844887,29.734705001288,29.8130854841574,68889.2158140218,0.0,1.0
2018-08-22,42.26,42.28,41.95,42.15,74953,30.1123564187498,30.1266074156351,29.8914659670268,30.0339759358804,105189.83423123,0.0,1.0
2018-08-23,42.09,42.35,41.82,42.18,115938,29.9912229452243,30.1764859047339,29.798834487272,30.0553524312084,162708.617414918,0.0,1.0
2018-08-24,42.59,42.82,42.06,42.31,114860,30.3474978673581,30.5113843315397,29.9698464498963,30.1479839109632,161195.740794886,0.0,1.0
2018-08-27,42.39,42.83,42.34,42.71,91939,30.2049878985046,30.5185098299823,30.1693604062912,30.4330038486702,129028.166576188,0.0,1.0
2018-08-28,42.31,42.58,42.06,42.51,78464,30.1479839109632,30.3403723689154,29.9698464498963,30.2904938798167,110117.208825787,0.0,1.0
2018-08-29,42.22,42.32,41.71,42.27,72866,30.0838544249791,30.1551094094059,29.7204540044026,30.1194819171925,102260.916322132,0.0,1.0
2018-08-30,41.92,42.54,41.75,42.0,75533,29.8700894716988,30.3118703751447,29.7489559981733,29.9270934592402,106003.812375588,0.0,1.0
2018-08-31,41.57,41.91,41.26,41.76,91778,29.6206970262051,29.8629639732561,29.3998065744822,29.756081496616,128802.217470599,0.0,1.0
2018-09-04,41.43,41.56,41.03,41.54,64357,29.5209400480077,29.6135715277625,29.2359201103006,29.5993205308771,90319.2955801536,0.0,1.0
2018-09-05,41.61,41.77,41.18,41.43,75734,29.6491990199758,29.7632069950587,29.3428025869408,29.5209400480077,106285.897904927,0.0,1.0
2018-09-06,41.66,41.77,41.21,41.63,72844,29.6848265121892,29.7632069950587,29.3641790822688,29.6634500168612,102230.041289071,0.0,1.0
2018-09-07,41.99,42.1,41.46,41.6,77166,29.9199679607975,29.998348443667,29.5423165433357,29.6420735215332,108295.581875136,0.0,1.0
2018-09-10,42.23,42.63,42.09,42.22,72882,30.0909799234218,30.3759998611288,29.9912229452243,30.0838544249791,102283.370891632,0.0,1.0
2018-09-11,41.8,42.38,41.68,41.98,79244,29.7845834903867,30.1978624000619,29.6990775090746,29.9128424623549,111211.86908889,0.0,1.0
2018-09-12,41.77,41.86,41.19,41.79,69896,29.7632069950587,29.8273364810427,29.3499280853834,29.777457991944,98092.7868587786,0.0,1.0
2018-09-13,41.61,42.42,41.49,41.99,118813,29.6491990199758,30.2263643938326,29.5636930386637,29.9199679607975,166743.422871868,0.0,1.0
2018-09-14,42.1,42.43,41.67,41.67,72271,29.998348443667,30.2334898922753,29.6919520106319,29.6919520106319,101425.887018868,0.0,1.0
2018-09-17,41.97,42.27,41.65,42.14,98642,29.9057169639122,30.1194819171925,29.6777010137465,30.0268504374377,138435.227785905,0.0,1.0
2018-09-18,41.96,42.27,41.63,42.05,90776,29.8985914654695,30.1194819171925,29.6634500168612,29.9627209514536,127396.00005569,0.0,1.0
2018-09-19,42.07,42.5,41.88,42.01,59949,29.9769719483389,30.283368381374,29.8415874779281,29.9342189576829,84133.0616830281,0.0,1.0
2018-09-20,42.38,42.6,41.98,42.32,66648,30.1978624000619,30.3546233658008,29.9128424623549,30.1551094094059,93534.5092503703,0.0,1.0
2018-09-21,41.9,42.44,41.89,42.29,223958,29.8558384748134,30.240615390718,29.8487129763708,30.1337329140778,314305.029748747,0.0,1.0
2018-09-24,41.43,42.11,41.1,41.9,96635,29.5209400480077,30.0054739421097,29.2857985993994,29.8558384748134,135618.582724306,0.0,1.0
2018-09-25,41.49,41.96,41.07,41.53,97930,29.5636930386637,29.8985914654695,29.2644221040713,29.5921950324344,137435.999443176,0.0,1.0
2018-09-26,40.84,41.64,40.73,41.55,81066,29.1005356398898,29.6705755153039,29.0221551570203,29.6064460293198,113768.883190651,0.0,1.0
2018-09-27,40.82,41.18,40.67,40.94,44156,29.0862846430044,29.3428025869408,28.9794021663643,29.1717906243165,61968.9981763797,0.0,1.0
2018-09-28,40.61,41.12,40.39,40.7,78107,28.9366491757082,29.3000495962847,28.7798882099693,29.0007786616923,109616.191243828,0.0,1.0
2018-10-01,40.88,41.1,40.58,40.79,88792,29.1290376336605,29.2857985993994,28.9152726803802,29.0649081476764,124611.633437746,0.0,1.0
2018-10-02,40.89,41.13,40.53,40.95,68353,29.1361631321032,29.3071750947274,28.8796451881668,29.1789161227592,95927.3243126658,0.0,1.0
2018-10-03,40.99,41.68,40.96,41.09,61600,29.2074181165299,29.6990775090746,29.1860416212019,29.2786731009567,86450.0925732627,0.0,1.0
2018-10-04,40.48,41.23,40.42,40.96,98965,28.8440176959534,29.3784300791541,28.8012647052974,29.1860416212019,138888.529407678,0.0,1.0
2018-10-05,40.25,41.33,40.12,40.57,95288,28.6801312317719,29.4496850635809,28.5874997520171,28.9081471819375,133728.188654562,0.0,1.0
2018-10-08,40.26,40.33,39.8,40.12,162157,28.6872567302145,28.7371352193133,28.3594838018514,28.5874997520171,227572.851646146,0.0,1.0
2018-10-09,39.06,40.57,38.98,40.32,137262,27.8321969170934,28.9081471819375,27.775192929552,28.7300097208706,192634.944915441,0.0,1.0
2018-10-10,37.73,39.43,37.66,39.16,129279,26.8845056242175,28.0958403594724,26.8346271351187,27.9034519015202,181431.51814576,0.0,1.0
2018-10-11,36.61,37.78,36.55,37.32,228958,26.0864497986377,26.9201331164308,26.0436968079817,26.5923601880677,321322.082717355,0.0,1.0
2018-10-12,36.06,37.29,35.5,37.03,208799,25.6945473842905,26.5709836927397,25.2955194715007,26.3857207332301,293030.728558518,0.0,1.0
2018-10-15,36.86,37.09,35.85,35.87,126511,26.2645872597046,26.4284737238862,25.5449119169943,25.5591629138797,177546.877622338,0.0,1.0
2018-10-16,36.97,37.25,36.55,37.1,179978,26.3429677425741,26.542481698969,26.0436968079817,26.4355992223289,252583.031836861,0.0,1.0
2018-10-17,36.68,37.05,36.27,36.8,92488,26.1363282877365,26.3999717301155,25.8441828515867,26.2218342690486,129798.638992141,0.0,1.0
2018-10-18,37.36,38.19,36.8,38.19,213570,26.6208621818384,27.2122785525806,26.2218342690486,27.2122785525806,299726.400501164,0.0,1.0
2018-10-19,37.57,37.73,36.95,37.28,199775,26.7704976491346,26.8845056242175,26.3287167456887,26.563858194297,280366.351360772,0.0,1.0
2018-10-22,37.04,37.32,36.5,37.32,189047,26.3928462316728,26.5923601880677,26.0080693157683,26.5923601880677,265310.562511324,0.0,1.0
2018-10-23,36.86,37.43,36.44,36.52,144688,26.2645872597046,26.6707406709372,25.9653163251122,26.0223203126536,203056.671984419,0.0,1.0
2018-10-24,37.04,37.42,36.63,36.93,180740,26.3928462316728,26.6636151724945,26.1007007955231,26.3144657488034,253652.430709277,0.0,1.0
2018-10-25,37.05,37.4,36.92,37.11,139286,26.3999717301155,26.6493641756091,26.3073402503607,26.4427247207715,195475.447957134,0.0,1.0
2018-10-26,37.05,37.49,36.45,36.69,107084,26.3999717301155,26.7134936615932,25.9724418235549,26.1434537861791,150282.820018105,0.0,1.0
2018-10-29,37.13,37.63,36.77,37.49,139605,26.4569757176569,26.8132506397907,26.2004577737205,26.7134936615932,195923.135936531,0.0,1.0
2018-10-30,38.47,38.56,37.15,37.15,233921,27.4117925089755,27.4759219949596,26.4712267145422,26.4712267145422,328287.209493996,0.0,1.0
2018-10-31,38.39,38.83,38.34,38.63,225073,27.3547885214341,27.6683104529118,27.3191610292207,27.5258004840583,315869.832560746,0.0,1.0
2018-11-01,38.28,38.71,37.97,38.46,154851,27.2764080385647,27.5828044715997,27.0555175868417,27.4046670105328,217319.533848414,0.0,1.0
2018-11-02,38.03,38.62,37.9,38.3,72352,27.0982705774977,27.5186749856156,27.005639097743,27.29065903545,101539.56327696,0.0,1.0
2018-11-05,38.0,38.06,37.54,37.86,160674,27.0768940821697,27.1196470728258,26.7491211538066,26.9771371039723,225491.593735656,0.0,1.0
2018-11-06,38.39,38.43,37.94,37.95,138415,27.3547885214341,27.3832905152048,27.0341410915137,27.0412665899563,194253.077330002,0.0,1.0
2018-11-07,38.33,38.64,37.72,38.47,97021,27.312035530778,27.532925982501,26.8773801257748,27.4117925089755,136160.299213483,0.0,1.0
2018-11-08,39.84,39.85,38.4,38.47,308835,28.3879857956221,28.3951112940648,27.3619140198768,27.4117925089755,433422.310712072,0.0,1.0
2018-11-09,38.56,39.94,38.02,39.75,115635,27.4759219949596,28.4592407800489,27.0911450790551,28.3238563096381,162283.38400502,0.0,1.0
2018-11-12,37.86,38.56,37.79,38.56,124434,26.9771371039723,27.4759219949596,26.9272586148735,27.4759219949596,174631.993819178,0.0,1.0
2018-11-13,37.5,38.48,37.47,37.92,124829,26.7206191600359,27.4189180074182,26.6992426647079,27.0198900946283,175186.341003698,0.0,1.0
2018-11-14,37.46,37.97,37.17,37.72,164268,26.6921171662652,27.0555175868417,26.4854777114276,26.8773801257748,230535.451409492,0.0,1.0
2018-11-15,38.49,38.54,36.8,37.27,483303,27.4260435058609,27.4616709980742,26.2218342690486,26.5567326958544,678272.550177524,0.0,1.0
2018-11-16,35.84,36.06,35.23,35.61,151800,27.554302477829,27.7234416113425,27.0853257894508,27.3774752018831,197446.914302316,2.83,1.0
2018-11-19,35.43,35.83,35.0,35.69,165438,27.2390886380994,27.5466143353966,26.9084985135049,27.4389803413426,215185.919686077,0.0,1.0
2018-11-20,34.85,35.38,34.76,35.23,159709,26.7931763770185,27.2006479259373,26.7239830951266,27.0853257894508,207734.184692415,0.0,1.0
2018-11-21,35.64,36.15,34.79,34.85,112069,27.4005396291804,27.7926348932344,26.7470475224239,26.7931763770185,145768.631350107,0.0,1.0
2018-11-23,36.21,36.59,35.03,35.55,49116,27.8387637478289,28.1309131602613,26.9315629408022,27.3313463472886,63885.3929042988,0.0,1.0
2018-11-26,36.85,37.0,36.34,36.47,61993,28.3308048635045,28.4461269999909,27.9387095994505,28.0386554510721,80634.5623079279,0.0,1.0
2018-11-27,36.47,36.76,36.17,36.76,62841,28.0386554510721,28.2616115816126,27.8080111780992,28.2616115816126,81737.5595630556,0.0,1.0
2018-11-28,37.13,37.17,36.1,36.62,151795,28.5460728516125,28.5768254213422,27.7541941810722,28.1539775875586,197440.410780764,0.0,1.0
2018-11-29,37.1,37.26,36.8,37.0,109425,28.5230084243152,28.6460187032341,28.2923641513423,28.4461269999909,142329.569153695,0.0,1.0
2018-11-30,37.36,37.47,36.79,37.08,77614,28.7229001275584,28.8074696943151,28.2846760089099,28.5076321394503,100952.864338998,0.0,1.0
2018-12-03,37.5,37.82,36.88,37.82,157344,28.8305341216124,29.0765546794502,28.3538692908017,29.0765546794502,204658.018998574,0.0,1.0
2018-12-04,35.59,37.59,35.36,37.49,260887,27.3620989170183,28.8997274035043,27.1852716410724,28.82284597918,339336.845399132,0.0,1.0
2018-12-06,35.65,35.69,34.29,35.0,181508,27.4082277716129,27.4389803413426,26.3626404008024,26.9084985135049,236088.237952468,0.0,1.0
2018-12-07,36.2,36.6,35.59,35.59,171577,27.8310756053965,28.1386013026937,27.3620989170183,27.3620989170183,223170.94344696,0.0,1.0
2018-12-10,36.51,36.76,35.69,36.1,124409,28.0694080208018,28.2616115816126,27.4389803413426,27.7541941810722,161819.32253911,0.0,1.0
2018-12-11,36.41,36.81,36.06,36.56,200013,27.9925265964775,28.3000522937747,27.7234416113425,28.107848732964,260157.771214421,0.0,1.0
2018-12-12,36.59,37.86,36.55,36.78,189359,28.1309131602613,29.1073072491799,28.1001605905316,28.2769878664774,246300.067492571,0.0,1.0
2018-12-13,36.5,37.09,36.4,36.66,134092,28.0617198783694,28.5153202818828,27.9848384540451,28.1847301572883,174414.042375666,0.0,1.0
2018-12-14,35.72,36.58,35.62,36.2,130181,27.4620447686399,28.1232250178288,27.3851633443156,27.8310756053965,169326.987818114,0.0,1.0
2018-12-17,34.9,36.19,34.69,35.59,118390,26.8316170891806,27.8233874629641,26.6701660980996,27.3620989170183,153990.383295462,0.0,1.0
2018-12-18,34.65,35.4,34.65,35.08,159860,26.6394135283699,27.2160242108021,26.6394135283699,26.9700036529643,207930.591043269,0.0,1.0
2018-12-19,33.85,34.8,33.64,34.65,143714,26.0243621337755,26.7547356648563,25.8629111426944,26.6394135283699,186929.419249295,0.0,1.0
2018-12-20,34.15,34.6,33.66,33.66,195825,26.2550064067484,26.6009728162077,25.8782874275593,25.8782874275593,254710.421562918,0.0,1.0
2018-12-21,33.86,35.03,33.81,34.19,241051,26.0320502762079,26.9315629408022,25.9936095640457,26.2857589764781,313536.074700181,0.0,1.0
2018-12-24,33.12,33.88,33.12,33.6,60343,25.4631277362081,26.0474265610728,25.4631277362081,25.8321585729647,78488.4001959462,0.0,1.0
2018-12-26,34.53,34.56,32.95,33.24,99470,26.5471558191807,26.570220246478,25.3324293148568,25.5553854453972,129381.057744739,0.0,1.0
2018-12-27,34.97,35.0,33.79,34.01,128080,26.8854340862076,26.9084985135049,25.9782332791809,26.1473724126943,166594.208062191,0.0,1.0
2018-12-28,34.3,35.66,34.09,34.9,164320,26.3703285432348,27.4159159140453,26.2088775521538,26.8316170891806,213731.732267171,0.0,1.0
2018-12-31,34.32,34.52,33.73,34.38,73135,26.3857048280997,26.5394676767483,25.9321044245863,26.4318336826943,95127.0097332007,0.0,1.0
2019-01-02,34.42,34.51,33.7827,33.88,102635,26.462586252424,26.5317795343158,25.9726209352052,26.0474265610728,133497.786886813,0.0,1.0
2019-01-03,34.44,35.21,34.07,34.2,207249,26.4779625372888,27.0699495045859,26.1935012672889,26.2934471189105,269569.667603694,0.0,1.0
2019-01-04,35.54,36.22,34.45,34.88,178189,27.3236582048561,27.8464518902614,26.4856506797213,26.8162408043158,231771.20034661,0.0,1.0
2019-01-07,35.74,36.3,35.27,35.68,83643,27.4774210535047,27.9079570297208,27.1160783591805,27.4312921989101,108794.810625749,0.0,1.0
2019-01-08,36.1,36.15,35.65,36.02,174476,27.7541941810722,27.7926348932344,27.4082277716129,27.6926890416128,226941.685242496,0.0,1.0
2019-01-09,34.79,36.48,34.52,35.95,293371,26.7470475224239,28.0463435935045,26.5394676767483,27.6388720445858,381588.924214655,0.0,1.0
2019-01-10,34.19,34.65,33.95,34.51,185605,26.2857589764781,26.6394135283699,26.1012435580998,26.5317795343158,241417.223511735,0.0,1.0
2019-01-11,33.97,34.1,33.16,33.74,117454,26.1166198429646,26.2165656945862,25.4938803059378,25.9397925670187,152772.924061029,0.0,1.0
2019-01-14,34.26,34.6,33.54,33.54,150770,26.3395759735051,26.6009728162077,25.7860297183701,25.7860297183701,196107.188862715,0.0,1.0
2019-01-15,34.72,35.02,34.07,34.13,93586,26.6932305253969,26.9238747983698,26.1935012672889,26.2396301218835,121727.713582981,0.0,1.0
2019-01-16,35.89,35.99,34.75,34.75,81850,27.5927431899912,27.6696246143155,26.7162949526942,26.7162949526942,106462.647797395,0.0,1.0
2019-01-17,36.22,36.27,35.7,35.7,47796,27.8464518902614,27.8848926024235,27.446668483775,27.446668483775,62168.4632147133,0.0,1.0
2019-01-18,36.77,36.91,36.4,36.4,125966,28.269299724045,28.376933718099,27.9848384540451,27.9848384540451,163844.519150234,0.0,1.0
2019-01-22,36.76,36.93,36.43,36.5,176950,28.2616115816126,28.3923100029639,28.0079028813424,28.0617198783694,230159.627706158,0.0,1.0
2019-01-23,36.98,37.25,36.64,37.0,173069,28.430750715126,28.6383305608017,28.1693538724234,28.4461269999909,225111.594277915,0.0,1.0
2019-01-24,36.82,37.19,35.38,35.81,459710,28.3077404362072,28.5922017062071,27.2006479259373,27.5312380505317,597946.778484305,0.0,1.0
2019-01-25,37.07,37.78,36.86,37.55,169725,28.4999439970179,29.0458021097204,28.3384930059369,28.8689748337746,220762.039064299,0.0,1.0
2019-01-28,37.87,38.31,36.61,36.71,175538,29.1149953916123,29.4532736586392,28.1462894451261,28.2231708694504,228323.033220026,0.0,1.0
2019-01-29,37.46,38.32,37.43,37.89,81344,28.7997815518827,29.4609618010717,28.7767171245854,29.1303716764772,105804.491416387,0.0,1.0
2019-01-30,37.17,37.59,36.78,37.59,90407,28.5768254213422,28.8997274035043,28.2769878664774,28.8997274035043,117592.774580563,0.0,1.0
2019-01-31,37.63,37.84,37.02,37.02,87906,28.930479973234,29.091930964315,28.4615032848558,28.4615032848558,114339.713100523,0.0,1.0
2019-02-01,37.81,37.94,37.51,37.78,119325,29.0688665370177,29.1688123886393,28.8382222640448,29.0458021097204,155206.541825586,0.0,1.0
2019-02-04,37.67,37.8,37.3,37.69,148197,28.9612325429637,29.0611783945853,28.6767712729638,28.9766088278286,192760.476672334,0.0,1.0
2019-02-05,37.65,37.89,37.35,37.73,95392,28.9458562580988,29.1303716764772,28.715211985126,29.0073613975583,124076.785567369,0.0,1.0
2019-02-06,37.49,37.63,37.19,37.63,99999,28.82284597918,28.930479973234,28.5922017062071,28.930479973234,130069.130324883,0.0,1.0
2019-02-07,37.69,37.7,37.02,37.42,148012,28.9766088278286,28.984296970261,28.4615032848558,28.769028982153,192519.84637493,0.0,1.0
2019-02-08,37.61,37.8,37.37,37.69,79875,28.9151036883691,29.0611783945853,28.7305882699908,28.9766088278286,103893.756784569,0.0,1.0
2019-02-11,38.2,38.21,37.52,37.71,84746,29.3687040918825,29.3763922343149,28.8459104064773,28.9919851126934,110229.48748,0.0,1.0
2019-02-12,38.6,38.81,38.24,38.38,89572,29.6762297891797,29.8376807802607,29.3994566616122,29.5070906556662,116506.686481469,0.0,1.0
2019-02-13,38.68,38.89,38.38,38.63,79367,29.7377349286391,29.8991859197202,29.5070906556662,29.699294216477,103232.99899494,0.0,1.0
2019-02-14,38.79,38.98,38.22,38.46,77091,29.8223044953959,29.968379201612,29.3840803767474,29.5685957951257,100272.595984716,0.0,1.0
2019-02-15,39.44,39.56,38.8,38.97,72278,30.3220337535038,30.414291462693,29.8299926378283,29.9606910591796,94012.3061392806,0.0,1.0
2019-02-19,40.13,40.29,39.24,39.3,122674,30.8525155813415,30.9755258602604,30.1682709048552,30.2143997594498,159562.600560753,0.0,1.0
2019-02-20,40.15,40.41,39.98,40.07,89567,30.8678918662063,31.0677835694495,30.737193444855,30.8063867267469,116500.182959918,0.0,1.0
2019-02-21,40.03,40.05,39.35,39.36,298863,30.7756341570172,30.791010441882,30.252840471612,30.2605286140444,388732.392286779,0.0,1.0
2019-02-22,40.82,40.93,40.15,40.17,90665,31.3829974091792,31.4675669759359,30.8678918662063,30.8832681510712,117928.356292618,0.0,1.0
2019-02-25,40.61,41.19,40.5,40.9,67496,31.2215464180981,31.6674586791791,31.1369768513414,31.4445025486386,87792.3381274646,0.0,1.0
2019-02-26,41.66,41.95,40.82,40.82,178272,32.0288013735033,32.2517575040437,31.3829974091792,31.3829974091792,231879.158804364,0.0,1.0
2019-02-27,41.75,41.94,41.28,41.56,102349,32.0979946553951,32.2440693616113,31.7366519610709,31.951919949179,133125.78545407,0.0,1.0
2019-02-28,41.76,42.03,41.39,41.75,140763,32.1056827978276,32.3132626435032,31.8212215278277,32.0979946553951,183091.040829624,0.0,1.0
2019-03-01,41.88,41.94,41.6,41.64,115303,32.4747136345842,32.5212390122842,32.2575952053176,32.2886121237843,148696.912137123,0.36,1.0
2019-03-04,41.27,41.99,41.14,41.99,116178,32.0017056279678,32.5600101603675,31.9009006429512,32.5600101603675,149825.328554042,0.0,1.0
2019-03-05,40.92,41.43,40.86,41.29,140682,31.7303075913846,32.1257733018344,31.6837822136846,32.0172140872011,181426.146702815,0.0,1.0
2019-03-06,40.73,41.26,40.63,40.97,107180,31.582977228668,31.9939513983511,31.5054349325014,31.7690787394679,138221.33893183,0.0,1.0
2019-03-07,40.6,40.97,40.35,40.68,57110,31.4821722436514,31.7690787394679,31.2883165032348,31.5442060805847,73650.127508834,0.0,1.0
2019-03-08,41.34,41.4,40.56,40.56,92744,32.0559852352844,32.1025106129844,31.4511553251847,31.4511553251847,119604.402480814,0.0,1.0
2019-03-11,41.35,41.56,41.07,41.48,232320,32.0637394649011,32.226578286851,31.8466210356345,32.1645444499177,299604.230832645,0.0,1.0
2019-03-12,41.5,41.68,41.19,41.68,143286,32.180052909151,32.319629042251,31.9396717910345,32.319629042251,184784.313959566,0.0,1.0
2019-03-13,42.22,42.23,41.75,41.75,143871,32.7383574415507,32.7461116711674,32.3739086495676,32.3739086495676,185538.740935449,0.0,1.0
2019-03-14,41.45,42.24,41.37,42.24,73836,32.1412817610677,32.7538659007841,32.0792479241344,32.7538659007841,95220.2909252718,0.0,1.0
2019-03-15,41.42,41.76,41.28,41.45,207558,32.1180190722177,32.3816628791843,32.0094598575844,32.1412817610677,267670.691043225,0.0,1.0
2019-03-18,41.86,42.13,41.51,41.56,87609,32.4592051753509,32.6685693750008,32.1878071387677,32.226578286851,112982.210136954,0.0,1.0
2019-03-19,41.31,42.14,41.17,42.0,79375,32.0327225464344,32.6763236046174,31.9241633318011,32.5677643899842,102363.489249058,0.0,1.0
2019-03-20,41.05,41.3,40.72,41.2,95122,31.8311125764012,32.0249683168178,31.5752229990513,31.9474260206511,122671.115897309,0.0,1.0
2019-03-21,41.4,41.61,40.9,40.9,82593,32.1025106129844,32.2653494349343,31.7147991321512,31.7147991321512,106513.482425795,0.0,1.0
2019-03-22,41.07,41.39,41.0,41.12,108242,31.8466210356345,32.0947563833677,31.7923414283179,31.8853921837178,139590.914057279,0.0,1.0
2019-03-25,41.18,41.48,40.68,41.06,77785,31.9319175614178,32.1645444499177,31.5442060805847,31.8388668060179,100312.995417171,0.0,1.0
2019-03-26,41.67,41.73,41.22,41.38,75862,32.3118748126343,32.3584001903343,31.9629344798845,32.0870021537511,97833.0585374745,0.0,1.0
2019-03-27,41.93,42.03,40.69,41.3,197884,32.5134847826675,32.5910270788342,31.5519603102013,32.0249683168178,255194.919137772,0.0,1.0
2019-03-28,42.18,42.35,41.62,42.05,53744,32.7073405230841,32.8391624265674,32.273103664551,32.6065355380675,69309.2707552929,0.0,1.0
2019-03-29,42.27,42.54,42.25,42.45,58539,32.7771285896341,32.986492789284,32.7616201304007,32.916704722734,75492.9927200076,0.0,1.0
2019-04-01,42.78,43.05,42.44,42.62,107595,33.1725943000839,33.3819584997338,32.9089504931173,33.0485266262173,138756.53071814,0.0,1.0
2019-04-02,42.47,42.92,42.32,42.92,131819,32.9322131819673,33.2811535147172,32.8158997377174,33.2811535147172,169996.2556135,0.0,1.0
2019-04-03,42.72,42.82,42.35,42.73,133136,33.1260689223839,33.2036112185505,32.8391624265674,33.1338231520006,171694.683523308,0.0,1.0
2019-04-04,42.96,42.98,42.23,42.75,174279,33.3121704331838,33.3276788924171,32.7461116711674,33.1493316112339,224753.468256209,0.0,1.0
2019-04-05,44.7,44.73,43.23,43.23,200295,34.6614063864832,34.6846690753331,33.5215346328337,33.5215346328337,258304.189973418,0.0,1.0
2019-04-08,44.39,44.7,44.14,44.65,126194,34.4210252683666,34.6614063864832,34.22716952795,34.6226352383998,162742.150076165,0.0,1.0
2019-04-09,43.97,44.55,43.81,44.5,138894,34.0953476244668,34.5450929422332,33.9712799506001,34.5063217941499,179120.308356015,0.0,1.0
2019-04-10,44.72,45.0,44.17,44.17,138241,34.6769148457165,34.894033274983,34.2504322168,34.2504322168,178278.187304303,0.0,1.0
2019-04-11,45.46,45.75,45.11,45.13,204509,35.2507278373495,35.4756004962328,34.9793298007663,34.9948382599997,263738.643437299,0.0,1.0
2019-04-12,46.36,46.38,45.82,45.95,136793,35.9486085028492,35.9641169620825,35.5298801035494,35.630685088566,176410.819336648,0.0,1.0
2019-04-15,46.49,46.54,46.16,46.54,107894,36.0494134878658,36.0881846359491,35.7935239105159,36.0881846359491,139142.126728036,0.0,1.0
2019-04-16,46.96,47.1189,46.55,46.76,205290,36.413862279849,36.5370769884577,36.0959388655658,36.2587776875157,264745.835690571,0.0,1.0
2019-04-17,47.19,47.49,46.75,47.23,254967,36.5922095610322,36.8248364495321,36.251023457899,36.6232264794989,328810.226940026,0.0,1.0
2019-04-18,48.28,48.67,46.23,46.33,383348,37.4374205892485,37.7398355442983,35.8478035178326,35.9253458139992,494372.773249107,0.0,1.0
2019-04-22,48.2,49.04,47.59,47.9,340644,37.3753867523152,38.0267420401148,36.9023787456987,37.1427598638153,439300.893628423,0.0,1.0
2019-04-23,48.27,48.48,47.7,48.25,442006,37.4296663596318,37.5925051815817,36.987675271482,37.4141579003985,570019.230601816,0.0,1.0
2019-04-24,48.47,48.71,48.23,48.28,201388,37.5847509519651,37.770852462765,37.3986494411651,37.4374205892485,259713.743280495,0.0,1.0
2019-04-25,48.22,48.5,47.74,48.44,211896,37.3908952115485,37.608013640815,37.0186921899487,37.5614882631151,273265.057233618,0.0,1.0
2019-04-26,48.98,49.1,48.01,48.32,175797,37.9802166624149,38.0732674178148,37.2280563895986,37.4684375077151,226711.109537218,0.0,1.0
2019-04-29,49.1,49.3,48.63,49.3,266498,38.0732674178148,38.2283520101481,37.7088186258317,38.2283520101481,343680.820886872,0.0,1.0
2019-04-30,50.15,50.26,48.83,49.32,278930,38.8874615275644,38.9727580533477,37.8639032181649,38.2438604693814,359713.361338454,0.0,1.0
2019-05-01,50.1,50.58,49.85,50.29,215950,38.8486903794811,39.2208934010809,38.6548346390645,38.9960207421977,278493.171695548,0.0,1.0
2019-05-02,49.97,50.3,49.25,50.09,127235,38.7478853944645,39.0037749718144,38.1895808620648,38.8409361498645,164084.643207608,0.0,1.0
2019-05-03,50.4,50.75,49.55,50.23,166331,39.081317267981,39.3527153045642,38.4222077505647,38.9494953644977,214503.5783343,0.0,1.0
2019-05-06,51.07,51.21,49.52,49.84,203231,39.6008506522974,39.7094098669307,38.3989450617147,38.6470804094479,262090.510659217,0.0,1.0
2019-05-07,49.61,51.04,49.29,50.78,214944,38.4687331282646,39.5775879634474,38.2205977805314,39.3759779934142,277195.815220782,0.0,1.0
2019-05-08,49.84,50.53,49.33,49.62,116984,38.6470804094479,39.1821222529976,38.2516146989981,38.4764873578813,150864.761276369,0.0,1.0
2019-05-09,50.6,50.94,49.41,49.84,217572,39.2364018603143,39.5000456672808,38.3136485359314,38.6470804094479,280584.933327824,0.0,1.0
2019-05-10,50.63,50.79,49.69,50.13,133830,39.5388168153641,39.6637666611168,38.8047364715671,39.148348547387,171371.159932308,0.36,1.0
2019-05-13,49.22,50.35,49.06,49.98,246836,38.4376962996686,39.3201545852969,38.3127464539159,39.0312080669938,316076.900792432,0.0,1.0
2019-05-14,50.21,50.49,49.16,49.16,236637,39.2108234702633,39.4294857003305,38.3908401075114,38.3908401075114,303016.940692682,0.0,1.0
2019-05-15,50.57,50.81,49.8,49.95,125249,39.4919606232069,39.6793853918359,38.8906394905221,39.0077799709152,160383.071137724,0.0,1.0
2019-05-16,50.93,51.21,50.6,50.6,218424,39.7730977761504,39.9917600062176,39.5153887192855,39.5153887192855,279694.943114806,0.0,1.0
2019-05-17,50.27,51.27,50.27,50.53,125634,39.2576796624206,40.0386161983748,39.2576796624206,39.4607231617687,160876.068945196,0.0,1.0
2019-05-20,50.01,50.53,49.76,50.16,141763,39.0546361630725,39.4607231617687,38.8594020290839,39.1717766434656,181529.475793797,0.0,1.0
2019-05-21,50.75,50.79,49.74,50.01,162083,39.6325291996786,39.6637666611168,38.8437832983648,39.0546361630725,207549.515918018,0.0,1.0
2019-05-22,50.84,51.22,50.52,50.52,130577,39.7028134879145,39.9995693715771,39.4529137964091,39.4529137964091,167205.648587619,0.0,1.0
2019-05-23,50.99,51.04,50.15,50.38,92700,39.8199539683076,39.8590007951054,39.1639672781061,39.3435826813756,118703.627928902,0.0,1.0
2019-05-24,51.27,51.78,50.89,51.25,236714,40.0386161983748,40.4368938317115,39.7418603147122,40.0229974676557,303115.540254177,0.0,1.0
2019-05-28,51.46,51.79,50.93,51.31,279951,40.1869941402061,40.444703197071,39.7730977761504,40.069853659813,358481.114803928,0.0,1.0
2019-05-29,51.59,51.67,50.71,51.22,237262,40.2885158898802,40.3509908127565,39.6012917382405,39.9995693715771,303817.261808707,0.0,1.0
2019-05-30,52.4,52.45,51.29,51.66,210390,40.9210744840031,40.9601213108009,40.0542349290939,40.343181447397,269407.295360968,0.0,1.0
2019-05-31,51.22,52.13,51.14,52.0,356678,39.9995693715771,40.7102216192955,39.9370944487008,40.6086998696214,456731.096034789,0.0,1.0
2019-06-03,50.3,51.58,50.14,51.15,205901,39.2811077584992,40.2807065245207,39.1561579127465,39.9449038140603,263659.068977226,0.0,1.0
2019-06-04,50.06,50.79,49.99,50.79,240810,39.0936829898702,39.6637666611168,39.0390174323534,39.6637666611168,308360.524720161,0.0,1.0
2019-06-05,49.88,50.4,49.09,50.13,288722,38.9531144133984,39.3592014120946,38.3361745499946,39.148348547387,369712.501217783,0.0,1.0
2019-06-06,49.94,50.21,49.72,49.88,192775,38.9999706055557,39.2108234702633,38.8281645676457,38.9531144133984,246851.045026905,0.0,1.0
2019-06-07,50.98,51.66,50.21,50.21,241895,39.8121446029481,40.343181447397,39.2108234702633,39.2108234702633,309749.882177581,0.0,1.0
2019-06-10,51.02,51.46,50.91,51.25,92251,39.8433820643863,40.1869941402061,39.7574790454313,40.0229974676557,118128.677239149,0.0,1.0
2019-06-11,49.25,51.21,48.71,51.21,250964,38.4611243957472,39.9917600062176,38.0394186663319,39.9917600062176,321362.861699558,0.0,1.0
2019-06-12,49.55,49.98,49.27,49.28,192914,38.6954053565335,39.0312080669938,38.4767431264663,38.4845524918259,247029.036443109,0.0,1.0
2019-06-13,49.65,50.0,49.5,49.72,105087,38.7734990101289,39.0468267977129,38.6563585297358,38.8281645676457,134565.352191635,0.0,1.0
2019-06-14,49.45,50.23,49.43,49.8,130839,38.6173117029381,39.2264422009824,38.601692972219,38.8906394905221,167541.143199457,0.0,1.0
2019-06-17,49.18,49.82,49.0,49.55,161805,38.4064588382304,38.9062582212412,38.2658902617587,38.6954053565335,207193.53308561,0.0,1.0
2019-06-18,49.26,50.25,49.21,49.28,125950,38.4689337611068,39.2420609317015,38.4298869343091,38.4845524918259,161280.711301459,0.0,1.0
2019-06-19,49.19,49.58,48.95,49.42,369096,38.41426820359,38.7188334526121,38.226843434961,38.5938836068595,472632.516224876,0.0,1.0
2019-06-20,50.69,50.83,49.355,49.61,285346,39.5856730075214,39.695004122555,38.5431227320224,38.7422615486908,365389.486677459,0.0,1.0
2019-06-21,51.23,52.31,50.6,50.6,255566,40.0073787369367,40.8507901957673,39.5153887192855,39.5153887192855,327255.786141076,0.0,1.0
2019-06-24,51.44,52.08,51.43,51.69,188013,40.1713754094871,40.6711747924978,40.1635660441275,40.3666095434756,240753.238379683,0.0,1.0
2019-06-25,50.75,51.78,50.62,51.78,139249,39.6325291996786,40.4368938317115,39.5310074500046,40.4368938317115,178310.264136696,0.0,1.0
2019-06-26,50.5,51.06,50.26,50.81,105566,39.4372950656901,39.8746195258244,39.249870297061,39.6793853918359,135178.718294957,0.0,1.0
2019-06-27,51.14,51.29,50.44,50.5,80932,39.9370944487008,40.0542349290939,39.3904388735328,39.4372950656901,103634.541699481,0.0,1.0
2019-06-28,51.44,51.89,51.23,51.23,253447,40.1713754094871,40.5227968506665,40.0073787369367,40.0073787369367,324542.377429303,0.0,1.0
2019-07-01,51.85,51.91,51.35,51.8,116783,40.4915593892283,40.5384155813856,40.1010911212512,40.4525125624306,149542.24142849,0.0,1.0
2019-07-02,52.01,52.4,51.55,52.05,80932,40.616509234981,40.9210744840031,40.257278428442,40.6477466964192,103634.541699481,0.0,1.0
2019-07-03,52.57,53.37,52.26,52.26,92788,41.0538336951154,41.6785829238788,40.8117433689696,40.8117433689696,118816.313142038,0.0,1.0
2019-07-05,52.79,52.79,52.32,52.6,109690,41.2256397330253,41.2256397330253,40.8585995611268,41.077261791194,140459.557146939,0.0,1.0
2019-07-08,51.85,52.86,51.77,52.69,173006,40.4915593892283,41.2803052905421,40.429084466352,41.1475460794299,221536.567998572,0.0,1.0
2019-07-09,51.99,52.04,51.29,51.76,195640,40.6008905042619,40.6399373310596,40.0542349290939,40.4212751009924,250519.717022766,0.0,1.0
2019-07-10,53.2,53.52,52.42,52.43,196150,41.5458237127666,41.7957234042719,40.9366932147222,40.9445025800818,251172.779053443,0.0,1.0
2019-07-11,51.95,53.26,51.34,53.26,185255,40.5696530428237,41.5926799049238,40.0932817558916,41.5926799049238,237221.581358887,0.0,1.0
2019-07-12,52.18,52.42,51.65,52.12,257678,40.7492684460932,40.9366932147222,40.3353720820375,40.702412253936,329960.23125635,0.0,1.0
2019-07-15,52.19,52.58,51.81,52.32,195529,40.7570778114528,41.0616430604749,40.4603219277901,40.8585995611268,250377.57999256,0.0,1.0
2019-07-16,52.36,52.64,52.01,52.32,139017,40.889837022565,41.1084992526322,40.616509234981,40.8585995611268,178013.184938427,0.0,1.0
2019-07-17,51.87,52.51,51.73,52.39,136002,40.5071781199474,41.0069775029581,40.3978470049138,40.9132651186436,174152.43587472,0.0,1.0
2019-07-18,52.83,52.85,50.86,51.65,242295,41.2568771944635,41.2724959251826,39.7184322186336,40.3353720820375,310262.087691837,0.0,1.0
2019-07-19,51.53,53.14,51.5,52.66,310576,40.2416596977229,41.4989675206093,40.2182316016443,41.1241179833513,397696.849489177,0.0,1.0
2019-07-22,51.64,51.65,51.08,51.6,158570,40.3275627166779,40.3353720820375,39.8902382565435,40.2963252552397,203051.070989062,0.0,1.0
2019-07-23,51.66,51.9,51.24,51.67,125982,40.343181447397,40.530606216026,40.0151881022962,40.3509908127565,161321.687742599,0.0,1.0
2019-07-24,52.51,52.55,51.36,51.55,101395,41.0069775029581,41.0382149643963,40.1089004866107,40.257278428442,129837.695295049,0.0,1.0
2019-07-25,52.0,52.46,51.39,52.46,137523,40.6086998696214,40.9679306761604,40.1323285826893,40.9679306761604,176100.09734268,0.0,1.0
2019-07-26,52.35,52.54,52.1,52.1,74997,40.8820276572054,41.0304055990367,40.6867935232169,40.6867935232169,96034.6923817031,0.0,1.0
2019-07-29,52.1,52.58,52.0,52.47,99655,40.6867935232169,41.0616430604749,40.6086998696214,40.9757400415199,127609.601308034,0.0,1.0
2019-07-30,51.99,52.16,51.54,51.82,106988,40.6008905042619,40.7336497153741,40.2494690630825,40.4681312931497,136999.608898138,0.0,1.0
2019-07-31,52.37,52.56,51.66,52.14,218669,40.8976463879245,41.0460243297558,40.343181447397,40.718030984655,280008.668992288,0.0,1.0
2019-08-01,51.5,52.75,51.24,52.31,228858,40.2182316016443,41.1944022715871,40.0151881022962,40.8507901957673,293055.823954182,0.0,1.0
2019-08-02,52.08,52.27,51.1,51.31,153539,40.6711747924978,40.8195527343291,39.9058569872626,40.069853659813,196608.806133503,0.0,1.0
2019-08-05,50.44,51.65,49.93,51.37,196131,39.3904388735328,40.3353720820375,38.9921612401961,40.1167098519703,251148.449291516,0.0,1.0
2019-08-06,50.86,51.28,50.01,50.71,151366,39.7184322186336,40.0464255637344,39.0546361630725,39.6012917382405,193826.249677305,0.0,1.0
2019-08-07,51.72,51.94,50.01,50.26,147974,40.3900376395543,40.5618436774642,39.0546361630725,39.249870297061,189482.746916411,0.0,1.0
2019-08-08,53.16,53.26,52.14,52.14,170608,41.5145862513284,41.5926799049238,40.718030984655,40.718030984655,218465.895940605,0.0,1.0
2019-08-09,52.96,53.15,52.39,52.83,98175,41.6395360970811,41.7889226502994,41.1913764374259,41.537324244879,124865.656233007,0.36,1.0
2019-08-12,52.33,52.7,52.13,52.65,141831,41.1442017364096,41.435112392677,40.9869527330218,41.39580014183,180390.332459216,0.0,1.0
2019-08-13,52.99,53.45,52.24,52.24,230229,41.6631234475892,42.0247961553811,41.0734396848851,41.0734396848851,292820.933729248,0.0,1.0
2019-08-14,51.58,52.83,51.51,52.25,69821,40.5545179737055,41.537324244879,40.4994808225197,41.0813021350545,88803.1065326688,0.0,1.0
2019-08-15,51.87,52.66,51.6,51.82,79827,40.7825290286177,41.4036625919994,40.5702428740442,40.7432167777708,101529.41930341,0.0,1.0
2019-08-16,52.83,52.95,52.11,52.11,55618,41.537324244879,41.6316736469117,40.971227832683,40.971227832683,70738.7631104392,0.0,1.0
2019-08-19,53.17,53.74,51.6,53.48,72017,41.8046475506382,42.2528072102934,40.5702428740442,42.0483835058893,91596.129003641,0.0,1.0
2019-08-20,53.44,53.7,52.71,53.13,157982,42.0169337052117,42.2213574096158,41.4429748428464,41.7731977499607,200932.275049686,0.0,1.0
2019-08-21,54.24,54.63,53.52,53.95,185578,42.6459297187628,42.9525652753689,42.0798333065668,42.4179186638505,236030.748687639,0.0,1.0
2019-08-22,54.56,54.94,54.08,54.74,99149,42.8975281241832,43.19630123062,42.5201305160526,43.0390522272322,126104.455817126,0.0,1.0
2019-08-23,52.45,54.89,52.27,54.32,168593,41.2385511384423,43.156988979773,41.0970270353933,42.7088293201179,214428.068054915,0.0,1.0
2019-08-26,53.0,53.72,52.21,52.99,185808,41.6709858977586,42.2370823099546,41.0498523343769,41.6631234475892,236323.27836356,0.0,1.0
2019-08-27,52.4,53.64,52.28,53.34,173960,41.1992388875953,42.1741827085995,41.1048894855627,41.9383092035178,221254.184449135,0.0,1.0
2019-08-28,52.68,52.83,51.51,52.23,295616,41.4193874923382,41.537324244879,40.4994808225197,41.0655772347157,375984.576857413,0.0,1.0
2019-08-29,54.0,54.51,52.57,53.15,154900,42.4572309146975,42.8582158733363,41.3329005404749,41.7889226502994,197012.377392337,0.0,1.0
2019-08-30,53.93,54.4,53.46,54.32,124271,42.4021937635117,42.771728921473,42.0326586055505,42.7088293201179,158056.32763669,0.0,1.0
2019-09-03,53.35,53.83,53.05,53.76,131714,41.9461716536872,42.3235692618179,41.7102981486056,42.2685321106321,167522.84232314,0.0,1.0
2019-09-04,54.34,54.39,53.31,53.69,109063,42.7245542204567,42.7638664713036,41.9147218530097,42.2134949594464,138713.756717498,0.0,1.0
2019-09-05,54.09,55.5,54.05,54.99,137564,42.527992966222,43.6365984401057,42.4965431655444,43.2356134814669,174963.271036795,0.0,1.0
2019-09-06,53.28,54.57,53.24,54.27,282032,41.8911345025015,42.9053905743526,41.8596847018239,42.669517069271,358707.519823859,0.0,1.0
2019-09-09,52.71,53.48,52.39,53.45,193290,41.4429748428464,42.0483835058893,41.1913764374259,42.0247961553811,245839.395908101,0.0,1.0
2019-09-10,52.66,53.2,51.84,52.71,131467,41.4036625919994,41.8282349011464,40.7589416781096,41.4429748428464,167208.690888563,0.0,1.0
2019-09-11,54.02,54.22,51.82,52.97,176129,42.4729558150362,42.630204818424,40.7432167777708,41.6473985472505,224012.866479891,0.0,1.0
2019-09-12,54.76,55.3,54.25,54.34,168821,43.054777127571,43.479349436718,42.6537921689322,42.7245542204567,214718.053994524,0.0,1.0
2019-09-13,53.71,55.2,52.89,55.2,243020,42.2292198597852,43.4007249350241,41.5844989458953,43.4007249350241,309089.399314951,0.0,1.0
2019-09-16,53.95,54.36,53.57,53.6,113871,42.4179186638505,42.7402791207954,42.1191455574138,42.1427329079219,144828.898812414,0.0,1.0
2019-09-17,53.85,54.42,53.38,54.08,162809,42.3392941621566,42.7874538218118,41.9697590041954,42.5201305160526,207071.582639568,0.0,1.0
2019-09-18,54.15,54.27,53.26,53.82,109855,42.5751676672383,42.669517069271,41.8754096021627,42.3157068116485,139721.076297193,0.0,1.0
2019-09-19,54.16,55.06,53.98,54.23,103969,42.5830301174077,43.2906506326526,42.4415060143587,42.6380672685934,132234.860329916,0.0,1.0
2019-09-20,54.3,54.74,54.11,54.13,199446,42.6931044197791,43.0390522272322,42.5437178665607,42.5594427668995,253669.016277548,0.0,1.0
2019-09-23,54.38,54.43,53.81,54.1,66209,42.7560040211342,42.7953162719812,42.3078443614791,42.5358554163913,84209.1187525454,0.0,1.0
2019-09-24,53.87,54.64,53.37,54.39,129508,42.3550190624954,42.9604277255383,41.961896554026,42.7638664713036,164717.101170606,0.0,1.0
2019-09-25,54.59,54.73,53.8,53.8,70744,42.9211154746914,43.0311897770628,42.2999819113097,42.2999819113097,89977.0408408233,0.0,1.0
2019-09-26,55.15,55.25,53.92,54.23,105573,43.3614126841771,43.440037185871,42.3943313133424,42.6380672685934,134274.936852429,0.0,1.0
2019-09-27,55.01,55.42,54.42,55.42,212946,43.2513383818057,43.5736988387506,42.7874538218118,43.5736988387506,270839.236385983,0.0,1.0
2019-09-30,54.93,55.3,54.81,55.11,108507,43.1884387804506,43.479349436718,43.0940893784179,43.3299628834996,138006.598022662,0.0,1.0
2019-10-01,53.62,55.38,53.56,55.38,109560,42.1584578082607,43.5422490380731,42.1112831072444,43.5422490380731,139345.87519112,0.0,1.0
2019-10-02,52.26,53.73,51.81,53.35,178810,41.0891645852239,42.244944760124,40.7353543276014,41.9461716536872,227422.74500661,0.0,1.0
2019-10-03,51.93,52.41,50.46,52.25,288825,40.8297037296341,41.2071013377647,39.673923554734,41.0813021350545,367347.320208792,0.0,1.0
2019-10-04,53.74,53.79,51.91,51.91,104895,42.2528072102934,42.2921194611403,40.8139788292953,40.8139788292953,133412.610242539,0.0,1.0
2019-10-07,53.3,54.06,53.03,53.65,92266,41.9068594028403,42.5044056157138,41.6945732482668,42.1820451587689,117350.187298137,0.0,1.0
2019-10-08,53.71,54.06,52.77,53.07,110394,42.2292198597852,42.5044056157138,41.4901495438627,41.7260230489443,140406.613233375,0.0,1.0
2019-10-09,55.81,55.96,54.11,54.56,141436,43.8803343953568,43.9982711478976,42.5437178665607,42.8975281241832,179887.944537525,0.0,1.0
2019-10-10,55.97,57.09,55.73,56.0,167082,44.006133598067,44.8867280170385,43.8174347940017,44.0297209485751,212506.275270927,0.0,1.0
2019-10-11,57.76,58.17,56.76,56.76,320749,45.4135121783875,45.7358726353324,44.6272671614487,44.6272671614487,407950.439226694,0.0,1.0
2019-10-14,57.26,57.6,56.39,57.46,189090,45.0203896699181,45.2877129756773,44.3363565051813,45.1776386733059,240497.549652144,0.0,1.0
2019-10-15,57.38,58.26,57.11,57.37,207703,45.1147390719508,45.8066346868569,44.9024529173773,45.1068766217814,264170.831643129,0.0,1.0
2019-10-16,58.6,58.75,57.2,57.2,233021,46.0739579926161,46.191894745157,44.9732149689018,44.9732149689018,296371.989621304,0.0,1.0
2019-10-17,61.21,61.37,58.64,59.23,411404,48.1260574868265,48.2518566895367,46.1054077932937,46.5692923532876,523251.646925225,0.0,1.0
2019-10-18,62.21,62.82,61.06,61.22,303211,48.9123025037654,49.391911964098,48.0081207342857,48.1339199369959,385644.415503602,0.0,1.0
2019-10-21,63.73,64.06,62.68,62.93,200456,50.1073949295124,50.3668557851022,49.2818376617266,49.4783989159613,254953.60311529,0.0,1.0
2019-10-22,63.44,64.06,63.29,63.58,442043,49.8793838746001,50.3668557851022,49.7614471220593,49.9894581769716,562220.415362435,0.0,1.0
2019-10-23,63.42,64.25,62.88,62.88,185441,49.8636589742614,50.5162423383206,49.4390866651144,49.4390866651144,235856.502750242,0.0,1.0
2019-10-24,63.61,64.09,63.21,63.64,146320,50.0130455274797,50.3904431356104,49.6985475207042,50.0366328779879,186099.74861231,0.0,1.0
2019-10-25,62.91,63.82,62.84,63.38,159910,49.4626740156225,50.1781569810369,49.4076368644368,49.8322091735838,203384.436854801,0.0,1.0
2019-10-28,63.05,63.81,62.92,63.31,193663,49.572748317994,50.1702945308675,49.4705364657919,49.7771720223981,246313.802730357,0.0,1.0
2019-10-29,64.11,64.51,63.0,63.0,136513,50.4061680359492,50.7206660427247,49.533436067147,49.533436067147,173626.537604649,0.0,1.0
2019-10-30,65.92,66.19,63.88,64.01,179136,51.8292715166085,52.0415576711819,50.2253316820532,50.3275435342553,227837.374025525,0.0,1.0
2019-10-31,65.44,66.25,65.08,65.65,245350,51.4518739084778,52.0887323721983,51.1688257023798,51.616985362035,312052.852118851,0.0,1.0
2019-11-01,66.35,66.42,65.63,66.01,118101,52.1673568738922,52.2223940250779,51.6012604616962,51.900033568133,150208.901113056,0.0,1.0
2019-11-04,67.19,67.24,66.45,66.81,139853,52.8278026881208,52.8671149389677,52.245981375586,52.529029581684,177874.577246292,0.0,1.0
2019-11-05,66.82,67.69,66.68,67.35,258601,52.5368920318534,53.2209251965902,52.426817729482,52.953601890831,328906.377056397,0.0,1.0
2019-11-06,67.63,67.63,66.28,66.72,167806,53.1737504955739,53.1737504955739,52.1123197227064,52.4582675301595,213427.107816001,0.0,1.0
2019-11-07,66.0,68.01,65.4,67.93,315609,51.8921711179636,53.4725236020106,51.4204241078003,53.4096240006555,401413.036903927,0.0,1.0
2019-11-08,65.5,66.6,65.37,66.06,337800,51.4990486094941,52.3639181281269,51.3968367572921,51.9393458189799,429637.063157726,0.0,1.0
2019-11-11,65.71,65.75,64.7,65.16,147451,51.6641600630513,51.6956098637289,50.8700525959431,51.2317253037349,187538.23149695,0.0,1.0
2019-11-12,65.2,66.25,64.89,66.16,221391,51.2631751044125,52.0887323721983,51.0194391491614,52.0179703206738,281580.162964926,0.0,1.0
2019-11-13,65.69,65.89,64.42,64.8,182802,51.6484351627125,51.8056841661003,50.6499039912002,50.948677097637,232500.042686082,0.0,1.0
2019-11-14,66.15,66.34,65.14,65.48,228476,52.0101078705044,52.1594944237228,51.2160004033962,51.4833237091554,290591.348851464,0.0,1.0
2019-11-15,65.49,65.73,63.54,63.99,221800,53.3467243993004,53.542223160269,51.7582969664307,52.1248571432468,272288.17070895,2.36,1.0
2019-11-18,65.49,65.59,64.96,65.17,138230,53.3467243993004,53.4281822163707,52.9149979688281,53.0860593846757,169695.193133896,0.0,1.0
2019-11-19,65.81,66.28,65.63,65.73,120487,53.6073894139252,53.9902411541553,53.4607653431988,53.542223160269,147913.367106444,0.0,1.0
2019-11-20,65.82,66.27,65.61,65.63,131034,53.6155351956322,53.9820953724483,53.4444737797847,53.4607653431988,160861.172951652,0.0,1.0
2019-11-21,65.99,66.12,65.23,66.12,147727,53.7540134846516,53.8599086468429,53.1349340749178,53.8599086468429,181353.988252124,0.0,1.0
2019-11-22,65.92,66.38,65.83,66.11,133358,53.6969930127025,54.0716989712256,53.6236809773392,53.8517628651359,163714.183360704,0.0,1.0
2019-11-25,66.61,66.87,65.8,66.04,131803,54.2590519504871,54.4708422748697,53.5992436322182,53.7947423931868,161805.219855508,0.0,1.0
2019-11-26,66.88,66.95,66.37,66.69,218105,54.4789880565768,54.5360085285259,54.0635531895185,54.3242182041433,267752.08057924,0.0,1.0
2019-11-27,67.37,67.78,66.65,67.26,135485,54.8781313602209,55.2121084102089,54.2916350773152,54.7885277614437,166325.350804788,0.0,1.0
2019-11-29,67.13,67.72,67.0,67.24,79118,54.6826325992524,55.1632337199668,54.5767374370611,54.7722361980296,97127.572092654,0.0,1.0
2019-12-02,65.49,67.51,65.19,67.51,164262,53.3467243993004,54.9921723041193,53.1023509480897,54.9921723041193,201652.838128916,0.0,1.0
2019-12-03,65.61,65.63,64.85,64.85,101035,53.4444737797847,53.4607653431988,52.8253943700509,52.8253943700509,124033.522667172,0.0,1.0
2019-12-04,65.97,66.38,65.72,65.83,107379,53.7377219212376,54.0716989712256,53.534077378562,53.6236809773392,131821.602716665,0.0,1.0
2019-12-05,67.29,67.43,66.15,66.23,185385,54.8129651065648,54.9270060504631,53.884345991964,53.9495122456202,227584.051067983,0.0,1.0
2019-12-06,66.97,68.23,66.67,67.92,192925,54.55230009194,55.578668587025,54.3079266407293,55.3261493541073,236840.375716971,0.0,1.0
2019-12-09,66.43,66.83,66.15,66.83,154378,54.1124278797607,54.4382591480416,53.884345991964,54.4382591480416,189518.950485601,0.0,1.0
2019-12-10,66.26,66.74,66.1,66.4,148058,53.9739495907413,54.3649471126784,53.8436170834289,54.0879905346396,181760.333538438,0.0,1.0
2019-12-11,66.46,66.61,65.8,66.52,167023,54.1368652248818,54.2590519504871,53.5992436322182,54.1857399151239,205042.322526244,0.0,1.0
2019-12-12,66.82,67.73,66.67,66.67,213574,54.4301133663346,55.1713795016738,54.3079266407293,54.3079266407293,262189.692385001,0.0,1.0
2019-12-13,66.35,66.91,66.02,66.76,128659,54.0472616261045,54.5034254016978,53.7784508297727,54.3812386760925,157945.553450148,0.0,1.0
2019-12-16,65.41,66.82,65.02,66.72,158492,53.2815581456442,54.4301133663346,52.9638726590703,54.3486555492644,194569.417276839,0.0,1.0
2019-12-17,65.49,65.78,64.86,65.63,167503,53.3467243993004,53.5829520688041,52.8335401517579,53.4607653431988,205631.584572864,0.0,1.0
2019-12-18,64.9,65.98,64.71,65.79,238216,52.866123278586,53.7458677029446,52.7113534261525,53.5910978505111,292440.932703351,0.0,1.0
2019-12-19,64.22,64.85,63.32,64.75,335519,52.3122101225084,52.8253943700509,51.5790897688762,52.7439365529806,411892.942958052,0.0,1.0
2019-12-20,64.15,64.94,63.95,64.26,435698,52.2551896505592,52.8987064054141,52.0922740164187,52.3447932493365,534875.614975419,0.0,1.0
2019-12-23,62.48,64.27,62.46,64.27,119174,50.8948441054862,52.3529390310435,50.8785525420721,52.3529390310435,146301.489883085,0.0,1.0
2019-12-24,62.65,62.81,62.09,62.48,61786,51.0333223945056,51.163654901818,50.5771586189123,50.8948441054862,75850.3016926202,0.0,1.0
2019-12-26,62.83,62.98,62.45,62.98,64596,51.179946465232,51.3021331908374,50.8704067603651,51.3021331908374,79299.9399238743,0.0,1.0
2019-12-27,62.66,63.04,62.4,63.04,107399,51.0414681762126,51.3510078810795,50.82967785183,51.3510078810795,131846.155301941,0.0,1.0
2019-12-30,63.08,63.1,62.22,62.9,166718,51.3835910079076,51.3998825713217,50.6830537811036,51.2369669371812,204667.895600788,0.0,1.0
2019-12-31,62.76,62.88,62.19,62.5,223261,51.1229259932829,51.2206753737672,50.6586164359825,50.9111356689002,274081.737063349,0.0,1.0
2020-01-02,63.27,63.54,62.76,63.23,98506,51.5383608603411,51.7582969664307,51.1229259932829,51.505777733513,120928.848259043,0.0,1.0
2020-01-03,63.22,63.39,62.5,62.59,116454,51.497631951806,51.6361102408254,50.9111356689002,50.9844477042635,142962.338285573,0.0,1.0
2020-01-06,62.59,62.91,62.07,62.88,159106,50.9844477042635,51.2451127188882,50.5608670554982,51.2206753737672,195323.181644807,0.0,1.0
2020-01-07,62.17,62.87,61.66,62.55,151386,50.6423248725684,51.2125295920601,50.2268900055102,50.9518645774354,185845.883728337,0.0,1.0
2020-01-08,62.14,62.97,61.96,62.23,226744,50.6178875274474,51.2939874091304,50.4712634567209,50.6911995628106,278357.569789134,0.0,1.0
2020-01-09,62.99,63.06,62.53,62.67,158330,51.3102789725444,51.3672994444936,50.9355730140213,51.0496139579196,194370.541336105,0.0,1.0
2020-01-10,63.73,64.26,62.78,62.88,210273,51.9130668188642,52.3447932493365,51.1392175566969,51.2206753737672,258137.288185225,0.0,1.0
2020-01-13,65.2,65.22,63.76,63.76,152718,53.1104967297967,53.1267882932108,51.9375041639853,51.9375041639853,187481.085907707,0.0,1.0
2020-01-14,64.53,65.87,64.41,65.34,162798,52.5647293554261,53.6562641041673,52.4669799749418,53.2245376736951,199855.588886725,0.0,1.0
2020-01-15,65.72,65.96,64.48,64.48,141150,53.534077378562,53.7295761395306,52.524000446891,52.524000446891,173279.870584167,0.0,1.0
2020-01-16,66.59,66.73,66.14,66.17,113011,54.2427603870731,54.3568013309714,53.876200210257,53.9006375553781,138735.610730339,0.0,1.0
2020-01-17,66.15,67.27,65.81,66.97,141450,53.884345991964,54.7966735431507,53.6073894139252,54.55230009194,173648.159363304,0.0,1.0
2020-01-21,65.86,66.42,65.71,65.96,98072,53.6481183224603,54.1042820980537,53.5259315968549,53.7295761395306,120396.057158558,0.0,1.0
2020-01-22,67.04,67.75,66.27,66.27,204178,54.6093205638892,55.1876710650879,53.9820953724483,53.9820953724483,250654.887822416,0.0,1.0
2020-01-23,73.48,73.48,68.0,68.95,395823,59.8552039832126,59.8552039832126,55.3913156077635,56.1651648699307,485923.898081734,0.0,1.0
2020-01-24,73.72,75.8,72.69,73.78,332875,60.0507027441812,61.7450253392422,59.2116872283577,60.0995774344234,408647.091184588,0.0,1.0
2020-01-27,73.41,74.17,72.31,72.43,159642,59.7981835112635,60.4172629209973,58.9021475234908,58.9998969039751,195981.190930199,0.0,1.0
2020-01-28,73.47,74.55,73.08,74.01,156183,59.8470582015056,60.7268026258642,59.5293727149317,60.2869304136849,191734.821306744,0.0,1.0
2020-01-29,75.05,75.37,73.47,73.69,154289,61.1340917112154,61.3947567258402,59.8470582015056,60.0262653990601,189409.691481123,0.0,1.0
2020-01-30,75.33,75.5,74.17,74.55,115634,61.3621735990121,61.5006518880315,60.4172629209973,60.7268026258642,141955.682289264,0.0,1.0
2020-01-31,73.98,75.6,73.3,74.74,187770,60.2624930685638,61.5821097051017,59.7085799124862,60.8815724782977,230511.946862126,0.0,1.0
2020-02-03,74.98,75.49,74.34,74.36,118110,61.0770712392662,61.4925061063245,60.5557412100167,60.5720327734307,144995.292346411,0.0,1.0
2020-02-04,75.65,76.0,75.21,75.78,91744,61.6228386136369,61.9079409733827,61.2644242185278,61.7287337758282,112627.619177285,0.0,1.0
2020-02-05,73.49,75.75,73.16,75.75,281662,59.8633497649196,61.7042964307071,59.5945389685879,61.7042964307071,345776.513698035,0.0,1.0
2020-02-06,74.87,74.99,73.32,74.01,235620,60.987467640489,61.0852170209733,59.7248714759002,60.2869304136849,289254.007134548,0.0,1.0
2020-02-07,74.93,75.19,74.4,74.51,173228,61.0363423307311,61.2481326551137,60.6046159002588,60.6942194990361,212659.76210807,0.0,1.0
2020-02-10,75.58,76.39,74.87,74.87,163815,61.5658181416877,62.2256264599566,60.987467640489,60.987467640489,201104.087848001,0.0,1.0
2020-02-11,75.6,76.78,75.56,76.1,91020,61.5821097051017,62.5433119465306,61.5495265782736,61.9893987904529,111738.8155903,0.0,1.0
2020-02-12,75.11,76.26,75.06,75.81,90891,61.1829664014575,62.1197312977653,61.1422374929224,61.7531711209492,111580.451415271,0.0,1.0
2020-02-13,75.18,75.74,74.56,75.02,111567,61.2399868734067,61.6961506490001,60.7349484075712,61.1096543660943,136962.914073424,0.0,1.0
2020-02-14,74.3,75.95,73.73,75.22,146693,60.5231580831886,61.8672120648476,60.0588485258882,61.2725700002348,180084.619593363,0.0,1.0
2020-02-18,75.34,75.39,74.17,74.69,77261,61.3703193807191,61.4110482892542,60.4172629209973,60.8408435697625,94847.8645497933,0.0,1.0
2020-02-19,78.11,78.23,75.62,75.62,135859,63.6267009135648,63.724450294049,61.5984012685158,61.5984012685158,166784.484149446,0.0,1.0
2020-02-20,77.07,77.73,76.51,77.7,96292,62.7795396160343,63.3171612086978,62.3233758404409,63.2927238635768,118210.877069009,0.0,1.0
2020-02-21,76.96,77.37,76.25,77.21,196799,62.689936017257,63.023913067245,62.1115855160583,62.8935805599326,241596.211484899,0.0,1.0
2020-02-24,75.82,76.65,75.14,75.38,163437,61.7613169026562,62.4374167843393,61.2074037465786,61.4029025075472,200640.043986288,0.0,1.0
2020-02-25,71.46,76.5,71.36,76.09,114126,58.2097560783938,62.3152300587339,58.1282982613235,61.9812530087459,140104.417359466,0.0,1.0
2020-02-26,72.08,72.9,71.41,71.45,120876,58.7147945442293,59.3827486442052,58.1690271698587,58.2016102966868,148390.914890058,0.0,1.0
2020-02-27,64.42,70.76,64.4,70.76,233101,52.4751257566489,57.6395513589021,52.4588341932348,57.6395513589021,286161.609019057,0.0,1.0
2020-02-28,62.65,63.37,59.79,62.03,275128,51.3510078810795,51.9411551384519,49.0068118309616,50.8428255205645,335665.645354372,0.39,1.0
2020-03-02,66.45,66.48,63.13,63.34,243337,54.4656739616558,54.490263430713,51.7444393859944,51.9165656693947,296879.529323067,0.0,1.0
2020-03-03,67.25,68.27,65.29,66.54,220301,55.1213931365139,55.9574350844581,53.5148811581115,54.5394423688273,268774.815130461,0.0,1.0
2020-03-04,69.04,69.12,66.9,68.43,147124,56.5885647902591,56.6541367077449,54.8345159975135,56.0885789194297,179496.352269186,0.0,1.0
2020-03-05,64.62,67.8,63.95,67.14,139772,52.9657163491677,55.5722000692289,52.416551540224,55.0312317499709,170526.658800527,0.0,1.0
2020-03-06,64.18,64.38,61.49,62.62,250405,52.6050708029958,52.7690005967103,50.4002150775352,51.3264184120223,305502.7330005,0.0,1.0
2020-03-09,58.01,60.89,57.73,60.09,179214,47.5478366669022,49.9084256963916,47.3183349557019,49.2527065215334,218647.25860886,0.0,1.0
2020-03-10,56.33,59.31,52.49,59.31,342569,46.1708263997001,48.6133803260467,43.0233743603809,48.6133803260467,417945.990460447,0.0,1.0
2020-03-11,52.32,56.21,51.8,54.79,287886,42.8840340357236,46.0724685234714,42.4578165720658,44.9085669880981,351230.845201101,0.0,1.0
2020-03-12,45.44,49.43,44.67,48.69,317498,37.2448491319434,40.5152485165485,36.6137194261424,39.9087082798047,387358.506108874,0.0,1.0
2020-03-13,53.26,53.26,46.77,48.48,403446,43.6545040661819,43.6545040661819,38.3349822601451,39.7365819964044,492218.029265069,0.0,1.0
2020-03-16,43.07,48.0,42.66,48.0,235634,35.3022810764261,39.3431504914895,34.9662249993113,39.3431504914895,287481.603753279,0.0,1.0
2020-03-17,49.35,49.64,40.59,44.07,238200,40.4496765990626,40.6873747999487,33.2695516343658,36.1219300449988,290612.212219082,0.0,1.0
2020-03-18,39.69,45.8,36.56,45.8,403110,32.5318675626504,37.5399227606296,29.9663662910178,37.5399227606296,491808.097681082,0.0,1.0
2020-03-19,38.75,40.88,36.18,39.1,286098,31.761397532192,33.5072498352519,29.6548996829602,32.0482746711925,349049.423557745,0.0,1.0
2020-03-20,37.87,41.56,35.91,38.87,359717,31.0401064398481,34.0646111338813,29.4335944614456,31.8597554084208,438867.141657478,0.0,1.0
2020-03-23,34.89,37.29,33.52,37.26,148887,28.5975525135014,30.5647100380759,27.4746334265568,30.5401205690187,181647.27305064,0.0,1.0
2020-03-24,41.75,42.02,35.89,35.89,260317,34.2203444379101,34.4416496594248,29.4172014820741,29.4172014820741,317595.714728105,0.0,1.0
2020-03-25,41.14,43.46,40.33,41.98,227970,33.7203585670808,35.6219441741695,33.0564429025369,34.4088637006819,278131.25952806,0.0,1.0
2020-03-26,43.52,43.97,40.55,40.67,186521,35.6711231122838,36.0399651481415,33.2367656756229,33.3351235518516,227562.050526093,0.0,1.0
2020-03-27,41.59,43.58,40.5,41.66,144169,34.0892006029385,35.7203020503982,33.1957832271943,34.1465760307386,175891.150392161,0.0,1.0
2020-03-30,44.72,44.98,40.9,41.97,182829,36.6547018745711,36.8678106063999,33.5236428146233,34.4006672109961,223057.683240144,0.0,1.0
2020-03-31,45.45,45.5,43.46,44.39,189927,37.2530456216291,37.2940280700578,35.6219441741695,36.3842177149421,231717.487951862,0.0,1.0
2020-04-01,42.42,44.57,41.37,43.04,258587,34.7695092468539,36.5317545292851,33.9088778298525,35.2776916073689,315485.055084364,0.0,1.0
2020-04-02,40.03,43.78,38.69,41.9,182054,32.8105482119651,35.8842318441127,31.7122185940777,34.343291783196,222112.156521128,0.0,1.0
2020-04-03,38.72,40.08,37.69,39.51,137721,31.7368080631349,32.8515306603937,30.892569625505,32.3843307483073,168024.368089941,0.0,1.0
2020-04-06,42.99,43.32,40.16,40.6,118158,35.2367091589403,35.5071933185693,32.9171025778795,33.2777481240515,144156.833633007,0.0,1.0
2020-04-07,42.31,45.07,41.96,44.44,305189,34.6793478603109,36.9415790135715,34.3924707213104,36.4252001633707,372341.101741936,0.0,1.0
2020-04-08,46.61,47.78,42.59,43.02,259632,38.2038384251735,39.1628277184035,34.9088495715112,35.2612986279975,316759.991111941,0.0,1.0
2020-04-09,52.09,52.38,46.18,48.22,348444,42.6955147729518,42.9332129738379,37.8513893686872,39.5234732645755,425113.693007832,0.0,1.0
2020-04-13,48.44,51.48,47.04,51.29,175159,39.7037960376615,42.1955289021225,38.5562874816597,42.0397955980937,213700.018808069,0.0,1.0
2020-04-14,49.7,50.55,47.36,49.86,248561,40.7365537380631,41.4332553613499,38.818575151603,40.8676975730347,303252.989426478,0.0,1.0
2020-04-15,48.15,49.73,46.85,49.73,240450,39.4660978367754,40.7611432071203,38.4005541776309,40.7611432071203,293357.28979042,0.0,1.0
2020-04-16,46.97,48.15,45.98,47.66,238676,38.4989120538596,39.4660978367754,37.6874595749726,39.0644698421748,291192.948629729,0.0,1.0
2020-04-17,49.16,49.38,47.42,49.06,160923,40.2939432950338,40.4742660681198,38.8677540897173,40.2119783981766,196331.608005589,0.0,1.0
2020-04-20,47.52,48.46,46.68,47.9,143196,38.9497189865746,39.7201890170329,38.2612138529735,39.2611855946322,174704.056846866,0.0,1.0
2020-04-21,46.81,47.45,45.24,45.82,174267,38.367768218888,38.8923435587745,37.0809193382289,37.556315740001,212611.748055343,0.0,1.0
2020-04-22,48.3,49.76,45.52,48.6,177359,39.5890451820613,40.7857326761774,37.3104210494292,39.8349398726331,216384.094655601,0.0,1.0
2020-04-23,49.2,50.77,46.0,46.0,302047,40.3267292537767,41.6135781344359,37.7038525543441,37.7038525543441,368507.753417871,0.0,1.0
2020-04-24,52.78,53.99,49.38,52.54,306674,43.261072561267,44.25284781324,40.4742660681198,43.0643568088095,374152.85293902,0.0,1.0
2020-04-27,55.54,55.98,53.39,53.88,185048,45.5233037145276,45.8839492606996,43.7610584320963,44.162686426697,225764.939742723,0.0,1.0
2020-04-28,56.8,58.61,56.0,56.0,208740,46.5560614149292,48.0396260480458,45.9003422400711,45.9003422400711,254669.996551684,0.0,1.0
2020-04-29,59.73,61.32,58.17,58.59,303576,48.9576328928472,50.2608747528778,47.6789805018738,48.0232330686744,370373.186131906,0.0,1.0
2020-04-30,57.74,59.0,57.13,58.13,235204,47.3265314453876,48.3592891457892,46.8265455745582,47.6461945431309,286956.988928534,0.0,1.0
2020-05-01,56.67,56.96,55.53,56.45,163028,46.4495070490148,46.6872052499009,45.5151072248419,46.2691842759288,198899.780577886,0.0,1.0
2020-05-04,57.23,57.4,55.75,56.1,152525,46.9085104714155,47.0478507960729,45.6954299979279,45.9823071369284,186085.758474876,0.0,1.0
2020-05-05,58.65,59.81,57.45,58.59,180171,48.0724120067887,49.0232048103331,47.0888332445015,48.0232330686744,219814.831602536,0.0,1.0
2020-05-06,58.3,59.73,57.72,59.33,158518,47.7855348677883,48.9576328928472,47.3101384660161,48.6297733054182,193397.425090446,0.0,1.0
2020-05-07,60.61,60.75,59.07,59.16,152424,49.6789239851912,49.7936748407914,48.4166645735893,48.4904329807608,185962.534992785,0.0,1.0
2020-05-08,63.9,63.96,61.69,61.99,193024,52.3755690917954,52.4247480299098,50.5641448712497,50.8100395618215,235495.9347245,0.0,1.0
2020-05-11,63.35,64.37,62.39,63.2,177342,51.9247621590804,52.7608041070246,51.1378991492506,51.8018148137945,216363.354069506,0.0,1.0
2020-05-12,60.86,63.74,60.81,63.36,319769,49.8838362273344,52.2444252568238,49.8428537789058,51.9329586487661,390129.204404212,0.0,1.0
2020-05-13,57.69,60.85,56.7,60.22,249302,47.2855489969589,49.8756397376487,46.474096518072,49.3592608874479,304157.034973306,0.0,1.0
2020-05-14,60.31,60.38,55.8,56.24,362623,49.4330292946194,49.4904047224195,45.7364124463565,46.0970579925285,442412.561845172,0.0,1.0
2020-05-15,59.5,61.62,59.0,59.81,592007,49.0887767278189,50.8378222179529,48.6762659990137,49.3445333796781,717565.579099838,0.39,1.0
2020-05-18,64.21,64.89,61.49,61.49,188826,52.9746277931639,53.5356423843389,50.7305694284636,50.7305694284636,228874.047163473,0.0,1.0
2020-05-19,60.74,64.21,60.71,63.51,134436,50.1118033352558,52.9746277931639,50.0870526915275,52.3971127728366,162948.489108855,0.0,1.0
2020-05-20,63.17,63.3,61.63,62.25,129585,52.1166054772491,52.2238582667384,50.846072432529,51.3575857362475,157068.642039118,0.0,1.0
2020-05-21,63.53,63.86,62.74,62.77,86954,52.4136132019888,52.6858702830002,51.7618462504766,51.7865968942049,105396.046609326,0.0,1.0
2020-05-22,63.88,64.0,62.5,63.84,70265,52.7023707121524,52.8013732870657,51.5638411006501,52.669369853848,85167.4818295225,0.0,1.0
2020-05-26,67.38,68.57,65.0,65.0,218835,55.5899458137888,56.5717213483452,53.6263947446761,53.6263947446761,265247.646568897,0.0,1.0
2020-05-27,67.22,69.5,66.69,69.0,192118,55.4579423805712,57.3389913039229,55.0206810080377,56.9264805751177,232864.246411787,0.0,1.0
2020-05-28,65.16,68.0,65.04,68.0,203041,53.7583981778938,56.1014591175073,53.6593956029805,56.1014591175073,246103.902058607,0.0,1.0
2020-05-29,63.55,65.15,63.02,64.5,158980,52.430113631141,53.7501479633177,51.9928522586075,53.2138840158709,192698.018376966,0.0,1.0
2020-06-01,64.88,65.33,63.68,63.68,179160,53.5273921697628,53.8986518256875,52.5373664206304,52.5373664206304,217157.988252718,0.0,1.0
2020-06-02,67.05,67.75,65.16,66.06,181262,55.3176887327774,55.8952037531047,53.7583981778938,54.5009174897431,219705.800773969,0.0,1.0
2020-06-03,70.2,70.4,68.27,68.27,128317,57.9165063242502,58.0815106157723,56.3242149110621,56.3242149110621,155531.712316499,0.0,1.0
2020-06-04,70.27,70.46,68.92,69.66,85033,57.9742578262829,58.1310119032289,56.8604788585089,57.4709947371406,103067.622321352,0.0,1.0
2020-06-05,73.68,75.16,71.71,71.71,171518,60.7875809967344,62.0086127539978,59.1622887252419,59.1622887252419,207895.198867659,0.0,1.0
2020-06-08,73.63,74.77,72.7,74.51,133863,60.7463299238539,61.6868543855297,59.9790599682762,61.472348806551,162253.961718428,0.0,1.0
2020-06-09,73.33,74.0,71.48,72.39,161621,60.4988234865707,61.0515878631697,58.9725337899915,59.723303316417,195899.147239298,0.0,1.0
2020-06-10,71.9,73.63,71.78,73.09,135508,59.3190428021879,60.7463299238539,59.2200402272746,60.3008183367442,164247.849252899,0.0,1.0
2020-06-11,66.38,70.44,66.2,68.73,147669,54.7649243561784,58.1145114740767,54.6164204938086,56.7037247815629,178988.071931741,0.0,1.0
2020-06-12,68.82,69.93,66.88,69.52,259452,56.7779767127478,57.6937505306954,55.1774350849836,57.3554917330751,314479.093369861,0.0,1.0
2020-06-15,70.88,70.99,66.52,66.52,210512,58.4775209154253,58.5682732757624,54.8804273602439,54.8804273602439,255159.424107257,0.0,1.0
2020-06-16,71.97,73.99,70.44,73.77,234097,59.3767943042206,61.0433376485936,58.1145114740767,60.8618329279193,283746.559365911,0.0,1.0
2020-06-17,72.67,72.96,71.62,72.12,156413,59.9543093245479,60.1935655472549,59.088036794057,59.5005475228622,189586.584151442,0.0,1.0
2020-06-18,72.89,73.79,71.79,71.79,122171,60.1358140452222,60.8783333570715,59.2282904418507,59.2282904418507,148082.209102606,0.0,1.0
2020-06-19,70.98,73.16,70.41,72.96,373524,58.5600230611863,60.358569838777,58.0897608303484,60.1935655472549,452744.588100627,0.0,1.0
2020-06-22,71.32,72.0,69.24,70.71,133792,58.8405303567738,59.4015449479489,57.1244857249442,58.3372672676315,162167.903350679,0.0,1.0
2020-06-23,71.47,72.73,70.81,72.25,126805,58.9642835754154,60.0038106120045,58.4197694133925,59.6078003123515,153699.032710348,0.0,1.0
2020-06-24,69.0,71.23,68.48,70.57,175602,56.9264805751177,58.7662784255889,56.4974694171603,58.221764263566,212845.373147766,0.0,1.0
2020-06-25,69.29,69.8,68.22,68.77,200958,57.1657367978247,57.586497741206,56.2829638381816,56.7367256398673,243579.119241403,0.0,1.0
2020-06-26,64.56,68.45,64.37,68.45,497185,53.2633853033275,56.472718773432,53.1066312263815,56.472718773432,602632.810836279,0.0,1.0
2020-06-29,66.97,67.54,64.63,65.74,136990,55.2516870161686,55.7219492470065,53.3211368053602,54.2369106233078,166044.166168452,0.0,1.0
2020-06-30,68.05,68.46,66.74,66.74,242590,56.1427101903878,56.4809689880081,55.0619320809182,55.0619320809182,294040.837074274,0.0,1.0
2020-07-01,67.79,69.06,67.23,68.78,114171,55.9282046114091,56.9759818625743,55.4661925951473,56.7449758544434,138385.49160974,0.0,1.0
2020-07-02,67.58,69.74,67.31,69.34,98140,55.7549501053109,57.5369964537494,55.5321943117561,57.2069878707052,118954.481843725,0.0,1.0
2020-07-06,68.04,69.49,68.01,69.28,103344,56.1344599758117,57.3307410893468,56.1097093320834,57.1574865832486,125262.196572834,0.0,1.0
2020-07-07,65.89,67.88,65.8,67.01,126761,54.3606638419494,56.002456542594,54.2864119107644,55.284687874473,153645.700764137,0.0,1.0
2020-07-08,66.0,67.33,65.0,65.9,159106,54.4514162022865,55.5486947409083,53.6263947446761,54.3689140565255,192850.741677478,0.0,1.0
2020-07-09,63.56,66.19,63.19,66.03,196739,52.4383638457171,54.6081702792325,52.1331059064013,54.4761668460148,238465.312853603,0.0,1.0
2020-07-10,67.15,67.23,63.78,63.78,141908,55.4001908785385,55.4661925951473,52.6198685663914,52.6198685663914,172005.223247191,0.0,1.0
2020-07-13,65.14,67.82,65.02,67.82,144498,53.7418977487416,55.9529552551374,53.6428951738283,55.9529552551374,175144.535535506,0.0,1.0
2020-07-14,66.55,67.05,65.2,65.2,90092,54.9051780039722,55.3176887327774,53.7913990361982,53.7913990361982,109199.584045902,0.0,1.0
2020-07-15,68.53,68.89,66.83,67.9,165556,56.5387204900408,56.8357282147806,55.1361840121031,56.0189569717463,200668.720156101,0.0,1.0
2020-07-16,67.59,68.82,66.97,67.54,132215,55.763200319887,56.7779767127478,55.2516870161686,55.7219492470065,160256.437914898,0.0,1.0
2020-07-17,67.69,68.4,66.98,67.68,75501,55.8457024656481,56.4314677005515,55.2599372307447,55.837452251072,91513.9834286027,0.0,1.0
2020-07-20,67.73,68.01,66.76,67.2,88452,55.8787033239525,56.1097093320834,55.0784325100704,55.441441951419,107211.756959865,0.0,1.0
2020-07-21,68.15,69.08,67.49,68.69,70200,56.2252123361489,56.9924822917265,55.680698174126,56.6707239232585,85088.6959998929,0.0,1.0
2020-07-22,68.5,68.73,67.79,67.79,160254,56.5139698463125,56.7037247815629,55.9282046114091,55.9282046114091,194242.220637704,0.0,1.0
2020-07-23,64.06,68.01,63.47,67.48,173820,52.8508745745223,56.1097093320834,52.3641119145322,55.6724479595499,210685.429326231,0.0,1.0
2020-07-24,63.57,64.95,63.36,64.21,107388,52.4466140602932,53.5851436717956,52.273359554195,52.9746277931639,130163.887265477,0.0,1.0
2020-07-27,64.61,65.03,63.0358,63.4,198453,53.304636376208,53.6511453884044,52.0058875976377,52.3063604124995,240542.83457645,0.0,1.0
2020-07-28,62.81,64.075,62.77,64.03,92887,51.8195977525093,52.8632498963865,51.7865968942049,52.826123930794,112587.374719972,0.0,1.0
2020-07-29,63.44,64.01,62.71,63.05,100701,52.3393612708039,52.8096235016418,51.7370956067483,52.0176029023358,122058.643531128,0.0,1.0
2020-07-30,61.21,62.205,60.92,62.17,107785,50.4995634203327,51.320459770655,50.2603071976257,51.2915840196387,130645.086871061,0.0,1.0
2020-07-31,60.18,61.19,59.64,61.11,221225,49.649791318994,50.4830629911805,49.2042797318843,50.4170612745716,268144.54091989,0.0,1.0
2020-08-03,61.04,61.32,60.535,60.97,159755,50.3593097725389,50.5903157806698,49.9426739364457,50.3015582705062,193637.387884087,0.0,1.0
2020-08-04,60.03,60.78,59.285,60.78,93558,49.5260381003524,50.1448041935602,48.9113971144326,50.1448041935602,113400.686899686,0.0,1.0
2020-08-05,60.69,61.41,60.37,60.81,180668,50.0705522623753,50.6645677118548,49.8065453959399,50.1695548372885,218985.819500123,0.0,1.0
2020-08-06,60.12,60.5975,59.88,60.53,94169,49.6002900315373,49.9942377775463,49.4022848817108,49.9385488291576,114141.273698204,0.0,1.0
2020-08-07,60.53,60.565,59.37,59.81,87712,49.9385488291576,49.967424580174,48.9815239383295,49.3445333796781,106314.810591775,0.0,1.0
2020-08-10,61.01,61.79,59.9,60.88,154963,50.3345591288106,50.9780758657467,49.418785310863,50.2273063393212,187829.05410586,0.0,1.0
2020-08-11,62.33,63.375,61.7,61.88,108441,51.4235874528563,52.2857348760592,50.9038239345618,51.0523277969316,131440.217705476,0.0,1.0
2020-08-12,62.89,64.02,62.64,63.26,170438,51.8855994691181,52.8178737162179,51.6793441047155,52.190857408434,206586.142006122,0.0,1.0
2020-08-13,62.84,62.99,62.35,62.35,94339,51.8443483962376,51.9681016148792,51.4400878820085,51.4400878820085,114347.328944927,0.0,1.0
2020-08-14,61.87,62.08,61.41,62.08,68791,51.3658359508236,51.5401825735757,50.9839338247952,51.5401825735757,82858.5594143681,0.39,1.0
2020-08-17,62.17,62.52,61.52,61.9,84138,51.6149025547552,51.905480259342,51.0752582462367,51.3907426112168,101343.976276055,0.0,1.0
2020-08-18,62.33,62.65,61.91,62.11,114396,51.747738076852,52.0134091210457,51.3990448313478,51.5650892339689,137789.649267579,0.0,1.0
2020-08-19,61.3,62.87,61.16,62.45,127013,50.8926094033536,52.1960579639289,50.7763783215188,51.8473647184247,152986.789069749,0.0,1.0
2020-08-20,61.53,61.92,60.53,60.53,101834,51.0835604663678,51.4073470514789,50.2533384532625,50.2533384532625,122658.756805436,0.0,1.0
2020-08-21,61.84,61.91,60.69,60.99,87525,51.3409292904304,51.3990448313478,50.3861739753594,50.635240579291,105423.607924621,0.0,1.0
2020-08-24,62.64,62.66,61.9,62.56,59101,52.0051069009147,52.0217113411768,51.3907426112168,51.9386891398662,71186.9825987202,0.0,1.0
2020-08-25,61.28,62.645,61.02,62.25,85272,50.8760049630915,52.0092580109802,50.6601472396841,51.6813203158036,102709.8759777,0.0,1.0
2020-08-26,61.07,61.44,60.71,61.13,58787,50.7016583403394,51.0088404851883,50.4027784156215,50.7514716611257,70808.7705120212,0.0,1.0
2020-08-27,61.57,62.13,61.08,61.37,83349,51.116769346892,51.581693674231,50.7099605604704,50.950724944271,100393.628070942,0.0,1.0
2020-08-28,61.45,62.06,61.02,62.06,71838,51.0171427053194,51.5235781333136,50.6601472396841,51.5235781333136,86528.6620518581,0.0,1.0
2020-08-31,60.5,61.15,60.45,61.15,115169,50.2284317928694,50.7680761013878,50.1869206922141,50.7680761013878,138720.72551923,0.0,1.0
2020-09-01,61.55,61.62,60.12,60.22,90548,51.1001649066299,51.1582804475473,49.9129474278894,49.9959696291999,109064.802631917,0.0,1.0
2020-09-02,62.12,62.43,61.19,61.85,74220,51.5733914540999,51.8307602781626,50.801284981912,51.3492315105615,89397.7741235685,0.0,1.0
2020-09-03,60.64,62.03,60.1501,61.81,97502,50.3446628747041,51.4986714729204,49.9379371104838,51.3160226300373,117440.875405499,0.0,1.0
2020-09-04,60.12,61.39,59.05,61.39,79651,49.9129474278894,50.9673293845331,49.0246098738667,50.9673293845331,95939.3978269516,0.0,1.0
2020-09-08,58.12,59.25,58.06,59.2,98030,48.2525034016788,49.1906542764878,48.2026900808925,49.1491431758325,118076.849869758,0.0,1.0
2020-09-09,58.66,59.37,58.38,58.69,66961,48.7008232887557,49.2902809180604,48.4683611250862,48.7257299491488,80654.3297371094,0.0,1.0
2020-09-10,57.87,59.25,57.72,58.72,145654,48.0449478984025,49.1906542764878,47.9204145964367,48.750636609542,175439.819350502,0.0,1.0
2020-09-11,58.35,59.17,57.52,57.9,110734,48.443454464693,49.1242365154393,47.7543701938156,48.0698545587956,133378.780918879,0.0,1.0
2020-09-14,59.2,59.58,58.81,59.06,88792,49.1491431758325,49.4646275408125,48.8253565907214,49.0329120939978,106949.705739422,0.0,1.0
2020-09-15,59.46,60.62,59.32,59.73,79111,49.3650008992399,50.328058434442,49.2487698174051,49.5891608427783,95288.9693975966,0.0,1.0
2020-09-16,58.38,59.9252,58.33,59.66,125272,48.4683611250862,49.7512201797364,48.4268500244309,49.5310453018609,150889.759633625,0.0,1.0
2020-09-17,57.58,58.12,57.3025,57.56,110685,47.8041835146019,48.2525034016788,47.5737969059652,47.7875790743398,133319.760561401,0.0,1.0
2020-09-18,57.27,58.05,56.53,58.03,259179,47.5468146905393,48.1943878607614,46.9324504008414,48.1777834204993,312180.351651473,0.0,1.0
2020-09-21,54.94,56.3605,54.38,55.98,114252,45.612397400004,46.7917277696201,45.1474730726651,46.4758282936335,137616.201686418,0.0,1.0
2020-09-22,55.65,55.74,54.29,54.75,118724,46.2018550293088,46.2765750104882,45.0727530914856,45.454655217514,143002.71267915,0.0,1.0
2020-09-23,54.33,56.34,54.26,55.87,84775,45.1059619720098,46.7747082183514,45.0478464310924,46.3845038721919,102111.240923276,0.0,1.0
2020-09-24,54.89,56.14,54.03,54.39,85048,45.5708862993488,46.6086638157303,44.8568953680782,45.1557752927961,102440.068629227,0.0,1.0
2020-09-25,55.57,55.92,54.42,54.42,75717,46.1354372682603,46.4260149728472,45.1806819531893,45.1806819531893,91200.9062693915,0.0,1.0
2020-09-28,56.65,57.22,56.45,56.54,83897,47.032077042414,47.5053035898841,46.866032639793,46.9407526209725,101053.692477028,0.0,1.0
2020-09-29,56.04,56.75,55.54,56.56,67636,46.5256416144198,47.1150992437246,46.1105306078672,46.9573570612346,81467.3652738033,0.0,1.0
2020-09-30,55.74,57.17,55.44,56.5,248133,46.2765750104882,47.4637924892288,46.0275084065566,46.9075437404482,298875.47677989,0.0,1.0
2020-10-01,55.93,56.45,55.245,55.79,111297,46.4343171929782,46.866032639793,45.8656151140011,46.3180861111435,134056.912781337,0.0,1.0
2020-10-02,56.95,57.55,54.99,54.99,73438,47.2811436463456,47.7792768542088,45.6539085006593,45.6539085006593,88455.8573980952,0.0,1.0
2020-10-05,57.84,58.24,56.79,57.53,66338,48.0200412380093,48.3521300432514,47.1483081242488,47.7626724139467,79903.9280491685,0.0,1.0
2020-10-06,56.13,57.85,56.04,57.79,130014,46.6003615955993,48.0283434581404,46.5256416144198,47.9785301373541,156601.484841035,0.0,1.0
2020-10-07,56.81,57.41,55.915,56.73,158348,47.1649125645109,47.663045772374,46.4218638627817,47.0984948034625,190729.705428709,0.0,1.0
2020-10-08,58.98,59.7,57.47,57.8,178956,48.9664943329493,49.5642541823851,47.7128590931604,47.9868323574851,215551.981488242,0.0,1.0
2020-10-09,59.2,59.895,57.82,59.6,153505,49.1491431758325,49.7261474749407,48.0034367977472,49.4812319810746,184896.326015068,0.0,1.0
2020-10-12,59.77,60.0,59.28,59.41,68526,49.6223697233025,49.8133207863167,49.2155609368809,49.3234897985846,82539.3676851476,0.0,1.0
2020-10-13,59.7,60.06,58.72,59.3,71561,49.5642541823851,49.863134107103,48.750636609542,49.232165377143,86195.0163575409,0.0,1.0
2020-10-14,59.55,60.52,59.47,60.29,98072,49.4397208804193,50.2450362331315,49.3733031193709,50.0540851701173,118127.438747597,0.0,1.0
2020-10-15,59.46,60.17,58.81,58.9,96445,49.3650008992399,49.9544585285446,48.8253565907214,48.9000765719009,116167.721979892,0.0,1.0
2020-10-16,59.19,59.85,58.73,59.35,71868,49.1408409557014,49.6887874843509,48.758938829673,49.2736764777983,86564.7969646002,0.0,1.0
2020-10-19,58.03,59.82,57.96,59.72,64134,48.1777834204993,49.6638808239578,48.119667879582,49.5808586226472,77249.2164597271,0.0,1.0
2020-10-20,58.48,58.76,58.06,58.17,168716,48.5513833263967,48.7838454900662,48.2026900808925,48.2940145023341,203217.931272325,0.0,1.0
2020-10-21,57.4,58.87,57.18,58.68,101066,47.654743552243,48.8751699115078,47.4720947093598,48.7174277290178,121733.703039242,0.0,1.0
2020-10-22,57.79,58.97,56.115,58.32,171495,47.9785301373541,48.9581921128183,46.5879082654027,48.4185478042999,206565.22868932,0.0,1.0
2020-10-23,57.75,58.63,57.17,58.37,134142,47.9453212568298,48.6759166283625,47.4637924892288,48.4600589049551,161573.648834327,0.0,1.0
2020-10-26,57.28,57.35,56.21,56.94,127655,47.5551169106704,47.6132324515877,46.6667793566477,47.2728414262146,153760.076202427,0.0,1.0
2020-10-27,56.61,58.13,56.45,57.12,134317,46.9988681618898,48.2608056218099,46.866032639793,47.4222813885735,161784.435825321,0.0,1.0
2020-10-28,55.99,56.87,54.97,55.34,124045,46.4841305137646,47.2147258852972,45.6373040603972,45.9444862052461,149411.84170248,0.0,1.0
2020-10-29,56.59,56.805,55.04,55.81,146943,46.9822637216277,47.1607614544454,45.6954196013145,46.3346905514056,176992.416101314,0.0,1.0
2020-10-30,56.31,57.405,55.59,56.46,118956,46.7498015579582,47.6588946623085,46.1520417085224,46.874334859924,143282.156004355,0.0,1.0
2020-11-02,57.8,57.98,56.99,56.99,159932,47.9868323574851,48.1362723198441,47.3143525268698,47.3143525268698,192637.628821484,0.0,1.0
2020-11-03,59.28,60.21,58.51,58.85,85890,49.2155609368809,49.9876674090688,48.5762899867899,48.8585654712457,103454.255180185,0.0,1.0
2020-11-04,59.41,59.95,57.9185,58.45,103342,49.3234897985846,49.7718096856615,48.0852136660381,48.5264766660035,124475.138419265,0.0,1.0
2020-11-05,60.09,60.92,59.62,60.1,77769,49.8880407674962,50.5771250383736,49.4978364213367,49.8963429876272,93672.5343009404,0.0,1.0
2020-11-06,59.12,60.81,59.07,60.61,95858,49.0827254147841,50.485800616932,49.0412143141288,50.3197562143109,115460.682187241,0.0,1.0
2020-11-09,65.48,67.81,61.25,62.9,381554,54.3629374181337,56.297354708669,50.8510983026983,52.220964624322,459580.683211318,0.0,1.0
2020-11-10,64.23,66.76,63.52,65.99,160200,53.3251599017521,55.4256215949084,52.7357022724473,54.7863506448173,192960.434041979,0.0,1.0
2020-11-11,63.18,65.76,62.885,64.64,145339,52.4534267879915,54.5953995818031,52.2085112941255,53.6655509271252,175060.402766711,0.0,1.0
2020-11-12,60.81,62.51,60.24,62.51,188806,50.485800616932,51.897178039211,50.012574069462,51.897178039211,227416.277838513,0.0,1.0
2020-11-13,63.61,63.64,60.045,60.33,183111,53.9644308518431,53.9898817703395,50.9400133705222,51.1817970962379,215840.147410768,1.39,1.0
2020-11-16,68.2,68.27,64.41,64.97,259282,57.8584213817906,57.9178068582822,54.6431220117468,55.1182058236794,305625.905057362,0.0,1.0
2020-11-17,68.46,68.69,66.07,67.11,173028,58.0789960087593,58.2741197172316,56.051406168547,56.9337046764218,203954.918198198,0.0,1.0
2020-11-18,67.04,69.33,66.98,68.77,182486,56.8743191999302,58.8170726451546,56.8234173629375,58.341988833222,215103.435295539,0.0,1.0
2020-11-19,67.58,68.22,65.92,68.22,121581,57.3324357328652,57.8753886607882,55.9241515760651,57.8753886607882,143312.313090686,0.0,1.0
2020-11-20,69.25,69.43,66.94,66.97,157259,58.7492035291642,58.9019090401426,56.7894828049423,56.8149337234387,185367.37684612,0.0,1.0
2020-11-23,71.03,71.25,69.53,70.11,133274,60.25929135995,60.4459314289235,58.9867454351305,59.4787965260607,157095.312712085,0.0,1.0
2020-11-24,73.95,74.81,71.265,72.08,184289,62.7365140935985,63.466107090495,60.4586568881717,61.1500735073236,217228.702405552,0.0,1.0
2020-11-25,72.51,73.79,71.97,73.7,90023,61.5148700057718,62.6007758616177,61.0567534728368,62.5244231061286,106113.655598842,0.0,1.0
2020-11-27,72.51,72.66,70.85,72.44,48439,61.5148700057718,61.6421245982537,60.1065858489716,61.4554845292802,57096.9570393378,0.0,1.0
2020-11-30,70.77,72.97,70.63,71.6,122963,60.0387167329812,61.9051174227164,59.9199457799981,60.7428588113813,144941.330919881,0.0,1.0
2020-12-01,71.45,72.12,71.03,71.98,115232,60.6156042188994,61.1840080653188,60.25929135995,61.0652371123356,135828.496739342,0.0,1.0
2020-12-02,71.68,72.25,70.68,71.45,154404,60.8107279273717,61.2942953788031,59.9623639774921,60.6156042188994,182002.075903753,0.0,1.0
2020-12-03,72.5,73.69,71.29,72.19,86553,61.506386366273,62.5159394666298,60.4798659869187,61.2433935418103,102023.42993509,0.0,1.0
2020-12-04,75.28,75.45,72.4,73.01,190120,63.8648381469384,64.0090600184179,61.4215499712851,61.9390519807116,224101.931755794,0.0,1.0
2020-12-07,76.2,76.54,74.68,74.68,101000,64.6453329808276,64.9337767237867,63.3558197770106,63.3558197770106,119052.677821035,0.0,1.0
2020-12-08,78.03,78.16,76.09,76.09,188903,66.1978390091074,66.3081263225917,64.5520129463409,64.5520129463409,222667.405925019,0.0,1.0
2020-12-09,76.01,78.82,75.445,78.82,118626,64.4841438303505,66.8680465295123,64.0048181986685,66.8680465295123,139829.138209882,0.0,1.0
2020-12-10,74.97,75.97,74.345,75.52,74932,63.6018453224757,64.4502092723553,63.0716178538009,64.0684454949095,88325.2995493643,0.0,1.0
2020-12-11,75.34,75.55,74.04,74.04,101510,63.9157399839312,64.0938964134059,62.8128668490876,62.8128668490876,119653.834907062,0.0,1.0
2020-12-14,74.83,76.64,74.8,76.12,81214,63.4830743694925,65.0186131187747,63.4576234509962,64.5774638648373,95730.1403619559,0.0,1.0
2020-12-15,75.28,76.01,74.52,75.7,152835,63.8648381469384,64.4841438303505,63.2200815450299,64.2211510058878,180152.633809682,0.0,1.0
2020-12-16,75.56,76.55,75.0,75.91,132306,64.1023800529047,64.9422603632855,63.6272962409721,64.3993074353625,155954.292988018,0.0,1.0
2020-12-17,75.78,76.17,74.11,75.74,147576,64.2890201218782,64.6198820623312,62.8722523255792,64.255085563883,173953.643387298,0.0,1.0
2020-12-18,74.38,76.45,74.19,76.0,373521,63.1013105920467,64.8574239682975,62.9401214415696,64.4756601908517,440283.913588028,0.0,1.0
2020-12-21,74.15,74.95,72.72,73.35,145402,62.9061868835744,63.5848780434781,61.6930264352465,62.2274957236707,171391.063965684,0.0,1.0
2020-12-22,73.58,75.08,72.99,74.38,369714,62.422619432143,63.6951653569624,61.922084701714,63.1013105920467,435796.452751744,0.0,1.0
2020-12-23,73.85,75.12,73.63,74.03,114541,62.6516776986105,63.7290999149576,62.465037629637,62.8043832095888,135013.987824744,0.0,1.0
2020-12-24,73.4,74.49,72.65,74.26,42546,62.2699139211647,63.1946306265335,61.633640958755,62.9995069180612,50150.6458472649,0.0,1.0
2020-12-28,73.51,74.67,73.03,73.89,68942,62.3632339556514,63.3473361375118,61.9560192597092,62.6856122566057,81264.6506370079,0.0,1.0
2020-12-29,72.86,73.87,72.26,73.87,61950,61.8117973882297,62.6686449776081,61.3027790183019,62.6686449776081,73022.904861516,0.0,1.0
2020-12-30,73.46,74.08,72.45,72.73,61228,62.3208157581574,62.8468014070828,61.463968168779,61.7015100747453,72171.8550260033,0.0,1.0
2020-12-31,74.3,74.54,72.595,73.23,98241,63.0334414760563,63.2370488240275,61.5869809415116,62.1256920496851,115800.535859567,0.0,1.0
2021-01-04,71.42,75.0,71.33,74.93,109388,60.590153300403,63.6272962409721,60.5138005449138,63.5679107644805,128939.943777103,0.0,1.0
2021-01-05,71.37,72.15,70.615,71.38,100080,60.547735102909,61.2094589838151,59.9072203207499,60.5562187424078,117968.237587418,0.0,1.0
2021-01-06,74.44,74.89,71.47,72.09,157268,63.1522124290395,63.5339762064853,60.632571497897,61.1585571468224,185377.985500579,0.0,1.0
2021-01-07,72.93,74.95,72.42,74.95,126160,61.8711828647213,63.5848780434781,61.4385172502826,63.5848780434781,148709.760731701,0.0,1.0
2021-01-08,71.67,73.14,70.8,73.14,144331,60.8022442878729,62.049339294196,60.0641676514776,62.049339294196,170128.634085028,0.0,1.0
2021-01-11,72.71,73.49,71.0,71.01,78247,61.6845427957477,62.3462666766538,60.2338404414536,60.2423240809524,92232.8206085399,0.0,1.0
2021-01-12,73.6,74.37,72.32,73.01,64103,62.4395867111406,63.0928269525479,61.3536808552947,61.9390519807116,75560.7307560575,0.0,1.0
2021-01-13,73.74,73.95,72.73,73.66,99639,62.5583576641237,62.7365140935985,61.7015100747453,62.4904885481334,117448.413518912,0.0,1.0
2021-01-14,74.54,75.18,73.93,74.48,83813,63.2370488240275,63.7800017519504,62.7195468146009,63.1861469870347,98793.6840219248,0.0,1.0
2021-01-15,73.63,73.87,72.835,73.56,96061,62.465037629637,62.6686449776081,61.7905882894827,62.4056521531454,113230.884001648,0.0,1.0
2021-01-19,73.8,74.29,73.06,74.29,87533,62.6092595011165,63.0249578365575,61.9814701782056,63.0249578365575,103178.594531769,0.0,1.0
2021-01-20,74.25,74.455,73.45,73.85,97743,62.9910232785624,63.1649378882877,62.3123321186587,62.6516776986105,115213.523646153,0.0,1.0
2021-01-21,73.95,74.66,73.19,74.66,146700,62.7365140935985,63.338852498013,62.09175749169,63.338852498013,172921.067686592,0.0,1.0
2021-01-22,73.27,73.97,72.54,73.12,142904,62.1596266076803,62.7534813725961,61.5403209242682,62.0323720151984,168446.572983537,0.0,1.0
2021-01-25,72.03,72.95,71.145,72.66,105903,61.1076553098296,61.8881501437188,60.3568532141861,61.6421245982537,124832.037022585,0.0,1.0
2021-01-26,72.18,73.06,71.58,72.39,114124,61.2349099023115,61.9814701782056,60.7258915323837,61.4130663317863,134522.453501463,0.0,1.0
2021-01-27,68.38,71.18,67.65,70.27,179740,58.0111268927689,60.3865459524319,57.3918212093568,59.6145347580414,211866.616946068,0.0,1.0
2021-01-28,68.8,69.9241,68.27,69.29,174481,58.3674397517184,59.3210856677781,57.9178068582822,58.7831380871594,205667.626523683,0.0,1.0
2021-01-29,65.5,68.53,64.775,68.46,190285,55.5678387171156,58.1383814852509,54.9527748534529,58.0789960087593,224296.423754214,0.0,1.0
2021-02-01,67.94,68.085,65.045,66.04,118340,57.6378467548219,57.7608595275544,55.1818331199204,56.0259552500506,139492.018745953,0.0,1.0
2021-02-02,67.5,68.51,66.84,68.48,121276,57.2645666168749,58.1214142062533,56.7046464099543,58.0959632877569,142952.797578454,0.0,1.0
2021-02-03,67.2,67.59,66.7205,66.97,82704,57.010057431911,57.340919372364,56.6032669179437,56.8149337234387,97486.4620446621,0.0,1.0
2021-02-04,68.7,68.835,67.4,67.4,73314,58.2826033567304,58.3971324899642,57.1797302218869,57.1797302218869,86418.0992254591,0.0,1.0
2021-02-05,67.79,69.3538,67.63,69.17,199631,57.51059216234,58.8372637071617,57.3748539303592,58.6813344131739,235312.922040505,0.0,1.0
2021-02-08,68.54,68.66,67.44,68.0,98320,58.1468651247497,58.2486687987352,57.2136647798821,57.6887485918147,115893.656270932,0.0,1.0
2021-02-09,70.04,70.37,68.11,68.61,135890,59.4194110495691,59.6993711530294,57.7820686263014,58.2062506012413,160178.894941589,0.0,1.0
2021-02-10,68.98,71.41,68.83,70.44,100021,58.5201452626967,60.5816696609042,58.3928906702148,59.758756629521,117898.69196374,0.0,1.0
2021-02-11,69.15,70.145,68.06,69.25,68824,58.6643671341763,59.5084892643065,57.7396504288075,58.7492035291642,81125.5593896525,0.0,1.0
2021-02-12,69.03,69.715,68.27,68.86,53854,58.5625634601907,59.1436927658582,57.9178068582822,58.4183415887112,63479.8308056834,0.0,1.0
2021-02-16,67.78,69.62,67.6,69.41,80949,57.5021085228412,59.0630981906197,57.3494030118628,58.884941761145,95417.7744250986,0.0,1.0
2021-02-17,66.27,67.36,66.0,67.16,91938,56.2210789585229,57.1457956638917,55.9920206920554,56.9761228739158,108370.941519904,0.0,1.0
2021-02-18,66.59,67.125,65.39,65.51,106221,56.4925554224844,56.94643013567,55.4745186826289,55.5763223566144,125206.876146813,0.0,1.0
2021-02-19,66.21,67.62,66.08,67.02,72406,56.1701771215301,57.3663702908604,56.0598898080458,56.8573519209326,85347.8038644541,0.0,1.0
2021-02-22,65.35,66.197,65.15,65.37,92388,55.4405841246337,56.1591483901817,55.2709113346578,55.4575514036313,108901.374242869,0.0,1.0
2021-02-23,64.15,65.32,63.27,65.02,110437,54.4225473847781,55.4151332061373,53.6759871088841,55.1606240211734,130176.441391303,0.0,1.0
2021-02-24,66.16,66.55,63.72,64.34,112102,56.1277589240362,56.4586208644892,54.0577508863299,54.5837365352552,132139.042466274,0.0,1.0
2021-02-25,63.78,65.93,63.44,65.92,146966,54.1086527233227,55.9326352155639,53.8202089803636,55.9241515760651,173234.612362834,0.0,1.0
2021-02-26,64.38,65.29,63.97,64.25,161760,54.6176710932504,55.3896822876409,54.2698418737998,54.5073837797661,190672.882815155,0.0,1.0
2021-03-01,66.5,66.82,64.89,65.0,118722,56.4162026669952,56.6876791309567,55.050336707689,55.1436567421758,139942.297190781,0.0,1.0
2021-03-02,66.35,67.055,65.81,65.94,147900,56.2889480745133,56.8870446591784,55.8308315415783,55.9411188550626,174335.554947832,0.0,1.0
2021-03-03,67.18,67.99,66.57,66.57,125978,56.9930901529134,57.6802649523159,56.4755881434868,56.4755881434868,148495.230163746,0.0,1.0
2021-03-04,65.0,67.895,64.66,66.88,174593,55.1436567421758,57.5996703770773,54.8552129992167,56.7385809679495,205799.645334732,0.0,1.0
2021-03-05,65.89,65.96,63.61,65.26,150403,56.2804644350145,56.3402554884437,54.3329844090343,55.7423449541516,176083.366928197,0.45,1.0
2021-03-08,66.62,67.355,65.58,65.86,131409,56.9039997064906,57.5318057674974,56.0156754841137,56.2548396978306,153846.260810406,0.0,1.0
2021-03-09,66.69,67.97,66.62,67.38,130214,56.9637907599198,58.0571128797683,56.9039997064906,57.5531597151507,152447.22207129,0.0,1.0
2021-03-10,66.97,67.78,66.18,67.12,181455,57.2029549736367,57.8948228776033,56.5281702277927,57.3310786595564,212437.300758336,0.0,1.0
2021-03-11,66.54,67.6989,65.96,67.14,152177,56.8356670740001,57.8255506714161,56.3402554884437,57.3481618176791,178160.266278148,0.0,1.0
2021-03-12,67.92,67.96,66.5,66.53,130704,58.0144049844618,58.048571300707,56.8015007577548,56.8271254949388,153020.886491513,0.0,1.0
2021-03-15,69.23,69.23,67.2,67.98,153316,59.1333518414942,59.1333518414942,57.399411292047,58.0656544588297,179493.743369238,0.0,1.0
2021-03-16,67.76,69.26,67.66,68.68,123108,57.8777397194807,59.1589765786782,57.7923239288675,58.6635649931218,144127.91723434,0.0,1.0
2021-03-17,67.76,67.93,66.85,67.74,124085,57.8777397194807,58.0229465635231,57.1004560249009,57.8606565613581,145271.733843642,0.0,1.0
2021-03-18,64.78,67.555,64.69,67.42,169446,55.3323491592084,57.7026373487237,55.2554749476565,57.5873260313959,198377.839488011,0.0,1.0
2021-03-19,65.67,66.4,64.12,64.91,643089,56.0925496956655,56.7160849671417,54.7686049411615,55.4433896870055,752892.404769103,0.0,1.0
2021-03-22,66.01,66.41,65.5,65.56,94167,56.3829633837503,56.724626546203,55.9473428516232,55.9985923259911,110245.42338602,0.0,1.0
2021-03-23,64.47,65.855,64.16,65.5,168665,55.0675602083076,56.2505689082999,54.8027712574068,55.9473428516232,197463.488646798,0.0,1.0
2021-03-24,64.41,66.435,64.34,65.08,140789,55.0163107339397,56.7459804938563,54.9565196805105,55.5885965310479,164827.836854677,0.0,1.0
2021-03-25,64.31,64.33,62.43,63.86,122836,54.9308949433265,54.9479781014491,53.325078079799,54.5465238855673,143809.474943931,0.0,1.0
2021-03-26,65.09,65.1,64.19,64.89,78216,55.5971381101092,55.6056796891705,54.8283959945907,55.4263065288829,91570.8903921853,0.0,1.0
2021-03-29,66.1,66.635,64.505,64.52,111313,56.4598375953022,56.9168120750826,55.0974557350222,55.1102681036141,130318.99511897,0.0,1.0
2021-03-30,65.16,66.26,65.09,65.94,99887,55.6569291635384,56.5965028602832,55.5971381101092,56.3231723303211,116942.077434338,0.0,1.0
2021-03-31,65.33,66.38,64.84,65.3,206725,55.8021360075808,56.699001809019,55.3835986335763,55.7765112703968,242021.994429842,0.0,1.0
2021-04-01,67.18,67.36,65.785,65.96,89591,57.3823281339243,57.536076557028,56.1907778548707,56.3402554884437,104888.100147365,0.0,1.0
2021-04-05,67.55,68.1561,66.99,67.95,119833,57.698366559193,58.2160716660994,57.2200381317593,58.0400297216457,140293.731568563,0.0,1.0
2021-04-06,66.12,67.755,66.06,67.64,103397,56.4769207534248,57.87346892995,56.4256712790569,57.7752407707449,121051.38787308,0.0,1.0
2021-04-07,65.28,66.26,64.96,66.01,88638,55.7594281122742,56.5965028602832,55.4860975823121,56.3829633837503,103772.381387217,0.0,1.0
2021-04-08,65.38,65.7825,64.825,65.44,153267,55.8448439028874,56.1886424601054,55.3707862649843,55.8960933772553,179436.376927215,0.0,1.0
2021-04-09,66.5,66.51,65.39,65.64,119644,56.8015007577548,56.8100423368161,55.8533854819487,56.0669249584816,140072.461006477,0.0,1.0
2021-04-12,67.52,67.75,66.1289,66.18,93766,57.6727418220091,57.8691981404194,56.4845227587894,56.5281702277927,109775.955156409,0.0,1.0
2021-04-13,66.4,67.57,66.305,67.3,113804,56.7160849671417,57.7154497173157,56.6349399660592,57.4848270826601,133235.317712389,0.0,1.0
2021-04-14,67.01,67.67,66.1,66.37,71795,57.237121289882,57.8008655079289,56.4598375953022,56.6904602299577,84053.5449998331,0.0,1.0
2021-04-15,67.61,67.76,66.9,67.34,81740,57.7496160335609,57.8777397194807,57.1431639202075,57.5189933989054,95696.5912429329,0.0,1.0
2021-04-16,67.49,68.17,66.93,68.0,100889,57.6471170848251,58.2279444609947,57.1687886573914,58.0827376169523,118115.162636509,0.0,1.0
2021-04-19,66.62,67.37,65.99,67.29,83727,56.9039997064906,57.5446181360894,56.3658802256277,57.4762855035988,98022.8590041233,0.0,1.0
2021-04-20,66.78,67.19,65.98,66.14,125047,57.0406649714717,57.3908697129857,56.3573386465664,56.4940039115474,146397.989297223,0.0,1.0
2021-04-21,68.3,68.33,66.92,67.2,110171,58.3389849887918,58.3646097259757,57.1602470783301,57.399411292047,128982.005796735,0.0,1.0
2021-04-22,66.67,68.9875,65.53,68.93,203963,56.9467076017972,58.9262185492573,55.9729675888071,58.8771044696547,238788.400289727,0.0,1.0
2021-04-23,68.91,68.94,66.48,67.39,164606,58.8600213115321,58.885646048716,56.7844175996322,57.561701294212,192711.439908664,0.0,1.0
2021-04-26,68.18,69.3983,67.33,69.05,129472,58.236486040056,59.2771066170962,57.5104518198441,58.9796034183905,151578.530234952,0.0,1.0
2021-04-27,68.03,68.24,67.25,68.19,81079,58.1083623541362,58.2877355144239,57.4421191873536,58.2450276191173,94922.729647489,0.0,1.0
2021-04-28,68.63,68.8,67.715,68.37,86694,58.6208570978152,58.7660639418576,57.8393026137048,58.398776042221,101496.45560576,0.0,1.0
2021-04-29,68.46,69.36,68.05,69.05,86957,58.4756502537728,59.2443923692913,58.1254455122589,58.9796034183905,101804.361202737,0.0,1.0
2021-04-30,68.02,68.44,67.36,68.16,178588,58.0998207750749,58.4585670956502,57.536076557028,58.2194028819334,209080.778528173,0.0,1.0
2021-05-03,70.85,71.1,67.43,68.43,206632,60.5170876494275,60.7306271259604,57.5958676104573,58.4500255165889,241913.115264371,0.0,1.0
2021-05-04,71.75,71.86,69.7596,70.19,268793,61.285829764946,61.3797871346205,59.5857138685816,59.9533434313806,314687.715316389,0.0,1.0
2021-05-05,69.66,71.88,68.86,71.88,159600,59.5006397411308,61.3968702927431,58.8173134162255,61.3968702927431,186850.69687267,0.0,1.0
2021-05-06,70.1,70.58,69.36,69.93,133862,59.8764692198288,60.286465014772,59.2443923692913,59.7312623757864,156718.095142665,0.0,1.0
2021-05-07,70.78,71.29,70.17,70.25,110530,60.4572965959983,60.8929171281254,59.936260273258,60.0045929057485,129402.302790327,0.0,1.0
2021-05-10,69.96,71.0,69.81,70.97,91914,59.7568871129703,60.6452113353472,59.6287634270506,60.6195865981633,107607.737796708,0.0,1.0
2021-05-11,70.34,70.5,67.83,68.66,283443,60.0814671173004,60.2181323822814,57.9375307729099,58.6464818349992,331839.110737345,0.0,1.0
2021-05-12,69.21,70.2,69.11,69.85,120827,59.1162686833716,59.9618850104419,59.0308528927584,59.6629297432958,141457.450821016,0.0,1.0
2021-05-13,72.05,72.455,69.35,69.35,106372,61.5420771367855,61.8880110887688,59.23585079023,59.23585079023,124534.350424434,0.0,1.0
2021-05-14,73.08,73.21,71.63,72.06,101219,62.8062308378603,62.9179551127498,61.5600754640933,61.9296249887276,117776.284634819,0.45,1.0
2021-05-17,72.37,73.45,72.02,72.52,135266,62.196044413464,63.1242153125457,61.8952482887616,62.3249570383365,157392.652737267,0.0,1.0
2021-05-18,71.43,72.39,71.27,72.28,76392,61.3881919642633,62.213232763447,61.2506851643994,62.1186968385406,88888.1132576208,0.0,1.0
2021-05-19,70.85,71.04,69.97,70.58,62115,60.8897298147565,61.0530191395949,60.1334424155048,60.6576870899861,72275.6984369713,0.0,1.0
2021-05-20,71.25,71.57,70.58,70.95,65501,61.2334968144164,61.5085104141443,60.6576870899861,60.9756715646715,76215.5763232722,0.0,1.0
2021-05-21,72.17,72.59,71.725,72.04,69035,62.0241609136341,62.385116263277,61.6417201265125,61.9124366387446,80327.6638750111,0.0,1.0
2021-05-24,72.98,73.37,71.78,72.43,74945,62.7202890879454,63.0554619126138,61.6889880889657,62.247609463413,87204.4147043196,0.0,1.0
2021-05-25,72.25,73.43,72.18,72.99,99937,62.0929143135661,63.1070269625627,62.0327550886256,62.7288832629369,116284.576586905,0.0,1.0
2021-05-26,72.26,72.93,71.97,72.45,54239,62.1015084885576,62.6773182129879,61.8522774138042,62.264797813396,63111.3516465086,0.0,1.0
2021-05-27,73.14,73.46,72.5,72.6,150158,62.8577958878093,63.1328094875372,62.3077686883535,62.3937104382685,174720.66853254,0.0,1.0
2021-05-28,73.13,73.73,72.62,73.14,73929,62.8492017128178,63.3648522123076,62.4108987882515,62.8577958878093,86022.2186226652,0.0,1.0
2021-06-01,73.72,73.93,73.01,73.66,70181,63.3562580373161,63.5367357121376,62.7460716129199,63.3046929873672,81661.1252033339,0.0,1.0
2021-06-02,74.18,74.64,73.63,73.87,92360,63.751590086925,64.1469221365339,63.2789104623927,63.4851706621886,107468.13986378,0.0,1.0
2021-06-03,74.47,74.58,73.46,73.76,105505,64.0008211616784,64.0953570865849,63.1328094875372,63.3906347372821,122763.383459594,0.0,1.0
2021-06-04,74.4,75.05,73.81,74.82,45127,63.9406619367379,64.4992833111852,63.4336056122396,64.3016172863808,52508.821433876,0.0,1.0
2021-06-07,74.6,74.92,73.93,74.34,114797,64.1125454365679,64.3875590362958,63.5367357121376,63.889096886789,133575.357859921,0.0,1.0
2021-06-08,74.85,74.93,73.86,74.54,60671,64.3273998113553,64.3961532112873,63.4765764871971,64.0609803866189,70595.4906201318,0.0,1.0
2021-06-09,74.35,74.96,74.19,74.63,77720,63.8976910617804,64.4219357362618,63.7601842619165,64.1383279615424,90433.3459312793,0.0,1.0
2021-06-10,74.03,74.75,73.56,74.75,57511,63.6226774620526,64.2414580614403,63.2187512374522,64.2414580614403,66918.5815472696,0.0,1.0
2021-06-11,74.83,74.83,74.18,74.18,70985,64.3102114613723,64.3102114613723,63.751590086925,63.751590086925,82596.6425750367,0.0,1.0
2021-06-14,75.0,75.255,74.43,74.67,73538,64.4563124362278,64.6754638985109,63.9664444617124,64.1727046615084,85567.2593038395,0.0,1.0
2021-06-15,75.79,76.13,74.9,75.01,91787,65.135252260556,65.4274542102669,64.3703706863128,64.4649066112193,106801.409199618,0.0,1.0
2021-06-16,77.22,77.28,75.74,75.85,200937,66.3642192843401,66.4157843342891,65.0922813855985,65.186817310505,233806.037460029,0.0,1.0
2021-06-17,78.1,78.1,77.14,77.59,121982,67.1205066835918,67.1205066835918,66.2954658844081,66.6822037590255,141935.6716854,0.0,1.0
2021-06-18,77.46,78.02,76.975,77.52,262852,66.570479484136,67.0517532836599,66.1536619970484,66.622044534085,305849.020132895,0.0,1.0
2021-06-21,79.57,79.57,77.48,77.85,119997,68.3838504073419,68.3838504073419,66.587667834119,66.9056523088044,139625.967726656,0.0,1.0
2021-06-22,80.39,80.925,78.89,79.51,149003,69.0885727566447,69.5483611186898,67.7994465079201,68.3322853573929,173376.734994833,0.0,1.0
2021-06-23,80.42,81.09,80.03,80.2,116822,69.1143552816192,69.6901650060495,68.7791824569508,68.9252834318062,135931.604971486,0.0,1.0
2021-06-24,81.83,82.13,80.06,80.86,127820,70.3261339554202,70.5839592051651,68.8049649819253,69.492498981245,148728.644839631,0.0,1.0
2021-06-25,82.07,82.41,81.46,82.0,434562,70.5323941552162,70.8245961049271,70.0081494807348,70.4722349302757,505647.139405411,0.0,1.0
2021-06-28,81.5,81.92,80.77,81.8,98896,70.0425261807008,70.4034815303437,69.4151514063215,70.3003514304457,115073.291034737,0.0,1.0
2021-06-29,81.89,82.15,81.615,81.62,72278,70.3776990053692,70.6011475551481,70.141359193103,70.1456562805988,84101.1499899769,0.0,1.0
2021-06-30,82.09,82.4,81.41,81.53,85310,70.5495825051992,70.8160019299356,69.9651786057774,70.0683087056753,99264.9091790714,0.0,1.0
2021-07-01,82.15,82.54,81.67,82.5,68094,70.6011475551481,70.9363203798165,70.1886271555563,70.9019436798505,79232.7362048962,0.0,1.0
2021-07-02,81.12,82.5,80.91,82.25,95332,69.7159475310239,70.9019436798505,69.5354698562025,70.6870893050631,110926.296118383,0.0,1.0
2021-07-06,80.89,81.15,80.06,81.15,66062,69.5182815062195,69.7417300559984,68.8049649819253,69.7417300559984,76868.3440415873,0.0,1.0
2021-07-07,81.11,81.27,79.24,79.72,153172,69.7073533560324,69.8448601558964,68.1002426326225,68.5127630322144,178227.695097606,0.0,1.0
2021-07-08,79.32,80.74,79.08,80.06,104555,68.1689960325545,69.3893688813471,67.9627358327586,68.8049649819253,121657.983580094,0.0,1.0
2021-07-09,80.15,80.49,79.76,79.92,55858,68.8823125568487,69.1745145065596,68.5471397321804,68.6846465320443,64995.1857569403,0.0,1.0
2021-07-12,81.6,81.62,80.18,80.24,117852,70.1284679306158,70.1456562805988,68.9080950818232,68.9596601317722,137130.091156628,0.0,1.0
2021-07-13,81.23,82.1,80.57,81.78,63051,69.8104834559304,70.5581766801907,69.2432679064916,70.2831630804628,73364.8082129836,0.0,1.0
2021-07-14,80.44,81.68,80.22,81.59,42567,69.1315436316021,70.1972213305478,68.9424717817892,70.1198737556243,49530.0596533295,0.0,1.0
2021-07-15,79.36,80.14,78.93,80.14,120047,68.2033727325205,68.8737183818572,67.8338232078861,68.8737183818572,139684.146667682,0.0,1.0
2021-07-16,79.22,80.67,78.4,79.78,115259,68.0830542826395,69.3292096564066,67.3783319333368,68.5643280821633,134112.931275004,0.0,1.0
2021-07-19,78.01,79.05,77.39,78.25,94461,67.0431591086684,67.9369533077841,66.5103202591956,67.2494193084643,109912.818965705,0.0,1.0
2021-07-20,80.13,81.06,78.61,78.61,110303,68.8651242068657,69.664382481075,67.5588096081582,67.5588096081582,128346.234640477,0.0,1.0
2021-07-21,81.48,82.71,80.84,81.13,148691,70.0253378307178,71.082421354672,69.475310631262,69.7245417060154,173013.698402829,0.0,1.0
2021-07-22,81.01,81.34,77.47,78.5,171177,69.6214116061175,69.9050193808369,66.5790736591275,67.4642736832517,199177.931761176,0.0,1.0
2021-07-23,82.13,82.399,81.13,81.67,124221,70.5839592051651,70.8151425124364,69.7245417060154,70.1886271555563,144540.924664558,0.0,1.0
2021-07-26,82.9,83.66,81.8273,82.34,89671,71.2457106795104,71.8988679788642,70.3238135281725,70.7644368799866,104339.276415385,0.0,1.0
2021-07-27,82.38,82.53,81.9,82.44,56099,70.7988135799526,70.927726204825,70.3862931803607,70.8503786299016,65275.608252687,0.0,1.0
2021-07-28,82.82,83.68,82.135,82.79,124346,71.1769572795784,71.9160563288472,70.5882562926609,71.151174754604,144686.372017124,0.0,1.0
2021-07-29,84.17,84.82,83.31,83.45,68185,72.3371709034305,72.8957922778778,71.5980718541618,71.7183903040428,79338.621877564,0.0,1.0
2021-07-30,83.21,84.91,82.95,84.19,128254,71.5121301042468,72.9731398528013,71.2886815544679,72.3543592534135,149233.638047739,0.0,1.0
2021-08-02,83.45,85.05,83.09,83.98,70976,71.7183903040428,73.0934583026823,71.4090000043489,72.1738815785921,82586.170365652,0.0,1.0
2021-08-03,84.28,84.8,82.74,83.87,73101,72.431706828337,72.8786039278949,71.1082038796465,72.0793456536856,85058.7753592697,0.0,1.0
2021-08-04,84.9,85.0,83.88,83.88,76369,72.9645456778098,73.0504874277248,72.0879398286771,72.0879398286771,88861.3509447487,0.0,1.0
2021-08-05,86.36,86.47,84.72,85.35,58235,74.2192952265684,74.3138311514749,72.8098505279629,73.3512835524272,67761.0126133305,0.0,1.0
2021-08-06,87.29,88.0,86.0,86.0,97307,75.0185535007776,75.6287399251739,73.9099049268745,73.9099049268745,113224.364288922,0.0,1.0
2021-08-09,87.25,87.53,86.77,87.06,44951,74.9841768008116,75.2248137005735,74.5716564012198,74.8208874759732,52304.0315614634,0.0,1.0
2021-08-10,88.53,88.56,87.15,87.19,53445,76.0842311997232,76.1100137246977,74.8982350508967,74.9326117508626,62187.4700630111,0.0,1.0
2021-08-11,88.23,88.96,87.63,88.96,101496,75.8264059499783,76.4537807243576,75.3107554504885,76.4537807243576,118098.595968105,0.0,1.0
2021-08-12,88.84,88.98,87.5,88.09,54406,76.3506506244597,76.4709690743406,75.1990311755991,75.7060875000974,63305.6693095365,0.0,1.0
2021-08-13,88.17,88.615,87.8344,88.38,34400,76.1615787746467,76.545971454183,75.8716862280121,76.3429775672369,39823.8593369294,0.45,1.0
2021-08-16,87.54,88.3,86.89,87.85,57708,75.6173823968762,76.2738732652978,75.0559099436209,75.8851615668902,66806.8393783582,0.0,1.0
2021-08-17,86.22,86.84,85.53,86.63,48390,74.4771614148808,75.0127197549089,73.8811368106559,74.8313209623188,56019.6672475004,0.0,1.0
2021-08-18,85.77,86.65,85.37,86.18,54736,74.0884497164733,74.8485970378035,73.7429282067777,74.4426092639112,63366.2431589002,0.0,1.0
2021-08-19,84.99,85.9,84.33,84.79,109143,73.4146827725669,74.2007442071243,72.8445722815692,73.2419220177191,126351.612779375,0.0,1.0
2021-08-20,87.58,87.67,85.0,85.0,79237,75.6519345478457,75.7296768875272,73.4233208103093,73.4233208103093,91730.3239034965,0.0,1.0
2021-08-23,88.2,88.77,87.4801,87.97,58548,76.1874928878739,76.6798610391901,75.5656405507993,75.9888180197989,67779.2824551902,0.0,1.0
2021-08-24,87.35,88.83,86.865,88.72,52397,75.4532596797708,76.7316892656444,75.0343148492649,76.6366708504781,60658.452258055,0.0,1.0
2021-08-25,87.41,88.09,87.09,87.74,43455,75.5050879062251,76.0924744727076,75.2286706984687,75.790143151724,50306.5641711124,0.0,1.0
2021-08-26,86.21,87.485,85.86,87.12,46961,74.4685233771384,75.569873189293,74.1661920561548,75.2545848116958,54365.3563465565,0.0,1.0
2021-08-27,88.38,88.71,86.2,86.38,72380,76.3429775672369,76.6280328127357,74.459885339396,74.615370018759,83792.1784536904,0.0,1.0
2021-08-30,88.09,89.35,87.97,88.9,65459,76.0924744727076,77.1808672282486,75.9888180197989,76.7921555298411,75779.9421027925,0.0,1.0
2021-08-31,87.71,88.37,86.835,88.32,51872,75.7642290384968,76.3343395294945,75.0084007360377,76.2911493407825,60050.675335035,0.0,1.0
2021-09-01,87.0,88.07,86.37,88.07,63824,75.1509283587872,76.0751983972228,74.6067319810166,76.0751983972228,73887.1511139588,0.0,1.0
2021-09-02,88.41,89.16,86.55,87.62,83624,76.3688916804641,77.0167445111433,74.7622166603796,75.6864866988153,96809.0236392844,0.0,1.0
2021-09-03,87.94,88.17,87.0749,88.17,54438,75.9629039065718,76.1615787746467,75.2156272614776,76.1615787746467,63021.2574006908,0.0,1.0
2021-09-07,87.18,88.36,86.94,88.36,54202,75.3064130381502,76.3257014917521,75.0991001323328,76.3257014917521,62748.0472029142,0.0,1.0
2021-09-08,87.73,87.99,86.77,86.77,73407,75.7815051139816,76.0060940952837,74.9522534907122,74.9522534907122,84981.1058821505,0.0,1.0
2021-09-09,87.53,88.72,87.15,87.52,54865,75.6087443591338,76.6366708504781,75.280498924923,75.6001063213914,63515.5826314137,0.0,1.0
2021-09-10,86.66,88.3,86.46,87.7,78897,74.8572350755459,76.2738732652978,74.6844743206981,75.7555910007544,91336.7159914454,0.0,1.0
2021-09-13,86.19,87.31,85.61,87.31,69390,74.4512473016536,75.4187075288012,73.950241112595,75.4187075288012,80330.7441683004,0.0,1.0
2021-09-14,85.19,87.1,84.99,86.58,67795,73.5874435274147,75.237308736211,73.4146827725669,74.7881307736068,78484.2599926491,0.0,1.0
2021-09-15,85.7,85.98,84.9,85.6,87633,74.0279834522765,74.2698485090635,73.3369404328854,73.9416030748527,101450.123990498,0.0,1.0
2021-09-16,86.6,86.63,84.72,85.96,130241,74.8054068490916,74.8313209623188,73.1814557535224,74.2525724335787,150776.141392472,0.0,1.0
2021-09-17,87.22,87.38,84.76,86.59,446751,75.3409651891197,75.479173792998,73.216007904492,74.7967688113492,517190.377402109,0.0,1.0
2021-09-20,84.38,86.96,83.07,85.89,101205,72.8877624702811,75.1163762078176,71.7561795260281,74.1921061693819,117162.025703312,0.0,1.0
2021-09-21,84.04,85.0,83.73,84.79,56849,72.5940691870399,73.4233208103093,72.3262900170259,73.2419220177191,65812.4005652646,0.0,1.0
2021-09-22,84.5,85.15,84.18,84.77,65009,72.9914189231898,73.5528913764451,72.7150017154334,73.2246459422343,75258.9904544897,0.0,1.0
2021-09-23,86.11,86.49,84.32,84.76,39645,74.3821429997145,74.7103884339253,72.8359342438268,73.216007904492,45895.8402154816,0.0,1.0
2021-09-24,85.73,86.52,84.85,85.51,50467,74.0538975655037,74.7363025471525,73.2937502441735,73.8638607351712,58424.1485220005,0.0,1.0
2021-09-27,86.81,87.51,85.73,85.74,43000,74.9868056416818,75.591468283649,74.0538975655037,74.0625356032461,49779.8241711618,0.0,1.0
2021-09-28,84.2,86.79,84.09,86.79,51077,72.7322777909181,74.969529566197,72.6372593757519,74.969529566197,59130.3274230333,0.0,1.0
2021-09-29,83.09,85.5,82.95,84.8,66673,71.7734556015129,73.8552226974288,71.6525230731195,73.2505600554615,77185.3538828807,0.0,1.0
2021-09-30,83.77,84.45,82.65,83.67,95512,72.3608421679954,72.9482287344779,71.3933819408478,72.2744617905715,110571.408517116,0.0,1.0
2021-10-01,85.31,85.91,83.15,84.47,82993,73.6910999803234,74.2093822448667,71.8252838279673,72.9655048099627,96078.5336613309,0.0,1.0
2021-10-04,85.65,85.84,83.895,85.23,76226,73.9847932635646,74.14891598067,72.4688176397753,73.6219956783843,88244.5785411855,0.0,1.0
2021-10-05,86.6,87.0,85.45,85.86,75874,74.8054068490916,75.1509283587872,73.8120325087168,74.1661920561548,87837.0785851797,0.0,1.0
2021-10-06,85.96,86.545,84.85,86.1,55649,74.2525724335787,74.7578976415084,73.2937502441735,74.3735049619721,64423.1961697902,0.0,1.0
2021-10-07,85.82,87.7276,85.595,86.72,83895,74.1316399051852,75.7794319849234,73.9372840559815,74.9090633020003,97122.7522985958,0.0,1.0
2021-10-08,86.36,86.59,85.68,86.32,42432,74.5980939432742,74.7967688113492,74.0107073767918,74.5635417923047,49122.2674239706,0.0,1.0
2021-10-11,84.73,86.84,84.68,86.11,44389,73.1900937912648,75.0127197549089,73.1469036025528,74.3821429997145,51387.8282589232,0.0,1.0
2021-10-12,84.67,84.67,83.41,84.5,70142,73.1382655648105,73.1382655648105,72.0498728092694,72.9914189231898,81201.3122561309,0.0,1.0
2021-10-13,85.5,86.31,83.65,84.9,79585,73.8552226974288,74.5549037545623,72.2571857150867,73.3369404328854,92133.1931781839,0.0,1.0
2021-10-14,87.16,87.33,86.38,86.6,49046,75.2891369626654,75.435983604286,74.615370018759,74.8054068490916,56779.098983693,0.0,1.0
2021-10-15,87.34,88.86,87.28,88.82,81907,75.4446216420284,76.7576033788716,75.3927934155741,76.723051227902,94821.3036834267,0.0,1.0
2021-10-18,87.8,87.83,86.43,86.82,49665,75.8419713781783,75.8678854914055,74.658560207471,74.9954436794241,57495.6969176919,0.0,1.0
2021-10-19,89.76,89.87,88.55,88.55,92190,77.5350267756866,77.6300451908529,76.4898242088575,76.4898242088575,106725.627682312,0.0,1.0
2021-10-20,92.2,92.41,89.705,90.0,130655,79.6427079848296,79.8241067774198,77.4875175681035,77.742339681504,151255.41690891,0.0,1.0
2021-10-21,91.53,92.89,90.59,92.42,91627,79.0639594560895,80.2387325890545,78.2519839083049,79.8327448151622,106073.859286768,0.0,1.0
2021-10-22,92.72,93.38,91.71,92.16,106575,80.0918859474339,80.6619964384315,79.2194441354525,79.6081558338601,123378.71537306,0.0,1.0
2021-10-25,93.4,93.695,92.59,92.89,56452,80.6792725139163,80.9340946273168,79.9795914567828,80.2387325890545,65352.8054444285,0.0,1.0
2021-10-26,94.0,94.85,93.27,94.0,58739,81.1975547784597,81.9317879865628,80.5669780232653,81.1975547784597,68000.3974881365,0.0,1.0
2021-10-27,91.42,94.065,91.33,93.68,65351,78.9689410409232,81.2537020237852,78.8911987012417,80.9211375707032,75654.9137071999,0.0,1.0
2021-10-28,93.53,93.72,91.72,91.72,66658,80.7915670045674,80.9556897216728,79.2280821731949,79.2280821731949,77167.9888279373,0.0,1.0
2021-10-29,94.89,95.1768,93.47,93.47,86890,81.9663401375323,82.2140790599841,80.7397387781131,80.7397387781131,100589.974935634,0.0,1.0
2021-11-01,96.07,96.4,94.2386,95.6,102219,82.9856285911343,83.2706838366331,81.4036583589931,82.579640817242,118335.903417488,0.0,1.0
2021-11-02,95.69,97.11,95.45,96.58,57642,82.6573831569235,83.8839845163428,82.4500702511061,83.4261685159961,66730.4331366071,0.0,1.0
2021-11-03,98.4,99.16,94.96,95.54,75920,84.998291385111,85.6547822535326,82.0268064017291,82.5278125907876,87890.3314203396,0.0,1.0
2021-11-04,98.93,99.415,97.51,98.29,60122,85.4561073854576,85.8750522159635,84.2295060260384,84.9032729699447,69601.4555539207,0.0,1.0
2021-11-05,100.45,100.75,99.36,100.01,100505,86.7690891223008,87.0282302545725,85.8275430083804,86.3890154616357,116351.656472619,0.0,1.0
2021-11-08,99.86,101.22,99.36,101.22,96000,86.2594448954998,87.4342180284648,85.8275430083804,87.4342180284648,111136.351637943,0.0,1.0
2021-11-09,100.41,100.58,98.53,99.72,53874,86.7345369713313,86.8813836129519,85.1105858757621,86.1385123671064,62368.3313348179,0.0,1.0
2021-11-10,99.64,100.46,99.0942,100.17,80813,86.0694080651673,86.7777271600432,85.5979439651877,86.5272240655139,93554.812342886,0.0,1.0
2021-11-11,100.0,100.2929,99.48,100.05,74742,86.3803774238933,86.6333855493679,85.931199461289,86.4235676126052,86526.5957721157,0.0,1.0
2021-11-12,99.75,99.83,97.67,98.82,59976,87.6328928965397,87.7031749159054,85.8055603930329,86.8158644214141,68268.9547526763,1.7,1.0
2021-11-15,99.7,100.2646,98.97,99.97,59149,87.5889666344362,88.0849819861093,86.9476432077247,87.8261684497953,67327.604452882,0.0,1.0
2021-11-16,99.72,100.25,98.47,99.17,93386,87.6065371392776,88.072155517575,86.5083805866894,87.1233482561388,106298.596247389,0.0,1.0
2021-11-17,98.66,99.25,97.835,99.25,52737,86.6753003826828,87.1936302755045,85.9505170579746,87.1936302755045,60029.0093836183,0.0,1.0
2021-11-18,99.81,100.0,98.29,99.07,98142,87.685604411064,87.8525242070574,86.3502460431167,87.0354957319317,111712.214174622,0.0,1.0
2021-11-19,98.44,99.86,98.405,99.38,89919,86.4820248294273,87.7295306731675,86.4512764459548,87.3078385569736,102352.209924068,0.0,1.0
2021-11-22,97.98,99.98,97.95,99.15,68329,86.0779032180748,87.834953702216,86.0515474608127,87.1057777512974,77776.9342619651,0.0,1.0
2021-11-23,98.83,99.29,97.07,98.34,52207,86.8246496738348,87.2287712851873,85.2784452477906,86.3941723052202,59425.7256364708,0.0,1.0
2021-11-24,99.12,99.365,98.28,98.28,44196,87.0794219940353,87.2946606783426,86.341460790696,86.341460790696,50307.0348847753,0.0,1.0
2021-11-26,93.27,96.67,92.91,96.67,67453,81.9400493279224,84.9270351509624,81.623780240777,84.9270351509624,76779.8086723402,0.0,1.0
2021-11-29,92.91,95.07,92.825,94.79,97811,81.623780240777,83.5213947636495,81.549105595201,83.2754076958697,111335.446400461,0.0,1.0
2021-11-30,89.77,92.515,89.64,92.21,94589,78.8652109806754,81.2767627701592,78.7510026992062,81.0088125713276,107667.936526292,0.0,1.0
2021-12-01,88.18,93.22,88.1,91.74,119007,77.4683558457832,81.8961230658189,77.3980738264176,80.5959057075545,135462.243201476,0.0,1.0
2021-12-02,90.91,91.82,88.3,88.78,131881,79.8667297566359,80.6661877269201,77.5737788748317,77.9954709910256,150116.346901055,0.0,1.0
2021-12-03,89.04,91.37,88.44,91.33,65181,78.2238875539639,80.2708513679883,77.6967724087216,80.2357103583055,74193.6564581532,0.0,1.0
2021-12-06,89.75,90.57,88.98,90.28,74001,78.847640475834,79.5680311743319,78.1711760394397,79.3132588541314,84233.2086276644,0.0,1.0
2021-12-07,92.64,93.08,90.59,90.59,56181,81.386578425418,81.773129531929,79.5856016791733,79.5856016791733,63949.215468856,0.0,1.0
2021-12-08,93.45,93.99,91.98,92.74,66093,82.0981838714951,82.5725875022132,80.8067517656514,81.474430949625,75231.7598117353,0.0,1.0
2021-12-09,90.64,92.39,90.38,92.31,76331,79.6295279412768,81.1669471149003,79.4011113783385,81.0966650955347,86885.3805726713,0.0,1.0
2021-12-10,90.62,91.76,89.91,91.67,122958,79.6119574364354,80.6134762123959,78.9882045145653,80.5344089406095,139959.552795778,0.0,1.0
2021-12-13,91.8,92.1,89.8,90.01,149111,80.6486172220787,80.9121747946999,78.8915667379375,79.0760570387724,169728.760039454,0.0,1.0
2021-12-14,90.73,91.76,89.38,90.99,199452,79.7085952130632,80.6134762123959,78.5225861362679,79.9370117760015,227030.471577477,0.0,1.0
2021-12-15,92.09,92.15,90.3,90.73,161452,80.9033895422792,80.9561010568034,79.3308293589728,79.7085952130632,183776.165178223,0.0,1.0
2021-12-16,91.85,93.6186,91.04,93.04,75859,80.6925434841822,82.2463032273082,79.9809380381051,81.7379885222462,86348.1165563437,0.0,1.0
2021-12-17,91.3,92.005,90.04,91.26,224377,80.2093546010434,80.8287148967031,79.1024127960345,80.1742135913606,255401.881761726,0.0,1.0
2021-12-20,88.18,89.99,86.325,89.99,98125,77.4683558457832,79.0584865339309,75.8386915217423,79.0584865339309,111692.863563865,0.0,1.0
2021-12-21,90.91,91.17,88.72,88.72,67085,79.8667297566359,80.0951463195742,77.9427594765013,77.9427594765013,76360.924863,0.0,1.0
2021-12-22,90.25,91.4714,89.795,90.57,162545,79.2869030968693,80.3599338275343,78.8871741117272,79.5680311743319,185020.295622812,0.0,1.0
2021-12-23,89.96,90.94,89.24,90.94,118234,79.0321307766688,79.893085513898,78.399592602378,79.893085513898,134582.359547618,0.0,1.0
2021-12-27,93.01,93.1,89.96,90.19,93078,81.7116327649841,81.7907000367704,79.0321307766688,79.2341915823451,105948.008711311,0.0,1.0
2021-12-28,92.0,93.83,91.8,92.98,71501,80.8243222704928,82.432023463482,80.6486172220787,81.685277007722,81387.5305750818,0.0,1.0
2021-12-29,91.49,92.62,90.305,92.28,120747,80.3762743970368,81.3690079205766,79.3352219851832,81.0703093382726,137442.835126074,0.0,1.0
2021-12-30,91.93,92.75,91.56,91.56,51890,80.7628255035479,81.4832162020457,80.4377711639818,80.4377711639818,59064.8936594033,0.0,1.0
2021-12-31,92.51,92.82,91.46,91.59,74934,81.2723701439488,81.5447129689907,80.3499186397747,80.4641269212439,85295.2156768882,0.0,1.0
2022-01-03,91.28,93.6,90.505,93.07,89299,80.191784096202,82.2299626578057,79.5109270335973,81.7643442795083,101646.481767027,0.0,1.0
2022-01-04,93.09,94.4,91.73,91.73,64968,81.7819147843497,82.9327828514622,80.5871204551337,80.5871204551337,73951.2046880732,0.0,1.0
2022-01-05,90.18,93.32,90.06,93.32,89256,79.2254063299244,81.9839755900259,79.1199833008759,81.9839755900259,101597.536104523,0.0,1.0
2022-01-06,90.65,91.765,90.11,90.3,79930,79.6383131936975,80.6178688386062,79.1639095629794,79.3308293589728,90982.0186971692,0.0,1.0
2022-01-07,90.9,91.49,90.105,90.65,68559,79.8579445042152,80.3762743970368,79.1595169367691,79.6383131936975,78038.7366428027,0.0,1.0
2022-01-10,88.44,90.06,87.74,90.06,105511,77.6967724087216,79.1199833008759,77.0818047392721,79.1199833008759,120100.134802415,0.0,1.0
2022-01-11,89.82,90.06,87.075,88.83,108678,78.9091372427789,79.1199833008759,76.4975854532952,78.0393972531291,123705.039759426,0.0,1.0
2022-01-12,90.08,91.924,89.44,90.67,134070,79.1375538057173,80.7575543520954,78.5752976507921,79.6558836985389,152608.022603897,0.0,1.0
2022-01-13,89.44,90.69,89.02,90.69,72004,78.5752976507921,79.6734542033803,78.2063170491225,79.6734542033803,81960.0809992615,0.0,1.0
2022-01-14,87.4,89.1,87.02,88.62,74376,76.7831061569682,78.2765990684881,76.4492665649813,77.8549069522943,84660.0603355517,0.0,1.0
2022-01-18,86.68,87.3,85.84,86.54,94016,76.1505679826774,76.6952536327611,75.4126067793381,76.0275744487875,107015.70711664,0.0,1.0
2022-01-19,87.41,88.275,86.1,87.79,102490,76.7918914093889,77.5518157437799,75.6410233422764,77.1257310013757,116661.417443674,0.0,1.0
2022-01-20,85.16,88.7,85.01,87.41,116693,74.8152096147301,77.9251889716599,74.6834308284195,76.7918914093889,132828.283596006,0.0,1.0
2022-01-21,83.9,85.95,83.89,85.15,105753,73.7082678097211,75.5092445559658,73.6994825573004,74.8064243623094,120375.596437905,0.0,1.0
2022-01-24,83.94,84.17,80.75,82.38,183351,73.743408819404,73.9454696250802,70.9409132971988,72.3729094417739,208703.166647625,0.0,1.0
2022-01-25,82.75,84.33,81.31,82.54,137346,72.69796378134,74.0860336638115,71.4328874327584,72.5134734805052,156336.999124001,0.0,1.0
2022-01-26,81.48,84.54,80.22,84.06,100039,71.5822367239104,74.2705239646463,70.4752949189014,73.8488318484524,113871.514680922,0.0,1.0
2022-01-27,81.8,84.3,80.4635,82.49,148973,71.8633648013729,74.0596779065494,70.6892158153456,72.4695472184016,169571.678610952,0.0,1.0
2022-01-28,81.66,81.87,79.075,81.02,350073,71.7403712674831,71.9248615683179,69.4693835167306,71.1781151125579,398478.021160692,0.0,1.0
2022-01-31,83.53,83.71,81.3263,81.37,124487,73.383213470155,73.5413480137277,71.4472073942041,71.4855989472826,141699.969492737,0.0,1.0
2022-02-01,83.81,83.995,81.57,83.68,112814,73.6292005379348,73.7917277077179,71.6613039956967,73.5149922564656,128412.929529619,0.0,1.0
2022-02-02,81.59,83.36,81.055,82.59,166712,71.6788745005381,73.233864179003,71.2088634960304,72.5573997426087,189763.471800857,0.0,1.0
2022-02-03,80.12,81.18,79.8,80.8,130736,70.3874423946944,71.3186791512892,70.1063143172318,70.9848395593024,148813.026352973,0.0,1.0
2022-02-04,80.1,81.02,79.2,80.0,102981,70.369871889853,71.1781151125579,69.5791991719895,70.2820193656459,117220.308613201,0.0,1.0
2022-02-07,80.57,81.2,80.03,80.1,79888,70.7827787536261,71.3362496561306,70.308375122908,70.369871889853,90934.2113058858,0.0,1.0
2022-02-08,82.06,82.47,80.58,80.58,107922,72.0917813643113,72.4519767135602,70.7915640060468,70.7915640060468,122844.506716325,0.0,1.0
2022-02-09,83.77,84.01,82.76,83.44,139562,73.594059528252,73.8049055863489,72.7067490337607,73.3041461983687,158859.40814981,0.0,1.0
2022-02-10,82.04,83.36,81.58,82.18,151319,72.0742108594699,73.233864179003,71.6700892481174,72.1972043933598,172242.062895495,0.0,1.0
2022-02-11,80.75,82.52,80.29,82.32,81823,70.9409132971988,72.4959029756638,70.5367916858464,72.3201979272496,93136.7661185847,0.0,1.0
2022-02-14,80.08,81.025,79.0401,80.65,79436,70.3523013850116,71.1825077387683,69.4387229857824,70.8530607729918,90419.7127139788,0.0,1.0
2022-02-15,81.82,82.09,81.14,81.14,67313,71.8809353062144,72.1181371215734,71.2835381416064,71.2835381416064,76620.4507013955,0.0,1.0
2022-02-16,82.15,82.52,80.72,81.06,77495,72.1708486360976,72.4959029756638,70.9145575399367,71.2132561222407,88210.3282739538,0.0,1.0
2022-02-17,79.25,81.42,79.2,81.18,57187,69.623125434093,71.5295252093861,69.5791991719895,71.3186791512892,65094.3163172152,0.0,1.0
2022-02-18,79.82,80.57,79.21,79.21,74469,70.1238848220732,70.7827787536261,69.5879844244102,69.5879844244102,84765.9195591078,0.0,1.0
2022-02-22,79.66,80.41,79.08,79.75,75171,69.9833207833419,70.6422147148948,69.473776142941,70.0623880551283,85564.985956273,0.0,1.0
2022-02-23,78.8,80.64,78.71,80.64,75207,69.2277890751612,70.8442755205711,69.1487218033749,70.8442755205711,85605.9637202302,0.0,1.0
2022-02-24,78.06,78.14,76.08,77.0,121360,68.577680396029,68.6479624153946,66.8382004167293,67.6464436394342,138140.595384567,0.0,1.0
2022-02-25,80.77,80.89,78.62,78.87,87042,70.9584838020402,71.0639068310887,69.0696545315885,69.2892858421062,99077.403621156,0.0,1.0
2022-02-28,81.26,81.68,79.19,79.73,132111,71.3889611706548,71.7579417723245,69.5704139195688,70.0448175502869,150378.149281893,0.0,1.0
2022-03-01,78.79,81.8245,78.24,81.13,106101,69.2190038227405,71.8848886698037,68.7358149396017,71.2747528891857,120771.714822824,0.0,1.0
2022-03-02,81.22,81.87,79.19,79.64,86756,71.353820160972,71.9248615683179,69.5704139195688,69.9657502785005,98751.8580519405,0.0,1.0
2022-03-03,79.77,81.54,79.11,81.54,85891,70.0799585599697,71.6349482384346,69.5001319002031,71.6349482384346,97767.2534457469,0.0,1.0
2022-03-04,78.01,78.91,77.2,78.04,67505,69.0169430170643,69.8131902765869,68.3003204834939,69.0434845923817,76301.0475369501,0.55,1.0
2022-03-07,75.73,77.65,75.73,77.65,84612,66.9997832929404,68.6984441132552,66.9997832929404,68.6984441132552,95637.1266453807,0.0,1.0
2022-03-08,76.0,77.53,75.18,76.21,97067,67.2386574707971,68.5922778119856,66.5131877454543,67.4244484980191,109715.040089907,0.0,1.0
2022-03-09,77.92,78.48,77.24,77.77,62811,68.937318291112,69.4327610303705,68.3357092505838,68.8046104145249,70995.4091821847,0.0,1.0
2022-03-10,77.76,77.85,76.29,76.54,71372,68.7957632227524,68.8753879487047,67.4952260321989,67.7164058265107,80671.9260026251,0.0,1.0
2022-03-11,77.61,78.765,76.98,78.29,73973,68.6630553461653,69.684905995886,68.1056822644995,69.2646643866935,83611.8419294988,0.0,1.0
2022-03-14,77.45,79.16,77.07,77.91,80670,68.5215002778058,70.0343700708987,68.1853069904518,68.9284710993395,91181.4755174545,0.0,1.0
2022-03-15,77.84,78.46,76.99,77.45,44846,68.8665407569322,69.4150666468256,68.114529456272,68.5215002778058,50689.5308175997,0.0,1.0
2022-03-16,80.81,80.95,78.5671,78.86,101187,71.4941567133568,71.6180173981714,69.5098200707088,69.7689543177245,114371.885002909,0.0,1.0
2022-03-17,80.71,80.99,79.75,80.32,65143,71.4056847956321,71.6534061652613,70.5563543854746,71.0606443165056,73631.2738271171,0.0,1.0
2022-03-18,82.82,82.84,80.41,80.96,239370,73.2724422596239,73.2901366431689,71.1402690424579,71.6268645899439,270560.428841119,0.0,1.0
2022-03-21,82.13,83.37,81.84,82.19,96234,72.6619860273233,73.75903780711,72.4054174659216,72.7150691779581,108773.498387836,0.0,1.0
2022-03-22,83.37,83.9,82.58,82.68,92370,73.75903780711,74.2279389710511,73.0601096570846,73.1485815748093,104406.010828651,0.0,1.0
2022-03-23,82.01,82.79,81.535,82.47,73901,72.5558197260536,73.2459006843065,72.1355781168611,72.9627905475874,83530.4601737375,0.0,1.0
2022-03-24,82.34,82.38,81.71,82.38,41589,72.8477770545452,72.8831658216351,72.2904039728794,72.8831658216351,47008.1366715683,0.0,1.0
2022-03-25,83.67,84.07,82.6,82.6,72588,74.0244535602842,74.3783412311831,73.0778040406295,73.0778040406295,82046.3734332588,0.0,1.0
2022-03-28,84.61,84.61,82.81,83.7,75757,74.8560895868967,74.8560895868967,73.2635950678515,74.0509951356016,85628.3009889153,0.0,1.0
2022-03-29,86.63,86.895,85.61,85.61,79825,76.6432223249363,76.8776729069068,75.740808764144,75.740808764144,90226.3701894236,0.0,1.0
2022-03-30,86.04,87.4,85.57,86.84,92896,76.1212380103603,77.3244560914167,75.7054199970541,76.8290133521582,105000.549766573,0.0,1.0
2022-03-31,85.89,86.97,85.43,85.43,116026,75.9885301337732,76.9440268452004,75.5815593122395,75.5815593122395,131144.438804862,0.0,1.0
2022-04-01,87.7,87.88,86.295,86.3,78903,77.5898718445909,77.7491212964954,76.3468414005584,76.3512649964446,89184.2315948149,0.0,1.0
2022-04-04,87.49,88.07,87.33,87.94,79717,77.404080817369,77.9172179401724,77.2625257490094,77.8022044471303,90104.2975557818,0.0,1.0
2022-04-05,86.94,88.21,86.42,87.54,79667,76.9174852698829,78.041078624987,76.4574312977143,77.4483167762313,90047.7824476144,0.0,1.0
2022-04-06,87.65,88.03,86.07,86.54,142119,77.5456358857285,77.8818291730825,76.1477795856778,76.563597598984,160637.413153156,0.0,1.0
2022-04-07,87.5,87.93,86.54,87.42,165285,77.4129280091414,77.7933572553578,76.563597598984,77.3421504749617,186821.993069325,0.0,1.0
2022-04-08,85.98,87.69,85.68,87.69,101542,76.0681548597255,77.5810246528184,75.8027391065513,77.5810246528184,114773.142270898,0.0,1.0
2022-04-11,85.12,86.31,83.5656,86.1,93792,75.3072963672928,76.3601121882171,73.9320888781795,76.1743211609952,106013.300504935,0.0,1.0
2022-04-12,84.87,87.0,84.78,86.23,127253,75.086116572981,76.9705684205178,75.0064918470287,76.2893346540373,143834.341192793,0.0,1.0
2022-04-13,85.14,85.3,83.78,84.49,98957,75.3249907508377,75.4665458191973,74.1217726697814,74.749923285627,111851.311178638,0.0,1.0
2022-04-14,82.54,85.2,82.115,85.18,76167,73.0247208899947,75.3780739014726,72.6487152396646,75.3603795179276,86091.7248758889,0.0,1.0
2022-04-18,81.96,82.5,81.24,81.99,75267,72.5115837671912,72.9893321229048,71.8745859595732,72.5381253425086,85074.4529288738,0.0,1.0
2022-04-19,85.41,85.41,81.89,81.89,98027,75.5638649286945,75.5638649286945,72.4496534247839,72.4496534247839,110800.130166723,0.0,1.0
2022-04-20,86.66,87.13,85.78,86.04,103634,76.6697639002537,77.0855819135599,75.891211024276,76.1212380103603,117137.734396627,0.0,1.0
2022-04-21,83.86,87.49,83.73,85.63,106495,74.1925502039612,77.404080817369,74.077536710919,75.7585031476889,120371.528885971,0.0,1.0
2022-04-22,82.01,83.99,81.91,83.99,92723,72.5558197260536,74.3075636970033,72.4673478083289,74.3075636970033,104805.007492314,0.0,1.0
2022-04-25,82.17,82.59,80.14,81.8,85316,72.6973747944132,73.0689568488571,70.9013948646011,72.3700286988317,96432.8593683792,0.0,1.0
2022-04-26,78.53,83.1,78.15,81.34,88401,69.4769969892329,73.5201636292532,69.1408037018789,71.9630578772979,99919.8415423143,0.0,1.0
2022-04-27,79.08,79.97,78.59,78.61,94941,69.9635925367189,70.750992604469,69.5300801398677,69.5477745234127,107312.017690624,0.0,1.0
2022-04-28,80.6,80.99,78.5,80.15,73892,71.3083656861349,71.6534061652613,69.4504554139155,70.9102420563736,83520.2874542673,0.0,1.0
2022-04-29,77.69,81.19,77.41,80.13,107332,68.7338328803451,71.8303500007108,68.4861115107159,70.8925476728286,121317.591796696,0.0,1.0
2022-05-02,77.99,78.83,76.42,77.63,92515,68.9992486335193,69.7424127424071,67.610239525241,68.6807497297103,104569.904642337,0.0,1.0
2022-05-03,77.72,78.655,77.0,77.88,63295,68.7603744556625,69.5875868863888,68.1233766480445,68.9019295240221,71542.4754292462,0.0,1.0
2022-05-04,79.92,80.115,76.895,77.89,69510,70.7067566456067,70.8792768851699,68.0304811344335,68.9107767157946,78567.3033744671,0.0,1.0
2022-05-05,76.54,78.81,75.59,78.8,63410,67.7164058265107,69.7247183588621,66.8759226081257,69.7158711670897,71672.4601780314,0.0,1.0
2022-05-06,76.22,77.235,75.0,76.21,70818,67.4332956897915,68.3312856546976,66.3539382935498,67.4244484980191,80045.7386041291,0.0,1.0
2022-05-09,75.79,76.455,74.39,74.91,118555,67.0528664435752,67.6412046964447,65.8142595954289,66.2743135675975,134002.972975974,0.0,1.0
2022-05-10,73.24,76.9,72.84,76.9,198817,64.7968325415945,68.0349047303197,64.4429448706956,68.0349047303197,224723.285210782,0.0,1.0
2022-05-11,69.87,73.255,69.76,73.12,163773,61.815328914271,64.8101033292532,61.7180098047738,64.6906662403248,185112.97619834,0.0,1.0
2022-05-12,71.01,71.16,69.37,69.93,91885,62.823908776333,62.9566166529201,61.3729693256473,61.8684120649058,103857.814279426,0.0,1.0
2022-05-13,72.87,73.71,71.55,71.55,89657,64.956081993499,65.704855272963,63.7794382686271,63.7794382686271,100580.351977724,0.55,1.0
2022-05-16,71.24,72.49,71.13,72.49,62074,63.5031052726344,64.6173512242177,63.4050516288951,64.6173512242177,69636.7798238309,0.0,1.0
2022-05-17,73.25,73.51,71.755,72.5,58545,65.2948127627803,65.5265759207097,63.9621746046867,64.6262651918304,65677.8244480166,0.0,1.0
2022-05-18,71.36,73.13,70.74,72.24,74580,63.6100728839864,65.1878451514283,63.0574068920011,64.394502033901,83666.4471318316,0.0,1.0
2022-05-19,71.94,72.8,70.54,70.54,97300,64.1270830055211,64.8936842202104,62.8791275397478,62.8791275397478,109154.536148126,0.0,1.0
2022-05-20,72.47,72.87,70.96,72.87,89968,64.5995232889924,64.956081993499,63.2535141794798,64.956081993499,100929.242632832,0.0,1.0
2022-05-23,73.35,73.97,72.75,73.65,98880,65.383952438907,65.9366184308923,64.849114382147,65.651371467287,110927.035296266,0.0,1.0
2022-05-24,73.51,73.81,71.22,72.82,103814,65.5265759207097,65.7939949490897,63.4852773374091,64.9115121554357,116462.16871204,0.0,1.0
2022-05-25,75.34,75.475,72.75,72.75,121497,67.1578319938276,67.2781705565986,64.849114382147,64.849114382147,136299.57531746,0.0,1.0
2022-05-26,75.0,75.58,73.64,75.47,94425,66.8547570949969,67.3717672165316,65.6424574996743,67.2737135727922,105929.260799453,0.0,1.0
2022-05-27,77.12,77.16,75.22,75.22,83022,68.7445182288822,68.7801740993328,67.0508643824756,67.0508643824756,93136.9773904387,0.0,1.0
2022-05-31,76.21,77.41,75.215,76.33,175580,67.9333471761295,69.0030232896495,67.0464073986693,68.0403147874815,196971.772424336,0.0,1.0
2022-06-01,74.45,75.95,74.0,75.95,103168,66.3644888763003,67.7015840182002,65.9633603337303,67.7015840182002,115737.46336413,0.0,1.0
2022-06-02,76.42,76.5,74.16,74.71,66422,68.1205404959955,68.1918522368969,66.105983815533,66.5962520342296,74514.5179859281,0.0,1.0
2022-06-03,75.2,76.12,74.79,76.06,71495,67.0330364472503,67.8531214676156,66.6675637751309,67.7996376619396,80205.5864533426,0.0,1.0
2022-06-06,75.05,76.15,74.74,76.15,52947,66.8993269330603,67.8798633704536,66.6229939370676,67.8798633704536,59397.7926560617,0.0,1.0
2022-06-07,75.63,75.74,74.05,74.06,56102,67.4163370545949,67.5143906983342,66.0079301717936,66.0168441394063,62937.1817778226,0.0,1.0
2022-06-08,73.0,74.96,72.74,74.71,112588,65.0719635724637,66.8191012245463,64.8402004145344,66.5962520342296,126305.148158738,0.0,1.0
2022-06-09,70.4,72.66,70.19,72.54,155000,62.7543319931705,64.768888673633,62.5671386733045,64.661921062281,173884.410102358,0.0,1.0
2022-06-10,69.89,70.64,68.84,69.44,193786,62.2997196449245,62.9682672158744,61.3637530455945,61.8985911023545,217395.898684488,0.0,1.0
2022-06-13,66.11,68.14,65.74,68.14,149785,58.9302398873366,60.7397753127079,58.600423085668,60.7397753127079,168034.041078592,0.0,1.0
2022-06-14,64.98,66.46,64.82,66.07,155354,57.9229615471054,59.2422287537799,57.7803380653027,58.894584016886,174281.539658334,0.0,1.0
2022-06-15,66.35,67.38,64.5,65.48,218744,59.1441751100406,60.0623137741452,57.4950911016974,58.3686599277387,245394.654215679,0.0,1.0
2022-06-16,64.66,65.145,63.92,64.45,125777,57.6377145835,58.0700420127143,56.9780809801627,57.450521263634,141101.028706093,0.0,1.0
2022-06-17,65.58,66.54,65.27,65.42,168796,58.4577996038653,59.3135404946813,58.1814666078727,58.3151761220627,189361.244436372,0.0,1.0
2022-06-21,66.49,66.98,66.23,66.96,96101,59.2689706566179,59.7057550696386,59.0372074986886,59.6879271344133,107809.456098366,0.0,1.0
2022-06-22,65.53,66.54,65.46,65.8,184724,58.413229765802,59.3135404946813,58.3508319925133,58.653906891344,207229.830785471,0.0,1.0
2022-06-23,65.49,65.98,64.62,65.6,91985,58.3775738953513,58.814358308372,57.6020587130494,58.4756275390906,103191.983633971,0.0,1.0
2022-06-24,68.32,68.42,65.785,66.1,221723,60.9002267297359,60.9893664058625,58.640535939925,58.921325919724,248736.600394356,0.0,1.0
2022-06-27,68.57,69.13,68.0,68.9,92766,61.1230759200525,61.6222581063618,60.6149797661306,61.4172368512705,104068.136693906,0.0,1.0
2022-06-28,67.12,69.35,67.07,69.1,70277,59.8305506162159,61.8183653938405,59.7859807781526,61.5955162035238,78839.1915404093,0.0,1.0
2022-06-29,64.74,67.67,64.55,67.67,164585,57.7090263244013,60.3208188349126,57.5396609397607,60.3208188349126,184637.197656108,0.0,1.0
2022-06-30,63.59,63.9,62.01,63.5,308855,56.6839200489447,56.9602530449374,55.2755131661435,56.6036943404307,346484.319239767,0.0,1.0
2022-07-01,65.03,65.1,62.99,62.99,106004,57.9675313851687,58.0299291584573,56.1490819921848,56.1490819921848,118918.987151551,0.0,1.0
2022-07-05,66.1,66.13,62.56,63.71,122192,58.921325919724,58.948067822562,55.7657813848401,56.7908876602967,137079.25057566,0.0,1.0
2022-07-06,65.97,66.47,65.14,66.29,106305,58.8054443407593,59.2511427213926,58.065585028908,59.0906913043646,119256.659457621,0.0,1.0
2022-07-07,66.98,67.56,66.28,66.71,84869,59.7057550696386,60.2227651911732,59.081777336752,59.4650779440966,95209.0064579165,0.0,1.0
2022-07-08,66.12,67.315,65.25,66.84,117010,58.9391538549493,60.0043729846629,58.1636386726473,59.5809595230613,131265.902103722,0.0,1.0
2022-07-11,65.4,65.99,65.0702,65.66,72483,58.2973481868373,58.8232722759846,58.0033655349716,58.5291113447666,81313.9593383823,0.0,1.0
2022-07-12,65.7,66.84,65.02,65.43,92546,58.5647672152173,59.5809595230613,57.958617417556,58.3240900896753,103821.333015051,0.0,1.0
2022-07-13,65.46,66.04,64.19,64.77,83129,58.3508319925133,58.867842114048,57.2187581057047,57.7357682272393,93257.0137251545,0.0,1.0
2022-07-14,66.56,66.725,64.16,64.5,101262,59.3313684299066,59.4784488955156,57.1920162028667,57.4950911016974,113599.246037323,0.0,1.0
2022-07-15,67.91,68.44,66.68,67.8,92908,60.5347540576166,61.0071943410879,59.4383360412586,60.4367004138772,104227.437250257,0.0,1.0
2022-07-18,67.33,69.46,67.17,68.5,87692,60.0177439360819,61.9164190375798,59.8751204542793,61.0606781467639,98375.9463915872,0.0,1.0
2022-07-19,69.72,69.92,67.97,67.97,222411,62.1481821955092,62.3264615477625,60.5882378632926,60.5882378632926,249508.42280823,0.0,1.0
2022-07-20,70.0,70.47,68.49,69.61,107618,62.3977732886638,62.8167297664591,61.0517641791512,62.0501285517698,120729.628686423,0.0,1.0
2022-07-21,69.39,73.66,67.63,69.05,120259,61.8540212642912,65.6602854348996,60.2851629644619,61.5509463654605,134910.743706448,0.0,1.0
2022-07-22,69.47,69.94,68.51,69.28,94819,61.9253330051925,62.3442894829878,61.0695921143765,61.7559676205518,106371.263751584,0.0,1.0
2022-07-25,69.73,70.22,68.94,69.44,101829,62.1570961631218,62.5938805761425,61.4528927217212,61.8985911023545,114235.326427826,0.0,1.0
2022-07-26,69.88,70.315,69.16,69.52,69341,62.2908056773118,62.6785632684628,61.6490000091998,61.9699028432558,77789.1540703718,0.0,1.0
2022-07-27,70.95,71.41,69.75,70.34,69905,63.2446002118671,63.6546427220497,62.1749240983471,62.7008481874945,78421.8689561636,0.0,1.0
2022-07-28,72.6,72.67,70.8725,71.25,50273,64.715404867957,64.7778026412457,63.1755169628689,63.5120192402471,56398.0061230701,0.0,1.0
2022-07-29,73.69,73.72,72.59,72.59,65320,65.6870273377377,65.7137692405757,64.7064909003444,64.7064909003444,73278.2559218454,0.0,1.0
2022-08-01,74.26,74.47,72.62,72.97,80014,66.1951234916596,66.3823168115256,64.7332328031824,65.0452216696257,89762.4979995491,0.0,1.0
2022-08-02,73.72,74.3,72.82,73.95,61289,65.7137692405757,66.2307793621103,64.9115121554357,65.918790495667,68756.1394242802,0.0,1.0
2022-08-03,74.35,74.67,73.2724,73.77,78949,66.2753492001736,66.560596163779,65.3147800502327,65.758339078639,88567.7438269103,0.0,1.0
2022-08-04,74.42,74.86,73.96,74.24,125981,66.3377469734623,66.7299615484196,65.9277044632796,66.1772955564343,141329.883026485,0.0,1.0
2022-08-05,74.74,74.89,73.549,74.06,85559,66.6229939370676,66.7567034512576,65.5613403943991,66.0168441394063,95983.0725415979,0.0,1.0
2022-08-08,75.8,76.18,74.89,75.0,97503,67.5678745040102,67.9066052732916,66.7567034512576,66.8547570949969,109382.268633615,0.0,1.0
2022-08-09,75.19,75.72,74.99,75.72,109826,67.0241224796376,67.4965627631089,66.8458431273843,67.4965627631089,123206.640154204,0.0,1.0
2022-08-10,77.95,78.34,76.03,76.37,95308,69.4843775407335,69.8320222776275,67.7728957591016,68.0759706579322,106919.841019584,0.0,1.0
2022-08-11,77.24,78.24,76.895,78.24,114733,68.8514858402342,69.7428826015008,68.5439539575972,69.7428826015008,128711.484027573,0.0,1.0
2022-08-12,77.66,77.88,76.43,76.98,87456,69.7161406986628,69.9136368479508,68.611957682189,69.105698055409,97421.241220977,0.55,1.0
2022-08-15,77.88,78.22,76.84,77.06,90333,69.9136368479508,70.2188581695777,68.9800186876803,69.1775148369683,100626.063199946,0.0,1.0
2022-08-16,77.05,77.66,76.97,77.51,66246,69.1685377392733,69.7161406986628,69.0967209577141,69.5814842332392,73794.4514490126,0.0,1.0
2022-08-17,76.5,76.7,75.365,75.93,68865,68.6747973660534,68.8543393199515,67.6558967776812,68.1631027974436,76711.8754194404,0.0,1.0
2022-08-18,76.54,76.78,75.9949,76.31,79797,68.710705756833,68.9261561015108,68.2213641614835,68.5042325098501,88889.5305720626,0.0,1.0
2022-08-19,76.42,76.57,75.74,75.88,94688,68.6029805844941,68.7376370499177,67.9925379412403,68.118217308969,105477.297026297,0.0,1.0
2022-08-22,74.85,75.35,74.315,75.34,79232,67.1935762463934,67.6424311311388,66.7133015197158,67.6334540334439,88260.1512122718,0.0,1.0
2022-08-23,75.22,75.52,74.39,74.68,103376,67.525728861105,67.7950417919523,66.7806297524276,67.0409655855799,115155.25787207,0.0,1.0
2022-08-24,75.8,75.99,75.2,75.4,55394,68.0464005274097,68.216965383613,67.5077746657152,67.6873166196134,61705.9119579537,0.0,1.0
2022-08-25,76.67,77.4299,76.02,76.02,44372,68.8274080268668,69.5095776807029,68.2438966766977,68.2438966766977,49428.0016860729,0.0,1.0
2022-08-26,73.71,76.87,73.695,76.68,71335,66.1701871091738,69.006949980765,66.1567214626314,68.8363851245617,79463.3214702066,0.0,1.0
2022-08-29,72.78,73.665,72.72,73.2,69697,65.3353170235472,66.1297901695467,65.2814544373778,65.7123551267334,77638.6782996986,0.0,1.0
2022-08-30,71.93,72.85,71.86,72.85,59119,64.57226371948,65.3981567074116,64.5094240356156,65.3981567074116,65855.3599494939,0.0,1.0
2022-08-31,71.38,72.76,71.38,72.44,78536,64.07852334626,65.3173628281574,64.07852334626,65.0300957019203,87484.8449566713,0.0,1.0
2022-09-01,71.5,71.82,70.47,70.97,73315,64.1862485185989,64.473515644836,63.2616074560233,63.7104623407687,81668.9340938978,0.0,1.0
2022-09-02,70.84,73.06,70.43,72.24,57172,63.5937600707349,65.5866757590047,63.2256990652436,64.8505537480222,63686.5075361976,0.0,1.0
2022-09-06,71.39,71.68,70.315,70.84,61219,64.0875004439549,64.3478362771073,63.1224624417522,63.5937600707349,68194.64606553,0.0,1.0
2022-09-07,72.65,72.705,71.2,71.31,51537,65.2186147535134,65.2679887908354,63.9169355877516,64.0156836623956,57409.4231248341,0.0,1.0
2022-09-08,73.9,74.12,72.09,72.09,71438,66.340751965377,66.538248114665,64.7158972825985,64.7158972825985,79578.0578844694,0.0,1.0
2022-09-09,74.65,75.4,74.14,74.14,64059,67.0140342924952,67.6873166196134,66.5562023100549,66.5562023100549,71358.2520510264,0.0,1.0
2022-09-12,76.03,76.91,75.3,75.41,86390,68.2528737743926,69.0428583715446,67.5975456426643,67.6962937173083,96233.7750306464,0.0,1.0
2022-09-13,72.89,74.57,72.44,74.22,70705,65.4340650981912,66.9422175109359,65.0300957019203,66.6280190916141,78761.5356353959,0.0,1.0
2022-09-14,71.78,73.09,70.95,72.54,61316,64.4376072540563,65.6136070520894,63.6925081453789,65.1198666788694,68302.6988051755,0.0,1.0
2022-09-15,71.31,72.825,70.94,71.83,54616,64.0156836623956,65.3757139631743,63.683531047684,64.4824927425309,60839.2621492508,0.0,1.0
2022-09-16,72.61,72.98,70.13,70.65,250235,65.1827063627338,65.5148589774454,62.9563861343964,63.4231952145316,278748.21964109,0.0,1.0
2022-09-19,73.33,73.87,71.8,71.8,89751,65.8290573967672,66.3138206722923,64.4555614494462,64.4555614494462,99977.7467620736,0.0,1.0
2022-09-20,71.58,72.56,71.067,72.51,76185,64.2580653001582,65.1378208742592,63.7975401884093,65.0929353857847,84865.9584524804,0.0,1.0
2022-09-21,70.94,73.49,70.91,72.22,129218,63.683531047684,65.9726909598858,63.6565997545993,64.8325995526323,143941.844448548,0.0,1.0
2022-09-22,70.11,71.01,69.725,71.01,87419,62.9384319390065,63.7463707315484,62.5928136777526,63.7463707315484,97380.0252275041,0.0,1.0
2022-09-23,68.62,69.81,67.05,69.35,116254,61.6008443824651,62.6691190081593,60.1914400443644,62.2561725141935,129500.651492219,0.0,1.0
2022-09-26,67.45,69.1,67.11,68.59,139876,60.5505239521608,62.0317450718207,60.2453026305339,61.5739130893804,155814.278460316,0.0,1.0
2022-09-27,65.61,68.81,65.5,67.99,135058,58.8987379762975,61.7714092386684,58.7999899016535,61.0352872276858,150447.287742667,0.0,1.0
2022-09-28,66.47,67.19,65.78,66.27,129881,59.6707683780597,60.3171194120931,59.051348637111,59.4912264241615,144680.390493754,0.0,1.0
2022-09-29,63.87,65.76,63.5718,65.76,121818,57.3367229773834,59.0333944417212,57.0690259241212,59.0333944417212,135698.645753944,0.0,1.0
2022-09-30,62.63,64.24,62.58,63.87,166445,56.2235628632147,57.668875592095,56.1786773747401,57.3367229773834,185410.70361125,0.0,1.0
2022-10-03,63.58,64.285,62.74,63.47,121384,57.076387144231,57.7092725317221,56.3223109378587,56.977639069587,135215.193289964,0.0,1.0
2022-10-04,65.66,66.57,64.23,64.66,130954,58.9436234647721,59.7605393550088,57.6598984944001,58.0459136952812,145875.654304471,0.0,1.0
2022-10-05,64.61,65.16,63.85,64.66,76265,58.0010282068066,58.4947685800266,57.3187687819936,58.0459136952812,84955.0741140438,0.0,1.0
2022-10-06,63.68,64.52,63.24,64.19,88858,57.1661581211801,57.9202343275524,56.7711658226041,57.6239901036205,98982.9931898735,0.0,1.0
2022-10-07,60.44,62.64,60.05,62.64,118658,54.2575784680296,56.2325399609096,53.9074716579282,56.2325399609096,132178.577122195,0.0,1.0
2022-10-10,60.12,61.18,59.97,60.77,94006,53.9703113417925,54.9218836974529,53.8356548763689,54.5538226919616,104717.586011471,0.0,1.0
2022-10-11,56.79,59.47,55.78,59.09,321767,50.9809378093878,53.3867999916234,50.074250942202,53.0456702792169,358430.988427897,0.0,1.0
2022-10-12,55.64,57.12,55.63,57.12,190564,49.9485715744733,51.2771820333198,49.9395944767784,51.2771820333198,212277.96162681,0.0,1.0
2022-10-13,57.03,57.32,53.36,54.39,334091,51.1963881540657,51.456723987218,47.9017933000341,48.8264343626097,372159.256091719,0.0,1.0
2022-10-14,55.52,57.855,55.42,57.62,173824,49.8408464021344,51.9369987138956,49.7510754251853,51.7260369180653,193630.509444693,0.0,1.0
2022-10-17,57.68,58.29,56.11,56.57,156888,51.7798995042347,52.3275024636242,50.370495166134,50.7834416600999,174764.723891747,0.0,1.0
2022-10-18,58.7,59.35,58.39,59.06,224272,52.6955634691155,53.2790748192845,52.4172734405733,53.0187389861322,249826.845626497,0.0,1.0
2022-10-19,57.68,57.89,56.99,57.51,159306,51.7798995042347,51.9684185558278,51.160479763286,51.6272888434213,177458.244762497,0.0,1.0
2022-10-20,56.85,57.9,52.34,52.34,272186,51.0348003955573,51.9773956535227,46.9861293351534,46.9861293351534,303200.443228284,0.0,1.0
2022-10-21,57.85,57.94,56.571,57.66,284062,51.9325101650482,52.0133040443024,50.7843393698693,51.7619453088449,316429.663187353,0.0,1.0
2022-10-24,58.52,58.965,58.02,58.27,104134,52.5339757106071,52.9334565580305,52.0851208258617,52.3095482682344,115999.628765382,0.0,1.0
2022-10-25,59.73,59.84,58.44,58.44,117870,53.6202045316911,53.7189526063351,52.4621589290478,52.4621589290478,131300.787855797,0.0,1.0
2022-10-26,59.44,60.61,59.43,60.05,125063,53.3598686985387,54.4101891288431,53.3508916008438,53.9074716579282,139313.399776105,0.0,1.0
2022-10-27,59.74,60.93,59.64,60.05,145744,53.629181629386,54.6974562550801,53.5394106524369,53.9074716579282,162350.912235982,0.0,1.0
2022-10-28,60.53,60.97,59.8,59.8,99841,54.3383723472838,54.7333646458598,53.6830442155554,53.6830442155554,111217.459576742,0.0,1.0
2022-10-31,60.16,61.27,60.12,60.29,114665,54.0062197325722,55.0026775767071,53.9703113417925,54.122922002606,127730.591664418,0.0,1.0
2022-11-01,60.5,60.96,60.135,60.68,90329,54.3114410541991,54.7243875481649,53.9837769883349,54.4730288127074,100621.607416868,0.0,1.0
2022-11-02,59.48,62.04,59.44,60.55,160490,53.3957770893184,55.693914099215,53.3598686985387,54.3563265426736,178777.156553634,0.0,1.0
2022-11-03,57.98,59.0,57.91,58.66,125801,52.049212435082,52.9648763999627,51.9863727512176,52.6596550783358,140135.491754026,0.0,1.0
2022-11-04,59.31,59.58,58.55,58.75,87586,53.2431664285049,53.4855480662674,52.5609070036918,52.74044895759,97566.0541710173,0.0,1.0
2022-11-07,59.21,60.13,59.075,59.78,133689,53.1533954515558,53.9792884394874,53.0322046326745,53.6650900201656,148922.295984166,0.0,1.0
2022-11-08,59.61,60.75,58.71,59.51,121213,53.5124793593522,54.5358684965718,52.7045405668104,53.4227083824031,135024.708563372,0.0,1.0
2022-11-09,58.58,59.5027,57.97,58.98,91893,52.5878382967765,53.4161551010858,52.0402353373871,52.9469222045729,102363.81860043,0.0,1.0
2022-11-10,64.45,64.58,60.43,60.43,194185,58.3511350169081,58.4688331945993,54.711545214457,54.711545214457,214481.230679978,0.55,1.0
2022-11-11,66.7,67.62,64.16,64.78,171942,60.3882188615635,61.2211598113782,58.0885775435969,58.6499073141242,189913.390661363,0.0,1.0
2022-11-14,64.99,67.265,64.76,66.13,131588,58.8400351396254,60.8997532492214,58.6317999021717,59.8721576209175,145341.587572248,0.0,1.0
2022-11-15,65.27,66.29,64.93,65.99,96489,59.0935389069603,60.0170169165374,58.7857129037679,59.74540573725,106574.037474987,0.0,1.0
2022-11-16,65.73,65.99,63.78,65.15,104581,59.5100093818676,59.74540573725,57.7445367164996,58.9848944352453,115511.813918391,0.0,1.0
2022-11-17,65.43,66.33,64.47,64.94,104913,59.2383982025802,60.0532317404424,58.3692424288606,58.7947666097442,115878.514583148,0.0,1.0
2022-11-18,65.92,67.2,65.045,66.6,155745,59.6820297954163,60.8409041603758,58.8898305224947,60.2976818018011,172023.479013586,0.0,1.0
2022-11-21,65.07,66.28,64.75,65.39,88504,58.9124647874354,60.0079632105612,58.6227461961955,59.2021833786752,97754.444679562,0.0,1.0
2022-11-22,65.1,65.805,64.85,65.36,89199,58.9396259053641,59.5779121766895,58.7132832559579,59.1750222607465,98522.0861313868,0.0,1.0
2022-11-23,65.34,65.38,64.4,64.74,73022,59.156914848794,59.193129672699,58.3058664870269,58.6136924902192,80654.2648851011,0.0,1.0
2022-11-25,65.33,65.99,65.15,65.25,36240,59.1478611428178,59.74540573725,58.9848944352453,59.0754314950078,40027.8075023426,0.0,1.0
2022-11-28,66.05,66.75,64.81,64.81,268148,59.7997279731075,60.4334873914448,58.677068432053,58.677068432053,296174.848955247,0.0,1.0
2022-11-29,65.29,66.354,65.1,66.07,90579,59.1116463189128,60.0749606347854,58.9396259053641,59.81783538506,100046.323834291,0.0,1.0
2022-11-30,66.25,66.29,63.515,65.25,147168,59.9808020926324,60.0170169165374,57.504613508129,59.0754314950078,162550.010334017,0.0,1.0
2022-12-01,67.33,67.46,65.81,66.33,115370,60.958602338067,61.0763005157582,59.5824390296776,60.0532317404424,127428.481002905,0.0,1.0
2022-12-02,67.58,68.15,65.83,65.95,135976,61.1849449874732,61.7010062281193,59.6005464416301,59.709190913345,150188.221659452,0.0,1.0
2022-12-05,67.55,68.22,67.03,67.03,123840,61.1577838695445,61.764382169953,60.6869911587797,60.6869911587797,136783.766034495,0.0,1.0
2022-12-06,65.15,67.58,64.875,67.27,157210,58.9848944352453,61.1849449874732,58.7359175208986,60.9042801022096,173641.600922828,0.0,1.0
2022-12-07,65.29,66.71,65.1392,65.29,86958,59.1116463189128,60.3972725675398,58.975116432791,59.1116463189128,96046.85664428,0.0,1.0
2022-12-08,66.27,66.96,65.69,65.85,90712,59.9989095045849,60.6236152169459,59.4737945579626,59.6186538535826,100193.225004208,0.0,1.0
2022-12-09,66.82,67.53,66.2,66.59,81049,60.4968633332785,61.139676457592,59.9355335627512,60.2886280958248,89520.247523658,0.0,1.0
2022-12-12,66.83,67.4,66.545,67.05,93154,60.5059170392547,61.0219782799008,60.2478864189317,60.7050985707321,102890.463026303,0.0,1.0
2022-12-13,68.12,70.37,67.32,69.17,302794,61.6738451101905,63.710928954846,60.9495486320908,62.6244842376964,334442.051458729,0.0,1.0
2022-12-14,66.84,69.09,66.49,67.94,100256,60.514970745231,62.5520545898864,60.1980910360623,61.5108784026181,110734.764595885,0.0,1.0
2022-12-15,64.73,65.81,63.93,65.81,118225,58.604638784243,59.5824390296776,57.8803423061433,59.5824390296776,130581.885815796,0.0,1.0
2022-12-16,64.33,64.85,63.76,63.86,225144,58.2424905451931,58.7132832559579,57.7264293045471,57.8169663643095,248676.067668527,0.0,1.0
2022-12-19,64.37,64.93,63.59,64.0,157918,58.2787053690981,58.7857129037679,57.5725163029509,57.943718247977,174423.601135622,0.0,1.0
2022-12-20,63.18,64.44,63.17,64.24,120141,57.2013143579248,58.3420813109318,57.1922606519485,58.1610071914069,132698.146278668,0.0,1.0
2022-12-21,63.91,64.29,63.36,63.62,90710,57.8622348941908,58.2062757212881,57.3642810654972,57.5996774208796,100191.015964059,0.0,1.0
2022-12-22,62.42,63.2,61.79,63.2,158181,56.5132327037301,57.2194217698773,55.9428492272265,57.2194217698773,174714.089915233,0.0,1.0
2022-12-23,63.18,63.5,61.77,62.12,71001,57.2013143579248,57.4910329491647,55.924741815274,56.2416215244427,78422.0298143992,0.0,1.0
2022-12-27,63.93,64.01,62.35,63.18,77762,57.8803423061433,57.9527719539532,56.4498567618963,57.2013143579248,85889.6900385531,0.0,1.0
2022-12-28,63.1,64.14,62.99,63.59,107043,57.1288847101148,58.0704701316444,57.0292939443761,57.5725163029509,118231.142341977,0.0,1.0
2022-12-29,64.94,64.96,63.54,63.54,101341,58.7947666097442,58.8128740216966,57.5272477730697,57.5272477730697,111933.168876791,0.0,1.0
2022-12-30,64.56,64.98,63.97,64.54,114488,58.4507257826468,58.8309814336491,57.9165571300483,58.4326183706943,126454.294297136,0.0,1.0
2023-01-03,66.15,66.35,64.91,65.28,144061,59.89026503287,60.0713391523949,58.7676054918154,59.1025926129365,159118.266462334,0.0,1.0
2023-01-04,67.35,67.72,66.71,66.86,118271,60.9767097500195,61.3116968711407,60.3972725675398,60.5330781571835,130632.693739226,0.0,1.0
2023-01-05,66.44,67.07,65.97,66.85,77503,60.1528225061811,60.7232059826846,59.7272983252975,60.5240244512072,85603.6193392401,0.0,1.0
2023-01-06,68.78,68.78,66.94,67.07,98424,62.2713897046228,62.2713897046228,60.6055078049934,60.7232059826846,108711.283819276,0.0,1.0
2023-01-09,69.38,70.06,68.5943,68.88,99003,62.8146120631976,63.4302640695823,62.1032623846439,62.3619267643852,109350.800942451,0.0,1.0
2023-01-10,69.54,70.25,69.3,69.48,125236,62.9594713588175,63.602284483131,62.7421824153876,62.90514912296,138325.676058592,0.0,1.0
2023-01-11,72.01,72.04,69.7,69.7,104152,65.1957367349504,65.2228978528791,63.1043306544374,63.1043306544374,115037.974806401,0.0,1.0
2023-01-12,72.5,72.51,71.23,72.21,103370,65.6393683277864,65.6484220337627,64.4895476688031,65.3768108544753,114174.240108089,0.0,1.0
2023-01-13,73.93,74.406,71.775,72.22,124686,66.9340482823897,67.365004686859,64.9829746445086,65.3858645604515,137718.19001758,0.0,1.0
2023-01-17,73.01,74.2224,72.38,73.68,91293,66.101107332575,67.1987786451351,65.5307238560715,66.7077056329835,100834.951167532,0.0,1.0
2023-01-18,72.07,74.29,71.82,73.39,128246,65.2500589708078,67.2599816975346,65.0237163214017,66.4451481596724,141650.281483042,0.0,1.0
2023-01-19,71.58,71.6,70.78,71.35,66108,64.8064273779718,64.8245347899243,64.0821308998721,64.5981921405181,73017.6130895382,0.0,1.0
2023-01-20,73.08,73.11,71.185,72.19,100290,66.1644832744087,66.1916443923375,64.44880599191,65.3587034425228,110772.31827842,0.0,1.0
2023-01-23,73.41,73.61,72.55,72.85,108278,66.4632555716249,66.6443296911498,65.6846368576677,65.9562480369551,119595.224634069,0.0,1.0
2023-01-24,73.34,73.77,71.5167,73.77,143625,66.3998796297911,66.7891889867697,64.7491174191421,66.7891889867697,158636.695709822,0.0,1.0
2023-01-25,71.64,72.36,70.63,72.35,194788,64.8607496138292,65.512616444119,63.9463253102284,65.5035627381427,215147.256284943,0.0,1.0
2023-01-26,69.29,71.1,68.79,70.88,304525,62.7331287094113,64.3718494911119,62.280443410599,64.1726679596345,336353.975707806,0.0,1.0
2023-01-27,71.08,71.339,69.01,69.01,119392,64.3537420791594,64.5882330639442,62.4796249420764,62.4796249420764,131870.860742817,0.0,1.0
2023-01-30,71.74,72.41,70.22,70.22,118495,64.9512866735917,65.5578849740002,63.5751233652023,63.5751233652023,130880.10623593,0.0,1.0
2023-01-31,73.47,73.54,71.66,71.77,123066,66.5175778074823,66.5809537493161,64.8788570257817,64.9784477915205,135928.86749678,0.0,1.0
2023-02-01,75.02,75.64,72.81,72.96,107941,67.9209022338005,68.4822320043278,65.9200332130501,66.0558388026938,119223.001368939,0.0,1.0
2023-02-02,77.42,78.87,75.66,75.69,133255,70.0937916680997,71.4065790346554,68.5003394162803,68.527500534209,147182.822536552,0.0,1.0
2023-02-03,76.06,76.96,74.8501,75.8,151828,68.8624876553302,69.6773211931923,67.7670797692641,68.6270912999478,167697.073881503,0.0,1.0
2023-02-06,74.7,75.85,74.42,75.85,91689,67.6311836425606,68.672359829829,67.3776798752258,68.672359829829,101272.341117061,0.0,1.0
2023-02-07,75.37,75.37,73.98,74.17,98992,68.2377819429692,68.2377819429692,66.9793168122709,67.1513372258196,109338.651221631,0.0,1.0
2023-02-08,74.3,75.55,74.22,74.88,68465,67.2690354035108,68.4007486505416,67.1966057557008,67.7941503501331,75620.9669052949,0.0,1.0
2023-02-09,73.65,75.11,73.17,75.01,66647,66.6805445150548,68.0023855875867,66.2459666281949,67.9118485278243,73612.9494097303,0.0,1.0
2023-02-10,73.94,74.27,72.91,73.19,75755,66.9431019883659,67.241874285582,66.0105702728125,66.2640740401474,83672.9182488953,0.0,1.0
2023-02-13,75.28,75.34,73.82,73.88,58799,68.1562985891829,68.2106208250404,66.834457516651,66.8887797525084,64944.6758645211,0.0,1.0
2023-02-14,73.91,75.4046,73.63,74.74,108799,66.9159408704372,68.269107765647,66.6624371031023,67.6673984664656,120170.679592919,0.0,1.0
2023-02-15,74.15,74.85,72.5401,73.12,47415,67.1332298138671,67.7669892322043,65.6756736887512,66.2006980983137,52370.8193356395,0.0,1.0
2023-02-16,73.27,74.5,72.96,73.12,54071,66.3365036879574,67.4501095230357,66.0558388026938,66.2006980983137,59722.5049519638,0.0,1.0
2023-02-17,74.2,74.33,72.92,73.44,102696,67.1784983437483,67.2961965214395,66.0196239787888,66.4904166895536,113429.793577831,0.0,1.0
2023-02-21,72.48,73.91,72.48,73.22,186331,65.6212609158339,66.9159408704372,65.6212609158339,66.2912351580762,205806.330014321,0.0,1.0
2023-02-22,72.33,73.28,72.02,72.55,94406,65.4854553261902,66.3455573939337,65.2047904409266,65.6846368576677,104273.322159662,0.0,1.0
2023-02-23,72.61,73.0703,71.48,72.78,117373,65.7389590935252,66.1557011796118,64.7158903182093,65.8928720951213,129640.834712264,0.0,1.0
2023-02-24,72.1,72.21,71.33,71.85,113121,65.2772200887366,65.3768108544753,64.5800847285656,65.0508774393304,124944.415355201,0.0,1.0
2023-02-27,72.0,73.24,71.72,72.98,54081,65.1866830289741,66.3093425700287,64.9331792616392,66.0739462146463,59733.5501527095,0.0,1.0
2023-02-28,72.36,73.62,72.0,72.0,127339,65.512616444119,66.653383397126,65.1866830289741,65.1866830289741,140648.481775409,0.0,1.0
2023-03-01,71.45,72.6,70.99,72.19,98639,64.6887292002806,65.7299053875489,64.2722587253732,65.3587034425228,108948.755635308,0.0,1.0
2023-03-02,71.26,71.4,70.14,70.67,117909,64.5167087867319,64.6434606703993,63.5026937173923,63.9825401341333,130232.857472233,0.0,1.0
2023-03-03,71.69,71.815,70.47,71.03,83856,65.4220793843565,65.536150522912,64.3087450720547,64.8197837727834,91890.0269843377,0.57,1.0
2023-03-06,71.48,71.88,71.11,71.59,70038,65.2304398715833,65.5954675149609,64.892789301459,65.3308224735121,76748.1600592568,0.0,1.0
2023-03-07,70.55,71.55,70.49,71.53,70003,64.3817506007303,65.2943197091743,64.3269964542236,65.2760683270055,76709.8067995681,0.0,1.0
2023-03-08,70.96,71.21,70.47,70.84,75665,64.7559039351923,64.9840462123034,64.3087450720547,64.6463956421791,82914.2684097728,0.0,1.0
2023-03-09,68.21,71.04,68.14,70.88,134064,62.2463388869711,64.8289094638679,62.18245904938,64.6828984065168,146908.325911422,0.0,1.0
2023-03-10,64.91,67.9,64.3425,67.69,133373,59.2348608291056,61.9634424633534,58.7169778600636,61.7718029505802,146151.122984427,0.0,1.0
2023-03-13,64.07,64.86,62.75,63.45,205778,58.4683027780126,59.1892323736834,57.2637115548664,57.9025099307773,225493.059206056,0.0,1.0
2023-03-14,64.88,66.13,64.06,65.77,134462,59.2074837558523,60.3481951414074,58.4591770869282,60.0196702623675,147344.457264453,0.0,1.0
2023-03-15,63.82,64.24,62.865,63.42,281636,58.2401605009016,58.6234395264481,57.3686570023375,57.8751328575239,308618.818447826,0.0,1.0
2023-03-16,63.84,64.76,62.31,63.08,138577,58.2584118830705,59.097975462839,56.862181147151,57.5648593606529,151853.704796419,0.0,1.0
2023-03-17,63.29,64.12,62.465,63.41,380909,57.7564988734262,58.5139312334348,57.0036293589598,57.8660071664395,417402.908421306,0.0,1.0
2023-03-20,61.98,63.99,61.61,63.9,196820,56.5610333413644,58.3952972493371,56.2233827712401,58.3131660295771,215676.8163406,0.0,1.0
2023-03-21,63.53,64.32,62.79,63.14,247311,57.9755154594528,58.6964450551236,57.3002143192042,57.6196135071596,271005.228767453,0.0,1.0
2023-03-22,61.98,63.62,61.92,63.62,253076,56.5610333413644,58.0576466792128,56.5062791948578,58.0576466792128,277322.558541884,0.0,1.0
2023-03-23,60.54,62.72,60.37,62.33,171053,55.246933825205,57.2363344816131,55.0917970767695,56.8804325293199,187441.146557812,0.0,1.0
2023-03-24,60.85,60.9,59.04,59.84,227262,55.5298302488226,55.5754587042448,53.8780801625388,54.6081354492941,249035.385810372,0.0,1.0
2023-03-27,61.22,61.9,61.16,61.36,99437,55.8674808189469,56.4880278126889,55.8127266724403,55.9952404941291,108963.802390307,0.0,1.0
2023-03-28,61.05,61.72,60.39,60.98,360723,55.7123440705114,56.323765373169,55.1100484589384,55.6484642329204,395282.93984773,0.0,1.0
2023-03-29,61.36,62.0199,60.705,61.67,139811,55.9952404941291,56.5974448487914,55.3975077280982,56.2781369177468,153205.9311523,0.0,1.0
2023-03-30,62.01,62.11,61.3,61.82,164109,56.5884104146178,56.6796673254622,55.9404863476225,56.4150222840134,179831.859835583,0.0,1.0
2023-03-31,63.96,63.99,62.4,62.57,191822,58.3679201760837,58.3952972493371,56.944312366911,57.0994491153465,210199.97085706,0.0,1.0
2023-04-03,63.15,63.91,62.86,63.85,150069,57.628739198244,58.3222917206615,57.3640941567952,58.2675375741549,164446.723663334,0.0,1.0
2023-04-04,62.19,63.19,62.02,63.19,107426,56.7526728541377,57.6652419625818,56.5975361057022,57.6652419625818,117718.207866097,0.0,1.0
2023-04-05,61.73,62.15,61.45,61.74,85506,56.3328910642534,56.7161700897999,56.0773717138891,56.3420167553379,93698.1092268028,0.0,1.0
2023-04-06,62.95,62.95,61.63,61.86,109948,57.4462253765552,57.4462253765552,56.241634153409,56.4515250483512,120481.83417852,0.0,1.0
2023-04-10,63.49,63.7,62.69,62.69,127468,57.939012695115,58.1306522078883,57.2089574083598,57.2089574083598,139680.380171241,0.0,1.0
2023-04-11,64.6,64.92,63.81,63.92,114591,58.9519644054879,59.2439865201901,58.2310348098171,58.331417411746,125569.668028075,0.0,1.0
2023-04-12,61.81,65.32,61.71,65.32,271060,56.405896592929,59.6090141635677,56.3146396820845,59.6090141635677,297029.559177334,0.0,1.0
2023-04-13,61.51,63.08,61.38,61.84,196971,56.1321258603957,57.5648593606529,56.013491876298,56.4332736661823,215842.283260971,0.0,1.0
2023-04-14,60.58,61.92,60.28,61.36,201727,55.2834365895427,56.5062791948578,55.0096658570095,55.9952404941291,221053.943348949,0.0,1.0
2023-04-17,61.79,62.005,60.15,60.22,107992,56.3876452107601,56.5838475690756,54.8910318729118,54.9549117105029,118338.434865634,0.0,1.0
2023-04-18,61.48,62.09,60.88,61.99,115740,56.1047487871424,56.6614159432933,55.557207322076,56.5701590324489,126828.750753282,0.0,1.0
2023-04-19,61.63,62.14,61.21,61.32,143635,56.241634153409,56.7070443987155,55.8583551278625,55.9587377297914,157396.29872514,0.0,1.0
2023-04-20,60.99,62.68,60.5,62.55,200947,55.6575899240048,57.1998317172753,55.2104310608672,57.0811977331776,220199.213561602,0.0,1.0
2023-04-21,62.32,62.42,60.88,61.11,163485,56.8713068382354,56.9625637490798,55.557207322076,55.7670982170181,179148.076005706,0.0,1.0
2023-04-24,61.99,62.49,61.19,62.28,116378,56.5701590324489,57.0264435866709,55.8401037456936,56.8348040738977,127527.875887035,0.0,1.0
2023-04-25,60.14,61.75,60.01,61.75,154939,54.8819061818273,56.3511424464223,54.7632721977296,56.3511424464223,169783.305797156,0.0,1.0
2023-04-26,58.82,60.3399,58.65,59.83,109785,53.6773149586811,55.0643287466053,53.5221782102456,54.5990097582097,120303.217569113,0.0,1.0
2023-04-27,59.24,59.25,58.57,59.0,232642,54.0605939842277,54.0697196753121,53.4491726815701,53.8415773982011,254930.829728228,0.0,1.0
2023-04-28,60.06,60.12,59.16,59.16,202231,54.8089006531518,54.8636547996584,53.9875884555521,53.9875884555521,221606.230288466,0.0,1.0
2023-05-01,59.73,60.72,59.57,60.07,120071,54.5077528473653,55.4111962647249,54.3617417900142,54.8180263442362,131574.692687898,0.0,1.0
2023-05-02,57.91,59.24,57.52,59.24,234191,52.846877069997,54.0605939842277,52.4909751177038,54.0605939842277,256628.235421306,0.0,1.0
2023-05-03,56.56,58.72,56.51,58.02,118491,51.6149087735975,53.5860580478367,51.5692803181753,52.9472596719259,129843.316964811,0.0,1.0
2023-05-04,54.24,56.02,54.24,56.02,163776,49.4977484420072,51.1221214550377,49.4977484420072,51.1221214550377,179466.955964831,0.0,1.0
2023-05-05,55.11,55.39,54.76,55.28,110412,50.2916835663536,50.5472029167179,49.9722843783982,50.4468203147891,120990.288821249,0.0,1.0
2023-05-08,54.29,55.3,54.03,55.3,120699,49.5433768974294,50.465071696958,49.306108929234,50.465071696958,132262.859747455,0.0,1.0
2023-05-09,54.16,54.26,53.305,53.78,153487,49.4247429133317,49.5159998241761,48.644496325612,49.0779666521229,168192.193423786,0.0,1.0
2023-05-10,55.29,55.46,54.685,54.99,189668,50.4559460058735,50.611082754309,49.9038416952648,50.1821752733403,207839.601675078,0.0,1.0
2023-05-11,54.68,54.93,54.055,54.74,114458,49.8992788497226,50.1274211268336,49.3289231569451,49.9540329962293,125423.925641258,0.0,1.0
2023-05-12,54.3,54.68,54.08,54.18,102569,50.072666980327,50.423083434333,49.8697942964288,49.9620091527462,111228.281533081,0.57,1.0
2023-05-15,54.53,54.58,54.165,54.38,136504,50.2847611498569,50.3308685780156,49.9481769242986,50.1464388653809,148028.208741351,0.0,1.0
2023-05-16,54.26,54.39,53.73,54.27,175690,50.0357810378001,50.1556603510126,49.547042299318,50.0450025234318,190522.446183027,0.0,1.0
2023-05-17,55.89,55.93,54.41,54.56,204848,51.538883195773,51.5757691383,50.1741033222761,50.3124256067521,222142.080116687,0.0,1.0
2023-05-18,56.67,56.67,55.64,55.81,179890,52.2581590750485,52.2581590750485,51.3083460549796,51.4651113107192,195077.026830581,0.0,1.0
2023-05-19,56.31,57.31,55.98,57.31,91516,51.926185592306,52.8483341554796,51.6218765664587,52.8483341554796,99242.1434622683,0.0,1.0
2023-05-22,56.93,57.02,55.69,56.43,132769,52.4979177014736,52.5809110721592,51.3544534831383,52.0368434198868,143977.885236919,0.0,1.0
2023-05-23,55.83,57.55,55.585,56.84,103370,51.4835542819826,53.0696498106412,51.2576278840051,52.414924330788,112096.905128007,0.0,1.0
2023-05-24,54.23,55.58,54.095,55.58,94062,50.0081165809048,51.2530171411892,49.8836265248764,51.2530171411892,102003.086873857,0.0,1.0
2023-05-25,53.66,54.52,53.24,54.12,106041,49.4824918998959,50.2755396642252,49.095189503363,49.9066802389558,114993.401535058,0.0,1.0
2023-05-26,54.04,54.09,53.405,53.61,85497,49.8329083539019,49.8790157820605,49.2473440162866,49.4363844717372,92714.9956247383,0.0,1.0
2023-05-30,54.55,54.655,53.82,54.16,141068,50.3032041211204,50.4000297202536,49.6300356700037,49.9435661814827,152977.519711693,0.0,1.0
2023-05-31,54.41,55.2,53.775,54.45,234935,50.1741033222761,50.9026006871833,49.5885389846609,50.210989264803,254769.143912627,0.0,1.0
2023-06-01,55.69,55.73,54.02,54.55,226839,51.3544534831383,51.3913394256653,49.8144653826384,50.3032041211204,245989.647502486,0.0,1.0
2023-06-02,58.44,58.53,56.31,56.5,364712,53.8903620318657,53.9733554025514,51.926185592306,52.1013938193089,395502.432650147,0.0,1.0
2023-06-05,57.97,58.745,57.92,58.01,235988,53.4569522071741,54.1716173436337,53.4108447790155,53.4938381497011,255911.042346407,0.0,1.0
2023-06-06,59.42,60.17,57.7,57.7,199455,54.7940676237759,55.4856790461561,53.2079720951173,53.2079720951173,216293.781680435,0.0,1.0
2023-06-07,60.43,60.69,59.27,59.8,215477,55.7254376725812,55.9651962990064,54.6557453392998,55.1444840777819,233668.422426889,0.0,1.0
2023-06-08,61.58,61.82,59.63,60.1,193413,56.7859085202309,57.0072241753926,54.9877188220423,55.4211286467339,209741.69209174,0.0,1.0
2023-06-09,60.06,61.73,60.06,61.7,220576,55.384242704207,56.9242308047069,55.384242704207,56.8965663478117,239197.900217812,0.0,1.0
2023-06-12,59.27,60.535,58.86,60.15,183607,54.6557453392998,55.8222632717145,54.2776644283987,55.4672360748926,199107.830703666,0.0,1.0
2023-06-13,59.69,60.59,59.365,59.4,211511,55.0430477358328,55.872981442689,54.7433494528013,54.7756246525124,229367.596986842,0.0,1.0
2023-06-14,59.52,60.725,59.23,59.9,186730,54.8862824800933,55.9974714987174,54.6188593967729,55.2366989340992,202494.486742311,0.0,1.0
2023-06-15,61.46,62.16,59.47,59.47,239158,56.67525069265,57.3207546868716,54.8401750519346,54.8401750519346,259348.666311347,0.0,1.0
2023-06-16,61.06,62.09,60.67,61.96,388639,56.3063912673806,57.2562042874494,55.9467533277429,57.1363249742369,421449.444829675,0.0,1.0
2023-06-20,60.16,60.72,59.485,60.46,121439,55.4764575605244,55.9928607559016,54.8540072803822,55.7531021294764,131691.361728161,0.0,1.0
2023-06-21,59.09,59.99,58.99,59.99,120652,54.4897585979286,55.3196923047848,54.3975437416112,55.3196923047848,130837.920068727,0.0,1.0
2023-06-22,57.46,59.0,57.23,59.0,187596,52.9866564399556,54.406765227243,52.7745622704257,54.406765227243,203433.597894878,0.0,1.0
2023-06-23,55.41,57.085,55.24,56.61,360053,51.0962518854497,52.6408507287655,50.9394866297102,52.202830161258,390450.101403253,0.0,1.0
2023-06-26,55.98,56.525,55.32,55.32,141916,51.6218765664587,52.1244475333883,51.0132585147641,51.0132585147641,153897.111232913,0.0,1.0
2023-06-27,56.57,57.18,55.87,56.31,87742,52.1659442187311,52.728454842267,51.5204402245096,51.926185592306,95149.5274232522,0.0,1.0
2023-06-28,56.41,56.83,56.23,56.8,96971,52.0184004486233,52.4057028451562,51.8524137072521,52.378038388261,105157.67618427,0.0,1.0
2023-06-29,58.29,58.45,56.03,56.45,227814,53.7520397473897,53.8995835174975,51.6679839946174,52.0552863911503,247046.960867096,0.0,1.0
2023-06-30,57.99,58.88,57.85,58.88,163913,53.4753951784376,54.2961073996621,53.3462943795933,54.2961073996621,177751.185162494,0.0,1.0
2023-07-03,58.74,58.74,57.69,57.69,58598,54.1670066008178,54.1670066008178,53.1987506094855,53.1987506094855,63545.0754250842,0.0,1.0
2023-07-05,58.14,58.39,57.25,58.11,140354,53.6137174629137,53.8442546037071,52.7930052416892,53.5860530060185,152203.241001609,0.0,1.0
2023-07-06,57.47,57.48,56.0,57.26,133098,52.9958779255873,53.0050994112191,51.6403195377221,52.8022267273209,144334.660720978,0.0,1.0
2023-07-07,58.15,58.41,57.54,57.54,104856,53.6229389485454,53.8626975749705,53.0604283250095,53.0604283250095,113708.35913807,0.0,1.0
2023-07-10,57.82,58.75,57.62,57.87,180939,53.3186299226981,54.1762280864496,53.1342002100634,53.3647373508568,196214.587568506,0.0,1.0
2023-07-11,58.41,58.625,57.755,57.99,175975,53.8626975749705,54.0609595160529,53.2586902660918,53.4753951784376,190831.507012683,0.0,1.0
2023-07-12,62.0,62.325,59.65,59.65,265672,57.1732109167638,57.4729091997952,55.0061617933058,55.0061617933058,288101.083284975,0.0,1.0
2023-07-13,64.04,64.12,62.28,62.55,263557,59.054393985638,59.1281658706919,57.4314125144524,57.6803926265093,285807.526601742,0.0,1.0
2023-07-14,63.62,63.86,62.4401,63.86,121628,58.667091589105,58.8884072442667,57.5790484994165,58.8884072442667,131896.317857301,0.0,1.0
2023-07-17,63.33,64.245,62.7968,63.46,111458,58.3996685057847,59.2434344410886,57.9079788919005,58.5195478189973,120867.726146439,0.0,1.0
2023-07-18,64.9,64.98,63.58,63.58,160872,59.8474417499673,59.9212136350212,58.6302056465781,58.6302056465781,174453.451888872,0.0,1.0
2023-07-19,65.94,66.11,64.43,65.08,159292,60.8064762556678,60.9632415114073,59.4140319252757,60.0134284913385,172740.062026221,0.0,1.0
2023-07-20,65.37,65.56,62.36,62.36,259229,60.2808515746589,60.4560598016619,57.5051843995063,57.5051843995063,281114.139686835,0.0,1.0
2023-07-21,65.2,65.65,64.66,65.65,138250,60.1240863189194,60.5390531723475,59.6261260948056,60.5390531723475,149921.612981977,0.0,1.0
2023-07-24,66.13,66.58,65.55,65.71,120198,60.9816844826708,61.3966513360989,60.4468383160301,60.5943820861379,130345.591589206,0.0,1.0
2023-07-25,66.09,67.19,65.86,65.87,142096,60.9447985401439,61.9591619596348,60.7327043706139,60.7419258562457,154092.30754638,0.0,1.0
2023-07-26,66.94,67.635,66.17,66.17,203136,61.7286248188414,62.3695180702471,61.0185704251978,61.0185704251978,220285.546290827,0.0,1.0
2023-07-27,65.75,67.48,65.54,67.05,216605,60.6312680286648,62.2265850429552,60.4376168303984,61.8300611607905,234891.652657947,0.0,1.0
2023-07-28,64.29,67.03,63.995,66.61,210284,59.2849311264314,61.8116181895271,59.0128973002951,61.4243157929941,228037.008783378,0.0,1.0
2023-07-31,64.31,65.28,63.82,64.09,141772,59.3033740976948,60.1978582039732,58.8515213017398,59.1005014137966,153740.95418214,0.0,1.0
2023-08-01,63.61,64.35,62.65,64.0,109935,58.6578701034733,59.3402600402218,57.7726074828266,59.017508043111,119216.148449719,0.0,1.0
2023-08-02,63.41,63.62,62.3,62.67,90793,58.4734403908386,58.667091589105,57.4498554857159,57.7910504540901,98458.1049365109,0.0,1.0
2023-08-03,63.98,64.16,62.73,63.02,97563,58.9990650718475,59.1650518132188,57.8463793678805,58.1138024512009,105799.655170782,0.0,1.0
2023-08-04,64.48,65.37,63.54,64.25,65905,59.4601393534344,60.2808515746589,58.5933197040512,59.2480451839044,71468.9613278639,0.0,1.0
2023-08-07,66.1,66.145,64.65,64.75,97609,60.9540200257756,60.9955167111184,59.6169046091739,59.7091194654912,105849.538673112,0.0,1.0
2023-08-08,65.76,65.8,64.02,65.24,112617,60.6404895142966,60.6773754568235,59.0359510143745,60.1609722614463,122124.573520371,0.0,1.0
2023-08-09,66.28,66.48,65.53,65.76,141706,61.1200067671468,61.3044364797816,60.4283953447666,60.6404895142966,153669.382200536,0.0,1.0
2023-08-10,66.33,67.045,65.995,66.41,109950,61.1661141953055,61.8254504179747,60.8571944266424,61.2398860803594,119232.414809174,0.0,1.0
2023-08-11,65.98,66.28,65.37,65.94,129369,61.3689868792037,61.6480213754717,60.8016167367922,61.3317822797013,139089.25426456,0.57,1.0
2023-08-14,65.39,66.04,65.38,65.71,115242,60.8202190365434,61.4247937784573,60.8109178866678,61.1178558325625,123900.809621752,0.0,1.0
2023-08-15,63.63,64.82,63.3175,64.82,134586,59.1832166584379,60.2900534936342,58.8925557248254,60.2900534936342,144698.238174911,0.0,1.0
2023-08-16,63.67,64.5481,63.55,63.72,114483,59.2204212579403,60.0371552285167,59.1088074594331,59.2669270073183,123084.781485283,0.0,1.0
2023-08-17,63.43,64.41,63.155,63.64,124717,58.9971936609259,59.9087063487346,58.7414120393469,59.1925178083135,134087.72212905,0.0,1.0
2023-08-18,63.54,64.245,62.82,62.82,112859,59.0995063095575,59.7552373757872,58.4298235185144,58.4298235185144,121338.76080857,0.0,1.0
2023-08-21,62.23,63.39,62.025,63.39,60840,57.881055675854,58.9599890614235,57.6903821034042,58.9599890614235,65411.2672236457,0.0,1.0
2023-08-22,61.59,62.48,61.46,62.48,80597,57.2857820838157,58.113584422744,57.1648671354329,58.113584422744,86652.7268971757,0.0,1.0
2023-08-23,62.96,63.115,61.81,61.94,83227,58.5600396167727,58.7042074398445,57.4904073810788,57.6113223294616,89480.3342738719,0.0,1.0
2023-08-24,62.57,63.7988,62.37,62.84,65315,58.1972947716244,59.340220068338,58.0112717741124,58.4484258182656,70222.5003075677,0.0,1.0
2023-08-25,62.45,62.92,62.08,62.87,60443,58.0856809731172,58.5228350172703,57.74153842772,58.4763292678923,64984.4382774296,0.0,1.0
2023-08-28,63.1,63.515,62.62,62.62,62109,58.6902557150311,59.0762534348685,58.2438005210024,58.2438005210024,66775.6146612987,0.0,1.0
2023-08-29,65.02,65.06,62.62,62.95,140372,60.4760764911462,60.5132810906486,58.2438005210024,58.5507384668971,150918.974403642,0.0,1.0
2023-08-30,65.01,65.55,64.63,64.63,114120,60.4667753412706,60.9690374345529,60.1133316459978,60.1133316459978,122694.507159146,0.0,1.0
2023-08-31,65.18,65.76,65.07,65.11,126432,60.6248948891558,61.1643615819405,60.5225822405242,60.5597868400266,135931.580171268,0.0,1.0
2023-09-01,65.42,66.4308,65.22,65.62,94043,60.8481224861702,61.7882827155957,60.6620994886582,61.0341454836821,101109.00400252,0.0,1.0
2023-09-05,64.13,64.96,63.915,64.95,127266,59.6482741522179,60.4202695918926,59.4482994298925,60.410968442017,136828.243499088,0.0,1.0
2023-09-06,63.7,64.83,63.39,64.31,112545,59.2483247075671,60.2993546435098,58.9599890614235,59.8156948499786,121001.168140782,0.0,1.0
2023-09-07,63.29,63.76,62.59,63.5,86392,58.8669775626675,59.3041316068207,58.2158970713756,59.0623017100551,92883.1393488692,0.0,1.0
2023-09-08,62.64,63.36,62.56,63.36,55468,58.2624028207536,58.9320856117967,58.1879936217488,58.9320856117967,59635.6372511699,0.0,1.0
2023-09-11,62.66,63.24,62.23,62.9,61501,58.2810051205048,58.8204718132895,57.881055675854,58.5042327175191,66121.932043416,0.0,1.0
2023-09-12,63.14,63.15,62.4,62.4,84351,58.7274603145335,58.7367614644091,58.0391752237392,58.0391752237392,90688.7870082469,0.0,1.0
2023-09-13,63.01,64.27,62.99,63.25,104876,58.6065453661507,59.7784902504762,58.5879430663995,58.8297729631651,112755.951041208,0.0,1.0
2023-09-14,64.21,64.5,63.17,63.58,103051,59.7226833512226,59.992416697615,58.7553637641603,59.1367109090599,110793.828051675,0.0,1.0
2023-09-15,63.8,64.66,63.55,63.87,271666,59.3413362063231,60.1412350956246,59.1088074594331,59.4064442554523,292077.865246202,0.0,1.0
2023-09-18,63.09,64.105,62.88,63.59,98121,58.6809545651555,59.6250212775289,58.485630417768,59.1460120589355,105493.408140226,0.0,1.0
2023-09-19,62.56,63.9,62.53,63.23,90421,58.1879936217488,59.4343477050791,58.160090172122,58.8111706634139,97214.8618282259,0.0,1.0
2023-09-20,62.26,63.4658,62.19,62.96,92080,57.9089591254808,59.0304917774806,57.8438510763516,58.5600396167727,98998.5122609023,0.0,1.0
2023-09-21,61.8,62.26,60.76,61.88,114268,57.4811062312032,57.9089591254808,56.5137866441409,57.555515430208,122853.627270078,0.0,1.0
2023-09-22,61.23,62.54,61.16,61.78,81473,56.9509406882941,58.1693913219976,56.8858326391649,57.462503931452,87594.5459321513,0.0,1.0
2023-09-25,61.05,61.5173,60.68,60.68,57848,56.7835199905333,57.21816272422,56.4393774451361,56.4393774451361,62194.4606566972,0.0,1.0
2023-09-26,60.17,61.02,60.04,60.54,87450,55.9650188014806,56.7556165409065,55.8441038530978,56.3091613468777,94020.6331148555,0.0,1.0
2023-09-27,59.94,60.63,59.71,60.63,206035,55.7510923543418,56.3928716957581,55.537165907203,56.3928716957581,221515.621999077,0.0,1.0
2023-09-28,62.08,62.45,60.16,60.16,202051,57.74153842772,58.0856809731172,55.955717651605,55.955717651605,217232.280634531,0.0,1.0
2023-09-29,62.69,63.1,62.36,62.54,258956,58.3089085701316,58.6902557150311,58.0019706242368,58.1693913219976,278412.888151979,0.0,1.0
2023-10-02,62.0,62.88,61.35,62.37,199785,57.6671292287152,58.485630417768,57.0625544868013,58.0112717741124,214796.022719856,0.0,1.0
2023-10-03,59.73,62.14,58.99,61.87,142428,55.5557682069542,57.7973453269736,54.8674831161599,57.5462142803324,153129.453782535,0.0,1.0
2023-10-04,59.78,60.49,58.73,59.76,143583,55.6022739563322,56.2626555974997,54.6256532193943,55.583671656581,154371.235729335,0.0,1.0
2023-10-05,60.57,60.69,59.515,59.85,121870,56.3370647965045,56.4486785950117,55.3557934846288,55.6673820054614,131026.81026538,0.0,1.0
2023-10-06,59.67,60.08,58.64,60.08,139861,55.4999613077006,55.8813084526002,54.5419428705139,55.8813084526002,150369.579966573,0.0,1.0
2023-10-09,59.86,60.055,58.94,59.17,184291,55.676683155337,55.8580555779112,54.8209773667819,55.0349038139206,198137.867322697,0.0,1.0
2023-10-10,58.18,60.16,58.18,59.86,216660,54.1140899762363,55.955717651605,54.1140899762363,55.676683155337,232938.940773752,0.0,1.0
2023-10-11,58.0,58.92,57.73,58.26,119940,53.9466692784755,54.8023750670307,53.6955382318343,54.1884991752411,128951.798007956,0.0,1.0
2023-10-12,56.64,58.43,56.11,58.03,255900,52.681712895394,54.3466187231263,52.1887519519873,53.9745727281023,275127.272888411,0.0,1.0
2023-10-13,56.03,56.64,55.645,56.64,120754,52.1143427529825,52.681712895394,51.7562484827719,52.681712895394,129826.958618082,0.0,1.0
2023-10-16,55.99,57.0,55.96,56.73,180909,52.0771381534801,53.0165542909156,52.0492347038533,52.7654232442744,194501.757760725,0.0,1.0
2023-10-17,56.47,57.06,55.1,55.44,168093,52.5235933475088,53.0723611901692,51.2493358145517,51.5655749103221,180722.816262727,0.0,1.0
2023-10-18,54.4,55.8,54.33,55.64,195944,50.5982553232598,51.9004163058437,50.5331472741306,51.7515979078341,210666.425786818,0.0,1.0
2023-10-19,53.0,54.4,51.55,54.32,270747,49.2960943406759,50.5982553232598,47.947427608714,50.523846124255,291089.815368185,0.0,1.0
2023-10-20,51.92,53.4,51.89,52.98,163673,48.2915701541112,49.6681403356999,48.2636667044844,49.2774920409247,175970.715652462,0.0,1.0
2023-10-23,51.76,52.51,51.28,51.75,193582,48.1427517561016,48.8403379967715,47.6962965620728,48.133450606226,208126.954827215,0.0,1.0
2023-10-24,51.56,52.16,50.99,51.96,118922,47.9567287585896,48.5147977511256,47.4265632156805,48.3287747536136,127857.309677357,0.0,1.0
2023-10-25,50.6,51.232,50.1,51.03,159565,47.0638183705321,47.65165104267,46.5987608767521,47.4637678151829,171554.057438215,0.0,1.0
2023-10-26,51.41,51.61,50.05,50.78,124829,47.8172115104556,48.0032345079676,46.5522551273741,47.2312390682929,134208.137348134,0.0,1.0
2023-10-27,50.8,51.12,50.27,51.12,151213,47.2498413680441,47.5474781640633,46.7568804246373,47.5474781640633,162574.522529407,0.0,1.0
2023-10-30,51.61,52.02,51.08,51.48,148429,48.0032345079676,48.3845816528672,47.5102735645609,47.8823195595848,159581.344226471,0.0,1.0
2023-10-31,52.24,52.48,51.64,51.89,152712,48.5892069501304,48.8124345471447,48.0311379575944,48.2636667044844,164186.151220535,0.0,1.0
2023-11-01,52.9,53.2,51.72,52.24,166733,49.2030828419199,49.4821173381879,48.1055471565992,48.5892069501304,179260.631459568,0.0,1.0
2023-11-02,55.3,55.31,53.78,53.83,133198,51.4353588120637,51.4446599619393,50.0215840309727,50.0680897803506,143205.949566982,0.0,1.0
2023-11-03,56.69,57.429,56.08,56.54,140237,52.728218644772,53.4155736205788,52.1608485023605,52.588701396638,150773.831059211,0.0,1.0
2023-11-06,55.72,56.6021,55.29,56.35,105085,51.8260071068389,52.6464615373655,51.4260576621881,52.4119795490017,112980.654441105,0.0,1.0
2023-11-07,55.12,55.89,54.49,55.89,124290,51.2679381143029,51.9841266547241,50.6819656721402,51.9841266547241,133628.639106294,0.0,1.0
2023-11-08,54.98,55.36,54.68,54.96,113062,51.1377220160446,51.4911657113173,50.8586875197766,51.1191197162934,121557.013393159,0.0,1.0
2023-11-09,53.05,55.05,53.0,55.05,188779,49.3426000900539,51.2028300651737,49.2960943406759,51.2028300651737,202963.07717312,0.0,1.0
2023-11-10,52.82,53.07,51.61,52.89,139298,49.6588391858243,49.8938772357382,48.5212550242406,49.7246498398002,148165.37157599,0.57,1.0
2023-11-13,52.13,52.67,51.79,52.39,157355,49.0101341680617,49.5178163558759,48.6904824201787,49.2545737399722,167371.836238424,0.0,1.0
2023-11-14,56.79,56.8,53.92,53.92,211009,53.3912434184582,53.4006449404547,50.6930066054458,50.6930066054458,224441.319264297,0.0,1.0
2023-11-15,59.04,59.39,56.68,56.68,576769,55.5065858676839,55.8356391375635,53.287826676496,53.287826676496,613484.71046614,0.0,1.0
2023-11-16,58.6,58.74,57.63,58.74,328019,55.0929188998353,55.2245402077872,54.1809712661691,55.2245402077872,348899.891017709,0.0,1.0
2023-11-17,58.27,59.33,57.745,59.33,376548,54.7826686739489,55.7792300055841,54.2890887691295,55.7792300055841,400518.12901977,0.0,1.0
2023-11-20,57.85,58.32,57.45,58.32,163374,54.3878047500934,54.8296762839317,54.0117438702311,54.8296762839317,173773.991125902,0.0,1.0
2023-11-21,56.26,57.85,56.04,57.85,140759,52.8929627526405,54.3878047500934,52.6861292687163,54.3878047500934,149719.375279364,0.0,1.0
2023-11-22,56.65,57.3162,56.445,57.05,134019,53.2596221105063,53.8859515059171,53.0668909095769,53.6356829903687,142550.323287073,0.0,1.0
2023-11-24,56.6,57.25,56.57,56.73,69587,53.2126145005236,53.8237134302999,53.1844099345339,53.3348342864788,74016.7390189265,0.0,1.0
2023-11-27,56.49,56.8224,56.23,56.31,173266,53.1091977585614,53.421704349727,52.8647581866509,52.9399703626233,184295.691765033,0.0,1.0
2023-11-28,57.18,57.39,56.285,56.32,145065,53.757902776324,53.9553347382517,52.9164665576319,52.9493718846199,154299.484756931,0.0,1.0
2023-11-29,58.34,59.2,57.73,57.94,230971,54.8484793279248,55.6570102196289,54.2749864861347,54.4724184480624,245674.051589241,0.0,1.0
2023-11-30,58.49,58.87,58.24,58.79,173066,54.9895021578732,55.3467599937424,54.7544641079592,55.27154781777,184082.960251908,0.0,1.0
2023-12-01,60.61,60.71,58.18,58.18,206962,56.9826248211437,57.0766400411093,54.6980549759799,54.6980549759799,220136.697096226,0.0,1.0
2023-12-04,61.24,61.52,60.3,60.37,153163,57.5749207069269,57.8381633228305,56.6911776392503,56.7569882932263,162912.983723337,0.0,1.0
2023-12-05,60.96,61.115,60.26,60.97,97451,57.3116780910232,57.4574016819699,56.6535715512641,57.3210796130198,103654.493427413,0.0,1.0
2023-12-06,62.0,62.331,61.38,61.56,189111,58.2894363786654,58.6006267567515,57.7065420148787,57.8757694108168,201149.345892311,0.0,1.0
2023-12-07,63.08,63.42,61.42,62.28,206051,59.3048007542937,59.6244525021767,57.744148102865,58.552678994569,219167.705053945,0.0,1.0
2023-12-08,63.38,64.13,62.75,63.02,162374,59.5868464141905,60.2919605639324,58.9945505284073,59.2483916223144,172710.33356028,0.0,1.0
2023-12-11,63.93,64.355,63.125,63.32,145169,60.1039301240012,60.503494808855,59.3471076032783,59.5304372822112,154410.105143756,0.0,1.0
2023-12-12,64.76,64.82,63.48,64.28,146259,60.8842564497156,60.940665581695,59.6808616341561,60.4329833938808,155569.491890284,0.0,1.0
2023-12-13,67.54,68.01,64.52,64.76,287626,63.497879564759,63.9397510985973,60.6586199217982,60.8842564497156,305935.570969546,0.0,1.0
2023-12-14,73.87,73.97,69.35,69.35,485664,69.4490429885808,69.5430582085464,65.1995550461362,65.1995550461362,516580.187950163,0.0,1.0
2023-12-15,73.84,74.97,72.34,73.83,454861,69.4208384225911,70.4832104082023,68.0106101231073,69.4114369005946,483816.343956314,0.0,1.0
2023-12-18,72.03,74.29,71.67,74.29,353611,67.719162941214,69.8439069124363,67.3807081493379,69.8439069124363,376121.015437102,0.0,1.0
2023-12-19,73.39,73.88,72.12,72.12,303036,68.997769932746,69.4584445105774,67.803776639183,67.803776639183,322326.534055778,0.0,1.0
2023-12-20,72.72,74.86,72.7,73.39,153741,68.3678679589765,70.3797936662402,68.3490649149834,68.997769932746,163527.777796267,0.0,1.0
2023-12-21,73.36,73.69,72.36,73.36,164572,68.9695653667563,69.2798155926428,68.0294131671004,68.9695653667563,175048.252889517,0.0,1.0
2023-12-22,74.87,75.62,73.39,74.36,174086,70.3891951882367,71.0943093379786,68.997769932746,69.9097175664122,185167.890968843,0.0,1.0
2023-12-26,76.97,77.09,75.185,75.42,133174,72.3635148075141,72.4763330714728,70.6853431311283,70.9062788980475,141651.532644122,0.0,1.0
2023-12-27,77.46,78.5799,76.99,77.3,152933,72.8241893853455,73.8770658337401,72.3823178515072,72.6737650334005,162668.342483244,0.0,1.0
2023-12-28,77.28,78.43,76.7373,77.0,113720,72.6549619894074,73.7361370190117,72.1447413906542,72.3917193735038,120959.138362515,0.0,1.0
2023-12-29,75.73,77.27,75.39,76.91,116387,71.1977260799408,72.6455604674109,70.8780743320578,72.3071056755347,123795.913090028,0.0,1.0
2024-01-02,76.23,76.24,74.263,75.1,183040,71.6678021797687,71.6772037017653,69.8185228030456,70.6054301941576,194691.880811421,0.0,1.0
2024-01-03,72.54,75.81,72.355,75.61,226181,68.1986405630385,71.2729382559133,68.0247124061022,71.0849078159821,240579.131849912,0.0,1.0
2024-01-04,71.9,72.529,71.65,72.48,172462,67.5969431552587,68.1882988888423,67.3619051053447,68.1422314310591,183440.511082273,0.0,1.0
2024-01-05,69.09,70.605,68.07,70.26,359117,64.9551154742257,66.3794460567043,63.9961602305766,66.055093547823,381977.513993416,0.0,1.0
2024-01-08,69.61,70.065,69.07,69.41,287002,65.4439946180467,65.8717638688901,64.9363124302325,65.2559641781155,305271.848648598,0.0,1.0
2024-01-09,69.0,69.89,68.13,68.66,224265,64.8705017762566,65.7072372339504,64.052569362556,64.5508500283736,238541.163954181,0.0,1.0
2024-01-10,70.0,70.96,69.04,69.25,352146,65.8106539759125,66.7132000875822,64.9081078642429,65.1055398261706,374562.757103467,0.0,1.0
2024-01-11,68.27,70.22,67.95,70.05,164243,64.1841906705078,66.0174874598368,63.8833419666179,65.8576615858953,174698.309550427,0.0,1.0
2024-01-12,68.18,69.42,67.74,69.28,205013,64.0995769725388,65.2653657001121,63.6859100046902,65.1337443921603,218063.628500829,0.0,1.0
2024-01-16,68.07,68.56,66.71,67.5,234030,63.9961602305766,64.456834808408,62.7175532390446,63.4602734767728,248927.780082478,0.0,1.0
2024-01-17,67.04,67.88,66.65,67.04,248350,63.0278034649311,63.817531312642,62.6611441070653,63.0278034649311,264159.356422183,0.0,1.0
2024-01-18,66.19,67.42,65.65,67.42,245869,62.2286740952236,63.3850613008003,61.7209919074094,63.3850613008003,261520.422001875,0.0,1.0
2024-01-19,67.42,67.62,65.435,66.63,336216,63.3850613008003,63.5730917407315,61.5188591844834,62.6423410630722,357618.692083111,0.0,1.0
2024-01-22,68.92,69.7,68.07,68.07,129606,64.7952896002841,65.5286083160157,63.9961602305766,63.9961602305766,137856.402449984,0.0,1.0
2024-01-23,68.69,69.4,67.83,69.3,266220,64.5790545943633,65.246562656119,63.7705237026592,65.1525474361534,283166.917119845,0.0,1.0
2024-01-24,68.56,70.23,68.17,69.79,303193,64.456834808408,66.0268889818334,64.0901754505422,65.6132220139848,322493.528293581,0.0,1.0
2024-01-25,70.28,71.36,68.96,71.01,309737,66.0738965918162,67.0892609674445,64.8328956882704,66.760207697565,329454.10340301,0.0,1.0
2024-01-26,70.61,71.04,70.0491,70.49,172330,66.3841468177026,66.7884122635546,65.8568154489156,66.2713285537439,183300.108283611,0.0,1.0
2024-01-29,72.05,72.06,69.97,70.48,127197,67.7379659852071,67.7473675072037,65.7824494099228,66.2619270317473,135294.0513744,0.0,1.0
2024-01-30,72.42,72.69,71.09,71.67,178326,68.0858222990798,68.3396633929869,66.8354198735374,67.3807081493379,189677.799047079,0.0,1.0
2024-01-31,70.42,73.17,70.22,71.63,153418,66.205517899768,68.7909364488217,66.0174874598368,67.3431020613516,163184.216402571,0.0,1.0
2024-02-01,71.02,71.44,69.55,71.04,102138,66.7696092195615,67.164473143417,65.3875854860674,66.7884122635546,108639.856437483,0.0,1.0
2024-02-02,70.01,70.9,69.5,69.79,199774,65.8200554979091,66.6567909556028,65.3405778760846,65.6132220139848,212491.126514536,0.0,1.0
2024-02-05,67.83,69.05,67.49,69.05,142103,63.7705237026592,64.9175093862394,63.4508719547762,64.9175093862394,151148.93104756,0.0,1.0
2024-02-06,68.23,68.7027,67.62,67.84,131414,64.1465845825216,64.5909945272989,63.5730917407315,63.7799252246558,139779.495328628,0.0,1.0
2024-02-07,69.08,69.83,67.64,68.6,131134,64.9457139522291,65.650828101971,63.5918947847246,64.4944408963943,139481.671210254,0.0,1.0
2024-02-08,69.19,69.825,68.74,69.29,149334,65.0491306941912,65.6461273409727,64.6260622043461,65.1431459141568,158840.238904571,0.0,1.0
2024-02-09,70.0,70.3,68.78,69.81,126508,65.8106539759125,66.0926996358093,64.6636682923323,65.6320250579779,134561.191311687,0.0,1.0
2024-02-12,72.29,72.77,70.0,70.0,172879,67.9636025131245,68.4148755689593,65.8106539759125,65.8106539759125,183884.056287137,0.0,1.0
2024-02-13,67.52,69.63,66.98,69.44,144680,63.4790765207659,65.4627976620398,62.9713943329517,65.2841687441052,153889.976594167,0.0,1.0
2024-02-14,68.93,69.35,67.78,68.32,160668,64.8046911222807,65.1995550461362,63.7235160926764,64.2311982804906,170895.733753329,0.0,1.0
2024-02-15,71.28,71.41,69.66,69.82,117769,67.0140487914721,67.1362685774273,65.4910022280295,65.6414265799744,125265.887845718,0.0,1.0
2024-02-16,71.76,72.66,70.15,70.6,166998,67.4653218473069,68.3114588269972,65.9516768058609,66.374745295706,177628.686143715,0.0,1.0
2024-02-20,71.47,72.37,69.96,70.79,125690,67.1926777094067,68.038814689097,65.7730478879263,66.5533742136407,133691.119423008,0.0,1.0
2024-02-21,71.11,71.52,70.55,71.28,86781,66.8542229175306,67.2396853193895,66.3277376857232,67.0140487914721,92305.2672022283,0.0,1.0
2024-02-22,71.72,72.175,70.98,70.98,125587,67.4277157593206,67.8554850101641,66.7320031315753,66.7320031315753,133581.562693749,0.0,1.0
2024-02-23,71.79,72.26,71.275,72.25,103174,67.4935264132966,67.9353979471348,67.0093480304738,67.9259964251383,109741.805675467,0.0,1.0
2024-02-26,72.22,72.39,71.2,71.34,90161,67.8977918591486,68.0576177330901,66.9388366154996,67.0704579234514,95900.4297740302,0.0,1.0
2024-02-27,72.5,73.18,71.72,72.78,104140,68.1610344750522,68.8003379708183,67.4277157593206,68.4242770909559,110769.298883858,0.0,1.0
2024-02-28,71.75,72.555,71.28,71.76,152614,67.4559203253103,68.2127428460333,67.0140487914721,67.4653218473069,162329.035719811,0.0,1.0
2024-02-29,73.55,73.81,72.98,73.03,126231,69.1481942846909,69.3926338566015,68.6123075308871,68.6593151408699,134266.55816601,0.0,1.0
2024-03-01,73.05,74.04,72.71,73.14,91302,69.23280798266,70.1710760169219,68.9105745163478,69.3181050766838,96335.9900362624,0.59,1.0
2024-03-04,73.69,75.84,73.47,73.67,107750,69.8393650957182,71.8770178973981,69.6308610881044,69.8204101859351,113690.860292297,0.0,1.0
2024-03-05,74.67,75.115,73.15,73.15,174093,70.7681556750886,71.1899024177618,69.3275825315753,69.3275825315753,183691.721028926,0.0,1.0
2024-03-06,75.22,75.63,74.06,75.61,153429,71.289415694123,71.6779913446759,70.190030926705,71.6590364348928,161888.39910707,0.0,1.0
2024-03-07,75.76,76.92,75.26,76.13,132056,71.8011982582658,72.9005830256838,71.3273255136891,72.1518640892526,139336.986048812,0.0,1.0
2024-03-08,75.55,77.18,75.3825,76.27,154974,71.6021717055436,73.1469968528638,71.4434243361104,72.2845484577341,163518.583600356,0.0,1.0
2024-03-11,74.92,76.16,74.72,75.66,93025,71.0050920473769,72.1802964539272,70.8155429495462,71.7064237093505,98153.9886653448,0.0,1.0
2024-03-12,73.0,74.7,72.8,74.7,100440,69.1854207082023,70.7965880397632,68.9958716103716,70.7965880397632,105977.819097525,0.0,1.0
2024-03-13,72.29,73.74,72.16,73.04,119537,68.5125214109033,69.8867523701758,68.3893144973134,69.2233305277684,126127.743543019,0.0,1.0
2024-03-14,70.21,71.99,69.44,71.99,147372,66.5412107934641,68.2281977641573,65.811446766816,68.2281977641573,155497.442812031,0.0,1.0
2024-03-15,70.35,71.165,69.94,69.94,453032,66.6738951619456,67.4463077356057,66.2853195113927,66.2853195113927,478010.188584128,0.0,1.0
2024-03-18,70.54,71.35,70.3,70.5,115887,66.8539668048848,67.6216406510991,66.626507887488,66.8160569853187,122276.498623605,0.0,1.0
2024-03-19,70.77,71.45,70.1825,70.48,124574,67.0719482673901,67.7164152000144,66.5151477925124,66.7971020755356,131442.46153181,0.0,1.0
2024-03-20,73.2,73.32,70.83,70.83,114945,69.374969806033,69.4886992647314,67.1288129967393,67.1288129967393,121282.560893717,0.0,1.0
2024-03-21,76.1,76.435,73.46,73.46,153623,72.123431724578,72.4409264634444,69.6213836332129,69.6213836332129,162093.095412376,0.0,1.0
2024-03-22,75.29,76.5,74.87,76.5,180962,71.3557578783637,72.5025299202394,70.9577047729193,72.5025299202394,190939.447426586,0.0,1.0
2024-03-25,74.49,76.22,74.48,75.67,176949,70.5975614870409,72.2371611832764,70.5880840321494,71.715901164242,186705.188286419,0.0,1.0
2024-03-26,73.44,75.04,73.2,75.04,130323,69.6024287234298,71.1188215060753,69.374969806033,71.1188215060753,137508.436063786,0.0,1.0
2024-03-27,75.87,76.05,74.12,74.12,142958,71.9054502620727,72.0760444501203,70.2468956560542,70.2468956560542,150840.074298526,0.0,1.0
2024-03-28,76.89,77.13,75.86,75.86,127909,72.8721506610092,73.0996095784061,71.8959728071812,71.8959728071812,134961.338739001,0.0,1.0
2024-04-01,74.71,77.0,74.68,77.0,149848,70.8060654946547,72.9764026648161,70.7776331299801,72.9764026648161,158109.958543667,0.0,1.0
2024-04-02,73.02,73.93,72.82,73.93,101049,69.2043756179854,70.066824013115,69.0148265201547,70.066824013115,106620.39667449,0.0,1.0
2024-04-03,73.64,73.97,72.5,72.5,79902,69.7919778212605,70.1047338326811,68.7115479636256,68.7115479636256,84307.4442605577,0.0,1.0
2024-04-04,73.13,75.56,72.89,74.87,127315,69.3086276217922,71.6116491604351,69.0811687043954,70.9577047729193,134334.588195951,0.0,1.0
2024-04-05,72.78,73.47,72.43,73.07,105203,68.9769167005885,69.6308610881044,68.6452057793848,69.251762892443,111003.429933462,0.0,1.0
2024-04-08,74.39,74.595,73.19,73.57,77221,70.5027869381256,70.6970747634021,69.3654923511415,69.7256356370198,81478.6257320784,0.0,1.0
2024-04-09,76.32,76.42,74.41,74.7,114560,72.3319357321918,72.4267102811071,70.5217418479087,70.7965880397632,120876.333689889,0.0,1.0
2024-04-10,72.36,73.71,71.22,73.71,161868,68.5788635951441,69.8583200055012,67.4984337375091,69.8583200055012,170792.688387875,0.0,1.0
2024-04-11,72.62,73.04,72.05,73.04,92517,68.825277422324,69.2233305277684,68.2850624935065,69.2233305277684,97617.9797834099,0.0,1.0
2024-04-12,69.94,71.955,69.35,71.7,115550,66.2853195113927,68.1950266720369,65.7261496727922,67.9533515723028,121920.917928305,0.0,1.0
2024-04-15,68.49,70.405,67.94,70.08,138277,64.9110885521202,66.7260211638491,64.3898285330858,66.4180038798742,145900.984581326,0.0,1.0
2024-04-16,67.61,68.11,66.44,68.11,189517,64.0770725216652,64.5509452662419,62.9682102993556,64.5509452662419,199966.132436336,0.0,1.0
2024-04-17,66.87,68.47,66.405,68.47,201256,63.3757408596916,64.8921336423371,62.9350392072353,64.8921336423371,212352.369178529,0.0,1.0
2024-04-18,66.11,66.98,64.13,66.63,282877,62.655454287935,63.4799928634985,60.7789182194111,63.1482819422948,298473.591525791,0.0,1.0
2024-04-19,72.39,73.91,70.59,73.73,2006565,68.6072959598187,70.0478691033319,66.9013540793425,69.8772749152843,2117198.1538971,0.0,1.0
2024-04-22,69.34,72.16,69.04,72.0,6195466,65.7166722179007,68.3893144973134,65.4323485711546,68.2376752190488,6537056.70024755,0.0,1.0
2024-04-23,71.58,72.04,69.78,69.88,485724,67.8396221136044,68.275585038615,66.1336802331282,66.2284547820435,512504.681434947,0.0,1.0
2024-04-24,70.79,72.28,70.135,70.7,275238,67.0909031771732,68.5030439560118,66.4701298817777,67.0056060831493,290413.410720475,0.0,1.0
2024-04-25,69.86,70.116,68.85,69.99,180162,66.2094998722604,66.4521227174837,65.2522769282155,66.3327067858504,190095.338951098,0.0,1.0
2024-04-26,70.37,71.06,70.215,70.28,152114,66.6928500717287,67.3467944592446,66.5459495209099,66.6075529777049,160500.895800487,0.0,1.0
2024-04-29,70.29,71.14,69.495,70.71,146359,66.6170304325964,67.4226140983769,65.8635727687194,67.0150835380409,154428.590454944,0.0,1.0
2024-04-30,68.78,70.195,68.59,69.99,275175,65.1859347439747,66.5269946111268,65.0058631010356,66.3327067858504,290346.93717803,0.0,1.0
2024-05-01,69.68,72.1,68.84,69.09,280371,66.0389056842128,68.3324497679642,65.2427994733239,65.4797358456123,295829.421726325,0.0,1.0
2024-05-02,69.66,70.75,69.17,70.75,184815,66.0199507744297,67.052993357607,65.5555554847446,67.052993357607,195004.884871655,0.0,1.0
2024-05-03,70.57,72.26,70.48,71.25,189903,66.8823991695594,68.4840890462287,66.7971020755356,67.5268661021837,200373.414775759,0.0,1.0
2024-05-06,72.05,72.12,70.82,71.28,169064,68.2850624935065,68.3514046777473,67.1193355418478,67.5552984668583,178385.44412489,0.0,1.0
2024-05-07,71.05,72.88,70.96,72.41,173430,67.3373170043531,69.0716912495039,67.2520199103292,68.6262508696017,182992.166129866,0.0,1.0
2024-05-08,71.56,71.6799,70.17,70.46,107240,67.8206672038213,67.9343018879708,66.503300973898,66.7781471657525,113152.741139173,0.0,1.0
2024-05-09,73.71,74.09,71.56,71.56,159470,69.8583200055012,70.2184632913796,67.8206672038213,67.8206672038213,168262.473232599,0.0,1.0
2024-05-10,70.72,73.34,70.635,73.14,286221,67.583730831533,70.087539864036,67.502500385822,69.8964094035396,299503.2809073,0.59,1.0
2024-05-13,70.44,71.59,70.44,71.23,262966,67.316148186838,68.4151483346924,67.316148186838,68.0711135057988,275169.116756175,0.0,1.0
2024-05-14,71.88,72.26,71.23,71.51,178047,68.6922875024122,69.0554353773554,68.0711135057988,68.3386961504938,186309.392587204,0.0,1.0
2024-05-15,73.9,73.92,72.86,72.86,148190,70.622705153426,70.6418181994756,69.6288267588446,69.6288267588446,155066.858118911,0.0,1.0
2024-05-16,73.76,74.215,73.495,73.77,117580,70.4889138310785,70.9237356287078,70.2356659709207,70.4984703541033,123036.380171547,0.0,1.0
2024-05-17,73.31,74.02,72.8,74.02,222136,70.0588702949616,70.7373834297238,69.5714876206957,70.7373834297238,232444.372731645,0.0,1.0
2024-05-20,73.11,74.29,72.8,73.13,235564,69.8677398344651,70.995409551394,69.5714876206957,69.8868528805148,246495.508238904,0.0,1.0
2024-05-21,73.5,73.76,72.62,72.87,102472,70.2404442324331,70.4889138310785,69.3994702062489,69.6383832818694,107227.283117357,0.0,1.0
2024-05-22,72.5,73.72,72.1,73.0,154922,69.2847919299511,70.4506877389792,68.9025310089582,69.7626180811921,162111.261174829,0.0,1.0
2024-05-23,71.33,72.52,71.01,72.52,151720,68.166678736047,69.3039049760007,67.8608699992528,69.3039049760007,158760.670178833,0.0,1.0
2024-05-24,71.14,72.17,70.92,71.84,201018,67.9851047985754,68.969426670132,67.7748612920294,68.6540614103129,210346.377524444,0.0,1.0
2024-05-28,68.62,71.385,68.59,71.36,208878,65.5768609963206,68.2192396126836,65.5481914272461,68.1953483051215,218571.126190444,0.0,1.0
2024-05-29,67.46,68.065,67.09,67.42,214518,64.4683043254414,65.046473968443,64.114712973523,64.4300782333421,224472.854240857,0.0,1.0
2024-05-30,68.38,69.025,67.87,68.28,176553,65.3475044437249,65.9639001788258,64.860121769459,65.2519392134767,184746.062497254,0.0,1.0
2024-05-31,70.29,70.38,68.9,68.9,175357,67.1728003414657,67.258809048689,65.8444436410156,65.8444436410156,183494.561300748,0.0,1.0
2024-06-03,71.1,71.36,69.89,70.93,210144,67.9468787064761,68.1953483051215,66.7905394204728,67.7844178150542,219895.875784739,0.0,1.0
2024-06-04,70.23,71.13,69.9,70.5,100387,67.1154612033167,67.9755482755506,66.8000959434977,67.3734873249869,105045.527268933,0.0,1.0
2024-06-05,70.65,71.185,69.71,70.97,110634,67.5168351703592,68.0281091521871,66.618522006026,67.8226439071535,115768.046299532,0.0,1.0
2024-06-06,70.32,70.77,69.6,70.16,137218,67.2014699105401,67.6315134466571,66.513400252753,67.048565542143,143585.694968357,0.0,1.0
2024-06-07,68.58,69.665,68.25,69.39,97576,65.5386349042213,66.5755176524144,65.2232696444022,66.3127132692318,102104.080894871,0.0,1.0
2024-06-10,69.04,69.48,67.96,68.04,126508,65.9782349633631,66.3987219764552,64.9461304766824,65.022582660881,132378.690106668,0.0,1.0
2024-06-11,69.97,69.98,68.665,68.68,210265,66.8669916046714,66.8765481276962,65.6198653499323,65.6342001344695,220022.490872345,0.0,1.0
2024-06-12,72.0,74.38,71.81,73.05,251475,68.80696577871,71.0814182586174,68.6253918412384,69.8104006963162,263144.869056301,0.0,1.0
2024-06-13,71.16,72.16,70.28,72.16,155527,68.0042178446251,68.9598701471072,67.1632438184408,68.9598701471072,162744.336612861,0.0,1.0
2024-06-14,70.29,70.7,69.7,70.24,124786,67.1728003414657,67.5646177854833,66.6089654830012,67.1250177263416,130576.779521064,0.0,1.0
2024-06-17,70.89,70.92,69.54,69.95,95328,67.7461917229549,67.7748612920294,66.4560611146041,66.8478785586218,99751.7609201671,0.0,1.0
2024-06-18,70.81,71.91,70.42,71.16,231197,67.6697395387563,68.7209570714866,67.2970351407883,68.0042178446251,241925.854622565,0.0,1.0
2024-06-20,71.45,71.83,70.3,70.65,193963,68.2813570123449,68.6445048872881,67.1823568644905,67.5168351703592,202963.985433014,0.0,1.0
2024-06-21,71.64,71.86,70.39,71.33,606756,68.4629309498165,68.6731744563625,67.2683655717139,68.166678736047,634912.926410676,0.0,1.0
2024-06-24,72.13,73.5,71.79,72.01,185252,68.9312005780327,70.2404442324331,68.6062787951888,68.8165223017348,193848.745531038,0.0,1.0
2024-06-25,71.07,72.35,70.72,71.75,177225,67.9182091374017,69.1414440845788,67.583730831533,68.5680527030895,185449.247116027,0.0,1.0
2024-06-26,70.23,71.0,70.16,70.58,152969,67.1154612033167,67.8513134762279,67.048565542143,67.4499395091855,160067.630876522,0.0,1.0
2024-06-27,70.79,70.8,69.75,70.41,153330,67.6506264927067,67.6601830157315,66.6567480981253,67.2874786177635,160445.383327975,0.0,1.0
2024-06-28,72.56,72.67,70.98,71.69,689350,69.3421310681,69.447252821373,67.8322004301783,68.5107135649406,721339.757367375,0.0,1.0
2024-07-01,70.88,72.81,70.7,72.81,219933,67.7366351999301,69.5810441437205,67.5646177854833,69.5810441437205,230139.141012663,0.0,1.0
2024-07-02,71.82,72.24,71.04,71.04,92397,68.6349483642632,69.0363223313057,67.8895395683272,67.8895395683272,96684.7458641814,0.0,1.0
2024-07-03,72.16,73.02,71.87,72.32,54488,68.9598701471072,69.7817311272417,68.6827309793874,69.1127745155043,57016.5528388098,0.0,1.0
2024-07-05,72.12,72.62,71.54,71.97,105931,68.9216440550079,69.3994702062489,68.3673657195683,68.7782962096356,110846.800373806,0.0,1.0
2024-07-08,72.43,73.2468,71.99,73.06,107936,69.2178962687773,69.9984730694447,68.7974092556852,69.819957219341,112944.843767615,0.0,1.0
2024-07-09,72.23,72.615,71.69,72.13,76692,69.0267658082809,69.3946919447365,68.5107135649406,68.9312005780327,80250.9446174204,0.0,1.0
2024-07-10,73.29,73.33,71.415,72.15,113160,70.0397572489119,70.0779833410112,68.247909181758,68.9503136240823,118411.267054025,0.0,1.0
2024-07-11,75.34,76.17,73.83,74.0,197214,71.9988444690002,72.7920358800603,70.5558094922522,70.7182703836742,206365.850307463,0.0,1.0
2024-07-12,75.91,76.85,75.38,75.5,182522,72.543566281415,73.4418794457481,72.0370705610995,72.1517488373973,190992.058017274,0.0,1.0
2024-07-15,76.66,77.47,76.0,76.0,190882,73.2603055082765,74.034383873287,72.6295749886384,72.6295749886384,199740.009524624,0.0,1.0
2024-07-16,81.04,81.1,77.49,77.49,268185,77.4460625931481,77.503401731297,74.0534969193367,74.0534969193367,280630.308014172,0.0,1.0
2024-07-17,81.29,82.64,80.53,80.53,294035,77.6849756687686,78.9751062771194,76.9586799188822,76.9586799188822,307679.894911897,0.0,1.0
2024-07-18,82.06,85.95,79.79,80.24,342577,78.4208279416798,82.1383153983351,76.2514972150455,76.6815407511624,358474.519561389,0.0,1.0
2024-07-19,81.84,84.36,81.68,82.09,269316,78.2105844351337,80.6188282373886,78.0576800667366,78.4494975107543,281813.792841303,0.0,1.0
2024-07-22,81.4,82.13,80.25,81.99,213668,77.7900974220416,78.4877236028535,76.6910972741872,78.353932280506,223583.409410564,0.0,1.0
2024-07-23,83.19,83.87,81.07,81.07,170630,79.5007150434845,80.1505586091724,77.4747321622225,77.4747321622225,178548.201638638,0.0,1.0
2024-07-24,81.0,83.9,80.94,82.89,226193,77.4078365010488,80.1792281782468,77.3504973628998,79.2140193527399,236689.640586348,0.0,1.0
2024-07-25,85.89,86.59,81.385,81.44,393856,82.0809762601862,82.7499328719236,77.7757626375044,77.8283235141409,412133.156564423,0.0,1.0
2024-07-26,86.91,87.34,85.39,87.31,275401,83.0557416087179,83.4666720987852,81.6031501089451,83.4380025297107,288181.171420516,0.0,1.0
2024-07-29,84.1,86.55,83.37,86.2,206298,80.3703586387432,82.7117067798243,79.6727324579313,82.3772284739556,215871.399529085,0.0,1.0
2024-07-30,84.39,85.57,83.84,84.78,200832,80.647497806463,81.7751675233919,80.1218890400979,81.0202022044311,210151.746067462,0.0,1.0
2024-07-31,85.82,87.77,83.63,84.77,163115,82.0140805990124,83.8776025888525,79.9212020565766,81.0106456814062,170684.462933168,0.0,1.0
2024-08-01,84.28,86.6,82.6,86.11,201512,80.54237605319,82.7594893949484,78.9368801850201,82.2912197667322,210863.301931696,0.0,1.0
2024-08-02,82.78,82.8,80.4,81.73,184369,79.1088975994669,79.1280106455165,76.8344451195595,78.1054626818607,192924.769313216,0.0,1.0
2024-08-05,81.0,82.39,77.76,78.71,232678,77.4078365010488,78.7361932014989,74.3115230410068,75.2193927283648,243475.581438639,0.0,1.0
2024-08-06,82.84,83.21,81.2406,81.38,187976,79.1662367376158,79.5198280895342,77.637766445026,77.770984375992,196699.154610705,0.0,1.0
2024-08-07,81.61,84.83,81.43,84.27,254409,77.9907844055628,81.0679848195552,77.8187669911161,80.5328195301652,266215.023329335,0.0,1.0
2024-08-08,83.22,83.97,81.935,82.84,150008,79.529384612559,80.2461238394206,78.3013714038695,79.1662367376158,156969.223650055,0.0,1.0
2024-08-09,83.66,83.66,82.65,83.54,115350,79.9498716256511,79.9498716256511,78.9846628001442,79.8351933493533,120702.895499132,0.0,1.0
2024-08-12,82.02,83.64,81.705,83.64,158601,78.9464367080449,80.5057298983282,78.6432408099343,80.5057298983282,164775.695553013,0.59,1.0
2024-08-13,83.5,84.05,82.01,83.09,134639,80.3709761658346,80.9003658292023,78.9368114414382,79.9763402349604,139880.80071098,0.0,1.0
2024-08-14,83.26,84.09,82.62,84.09,90166,80.1399697672741,80.9388668956291,79.5239527044461,80.9388668956291,93676.3662601935,0.0,1.0
2024-08-15,84.11,85.64,83.83,85.0,144235,80.9581174288425,82.4307832196655,80.6886099638552,81.8147661568376,149850.394689118,0.0,1.0
2024-08-16,84.68,85.11,83.81,83.92,111173,81.5067576254236,81.9206440895111,80.6693594306419,80.7752373633154,115501.216270484,0.0,1.0
2024-08-19,85.48,85.685,84.28,84.63,120946,82.2767789539586,82.4740969193956,81.1217469611561,81.4586312923902,125654.701258849,0.0,1.0
2024-08-20,84.51,85.47,83.85,85.24,94540,81.3431280931099,82.2671536873519,80.7078604970686,82.0457725553981,98220.6559705288,0.0,1.0
2024-08-21,84.6,85.0,83.49,84.7,94673,81.4297554925701,81.8147661568376,80.3613508992279,81.526008158637,98358.8339612637,0.0,1.0
2024-08-22,85.28,85.805,84.44,84.44,105720,82.0842736218248,82.5896001186759,81.2757512268631,81.2757512268631,109835.918650352,0.0,1.0
2024-08-23,88.51,89.61,85.01,85.61,195971,85.1932347357846,86.2520140625202,81.8243914234443,82.4019074198455,203600.594152745,0.0,1.0
2024-08-26,87.5,89.635,87.33,88.97,179575,84.2210828085093,86.2760772290369,84.0574532761956,85.6359969996922,186566.260798685,0.0,1.0
2024-08-27,87.03,87.4325,86.36,87.12,114978,83.768695277995,84.1561122589141,83.123802415347,83.8553226774552,119454.353524217,0.0,1.0
2024-08-28,86.43,88.225,85.98,87.02,179541,83.1911792815938,84.9189146374941,82.7580422842929,83.7590700113883,186530.937101806,0.0,1.0
2024-08-29,87.82,88.12,86.3725,86.81,160756,84.5290913399233,84.8178493381239,83.1358339986053,83.5569394126479,167014.594575823,0.0,1.0
2024-08-30,89.36,89.66,87.69,87.82,157165,86.011382397353,86.3001403955536,84.4039628740363,84.5290913399233,163283.78882598,0.0,1.0
2024-09-03,87.56,89.442,86.95,88.72,142037,84.2788344081494,86.0903095835278,83.6916931451415,85.3953653345251,147566.821579077,0.0,1.0
2024-09-04,87.3,88.48,86.65,87.22,97841,84.0285774763755,85.1643589359646,83.4029351469409,83.9515753435221,101650.171364634,0.0,1.0
2024-09-05,87.93,88.23,86.67,87.73,91545,84.6349692725968,84.9237272707974,83.4221856801543,84.4424639404631,95109.0538483399,0.0,1.0
2024-09-06,87.42,88.74,86.87,88.28,147530,84.1440806756558,85.4146158677384,83.614691012288,84.9718536038309,153273.676489656,0.0,1.0
2024-09-09,87.7,88.46,86.8,87.44,108572,84.413588140643,85.1451084027512,83.5473141460412,84.1633312088692,112798.953459194,0.0,1.0
2024-09-10,88.79,88.87,86.59,88.16,107705,85.4627422007719,85.5397443336254,83.3451835473008,84.8563504045506,111898.199188764,0.0,1.0
2024-09-11,88.8,89.29,86.52,87.82,152303,85.4723674673786,85.9440055311062,83.277806681054,84.5290913399233,158232.500172196,0.0,1.0
2024-09-12,89.46,90.0,88.76,89.45,104978,86.1076350634199,86.627399460181,85.4338664009518,86.0980097968132,109065.030912568,0.0,1.0
2024-09-13,91.61,92.0,88.89,89.5,244274,88.1770673838575,88.5524527815183,85.5589948668387,86.1461361298466,253784.139163792,0.0,1.0
2024-09-16,94.47,94.815,90.41,90.41,269451,90.92989363337,91.2619653313007,87.0220353910551,87.0220353910551,279941.336703141,0.0,1.0
2024-09-17,96.28,97.57,94.7701,95.47,400418,92.6720668891803,93.9137262814428,91.2187478842366,91.8924202940386,416007.178151123,0.0,1.0
2024-09-18,95.37,97.17,93.58,95.99,282446,91.7961676279718,93.5287156171754,90.0732449053748,92.3929341575863,293442.261436978,0.0,1.0
2024-09-19,95.6,97.57,95.39,97.57,149518,92.0175487599256,93.9137262814428,91.8154181611851,93.9137262814428,155339.073824852,0.0,1.0
2024-09-20,95.13,96.27,94.13,96.27,457941,91.5651612294113,92.6624416225736,90.6026345687426,92.6624416225736,475769.678610111,0.0,1.0
2024-09-23,95.82,96.09,94.65,96.09,124925,92.2293046252727,92.4891868236532,91.1031484322903,92.4891868236532,129788.612726024,0.0,1.0
2024-09-24,97.15,97.35,95.33,95.73,102380,93.509465083962,93.7019704160957,91.757666561545,92.1426772258125,106365.884898061,0.0,1.0
2024-09-25,95.59,97.55,95.56,97.06,162050,92.0079234933189,93.8944757482295,91.9790476934988,93.4228376845018,168358.97292177,0.0,1.0
2024-09-26,95.06,96.8,94.45,96.8,304306,91.4977843631645,93.172580752728,90.9106431001566,93.172580752728,316153.320666043,0.0,1.0
2024-09-27,95.7,97.51,94.8409,95.73,145398,92.1138014259924,93.8559746818027,91.286894771812,92.1426772258125,151058.672908853,0.0,1.0
2024-09-30,95.95,96.08,94.91,94.91,133351,92.3544330911596,92.4795615570465,91.3534053640642,91.3534053640642,138542.655958599,0.0,1.0
2024-10-01,93.49,95.34,93.37,95.34,143739,89.9866175059147,91.7672918281517,89.8711143066344,91.7672918281517,149335.08428758,0.0,1.0
2024-10-02,92.83,94.165,92.51,93.54,157800,89.3513499098733,90.636323001866,89.0433413784594,90.0347438389481,163943.51081182,0.0,1.0
2024-10-03,92.42,92.65,91.28,92.5,166640,88.9567139789992,89.178095110953,87.8594335858369,89.0337161118527,173127.672000517,0.0,1.0
2024-10-04,94.27,95.01,92.9,93.95,322648,90.7373883012362,91.449658030131,89.4187267761201,90.4293797698222,335209.41620033,0.0,1.0
2024-10-07,91.46,93.755,90.58,93.57,265648,88.0326883847572,90.2416870709919,87.1856649233688,90.0636196387681,275990.277313931,0.0,1.0
2024-10-08,90.74,92.06,90.3,92.06,197287,87.3396691890758,88.6102043811585,86.9161574583816,88.6102043811585,204967.829008438,0.0,1.0
2024-10-09,92.5,93.02,90.99,91.05,211534,89.0337161118527,89.5342299754004,87.580300854243,87.6380524538831,219769.496933254,0.0,1.0
2024-10-10,91.83,91.85,90.72,91.1,207493,88.3888232492046,88.408073782418,87.3204186558624,87.6861787869165,215571.171665887,0.0,1.0
2024-10-11,93.82,94.29,92.24,92.24,143659,90.3042513039353,90.7566388344496,88.7834591800788,88.7834591800788,149251.969706687,0.0,1.0
2024-10-14,96.53,96.56,93.38,93.95,135093,92.9126985543474,92.9415743541675,89.8807395732411,90.4293797698222,140352.475957549,0.0,1.0
2024-10-15,98.2,99.16,96.84,97.0,140296,94.5201180776641,95.4441436719061,93.2110818191547,93.3650860848617,145758.040512389,0.0,1.0
2024-10-16,101.17,102.19,99.01,99.19,372707,97.3788222598501,98.3605994537321,95.2997646728058,95.4730194717261,387217.326261983,0.0,1.0
2024-10-17,105.35,110.67,101.809,104.97,829791,101.402183701445,106.522825536203,97.9938767960174,101.036423570391,862096.639924277,0.0,1.0
2024-10-18,106.48,107.2125,104.32,105.7,431611,102.489838828001,103.194889606941,100.410781240956,101.739068032679,448414.592173638,0.0,1.0
2024-10-21,104.85,106.5,103.8,106.05,352706,100.920920371111,102.509089361214,99.9102673774087,102.075952363913,366437.642106423,0.0,1.0
2024-10-22,103.44,105.4,102.765,104.55,208509,99.563757779568,101.450310034479,98.9140522836166,100.63216237291,216626.72684323,0.0,1.0
2024-10-23,100.85,103.55,100.52,103.14,393295,97.0708137284361,99.6696357122415,96.7531799304155,99.2749997813674,408606.863654846,0.0,1.0
2024-10-24,100.46,101.095,100.135,100.85,261730,96.6954283307753,97.3066327602999,96.382607166058,97.0708137284361,271919.740714687,0.0,1.0
2024-10-25,99.99,101.87,99.89,101.07,209568,96.2430408002611,98.0525909223182,96.1467881341942,97.2825695937832,217726.956107804,0.0,1.0
2024-10-28,100.6,101.64,100.36,101.26,245858,96.8301820632689,97.8312097903644,96.5991756647085,97.4654496593103,255429.807865478,0.0,1.0
2024-10-29,100.78,100.965,99.77,99.95,184096,97.0034368621893,97.181504294413,96.0312849349139,96.2045397338343,191263.273551412,0.0,1.0
2024-10-30,100.96,102.49,100.14,100.75,187192,97.1766916611097,98.6493574519327,96.3874197993614,96.9745610623693,194479.807831978,0.0,1.0
2024-10-31,98.77,101.415,98.74,101.15,120089,95.0687582742453,97.6146412917139,95.0398824744252,97.3595717266367,124764.33631103,0.0,1.0
2024-11-01,98.04,99.93,97.66,99.93,197451,94.3661138119571,96.1852892006209,94.000353680903,96.1852892006209,205138.213899269,0.0,1.0
2024-11-04,97.96,99.08,96.95,97.36,175290,94.2891116791036,95.3671415390526,93.3169597518283,93.7115956827024,182114.436059594,0.0,1.0
2024-11-05,101.13,101.36,97.84,97.84,348142,97.3403211934233,97.5617023253772,94.1736084798234,94.1736084798234,361695.955266467,0.0,1.0
2024-11-06,102.3,108.76,101.48,106.23,469596,98.4664773864057,104.684399614325,97.6772055246574,102.249207162834,487878.434113988,0.0,1.0
2024-11-07,102.2,102.985,99.9,102.65,222634,98.3702247203388,99.1258081489637,96.1564134008009,98.8033617176397,231301.645032184,0.0,1.0
2024-11-08,103.88,104.16,102.14,102.8,197619,99.9872695102622,100.256776975249,98.3124731206987,98.94774071674,205312.754519144,0.0,1.0
2024-11-11,105.01,106.285,104.46,105.39,130112,101.074924636818,102.30214612917,100.54553497345,101.440684767872,135177.554364686,0.0,1.0
2024-11-12,102.24,104.875,102.0212,104.15,193564,98.4087257867656,100.944983537628,98.1981249534113,100.247151708643,201099.884200121,0.0,1.0
2024-11-13,100.24,103.32,99.46,103.32,211070,96.4836724654282,99.4482545802878,95.7329016701067,99.4482545802878,219287.432364073,0.0,1.0
2024-11-14,100.72,102.69,100.18,100.82,182382,96.9456852625492,98.8418627840665,96.4259208657881,97.0419379286161,189482.543655775,0.0,1.0
2024-11-15,100.47,101.57,99.72,101.18,135360,96.705053597382,97.7638329241176,95.9831586018805,97.3884475264568,140629.87087128,0.0,1.0
2024-11-18,99.89,101.02,99.365,100.31,132128,96.7146788639887,97.8087582224461,96.2063676576258,97.1213278290791,136466.005729709,0.59,1.0
2024-11-19,99.99,100.53,97.94,98.97,166700,96.8115000461531,97.3343344298407,94.8266658117835,95.8239239880765,172173.068200097,0.0,1.0
2024-11-20,99.65,100.6,99.385,100.35,102506,96.4823080267942,97.4021092573557,96.2257318940587,97.1600563019448,105871.460881339,0.0,1.0
2024-11-21,101.99,102.89,99.51,100.01,112787,98.7479236894405,99.6193143289198,96.3467583717641,96.830864282586,116490.005057494,0.0,1.0
2024-11-22,103.42,104.055,102.56,102.56,96801,100.132466594391,100.747281101135,99.2998044277774,99.2998044277774,99979.1552179819,0.0,1.0
2024-11-25,105.55,106.0,104.145,104.15,182361,102.194757774492,102.630453094232,100.834420165083,100.839261224191,188348.247690689,0.0,1.0
2024-11-26,106.6,106.77,104.58,104.81,111639,103.211380187218,103.375976196897,101.255592307498,101.478281026476,115304.314101923,0.0,1.0
2024-11-27,104.63,107.31,104.39,106.88,168704,101.30400289858,103.898810580585,101.071632061385,103.482479497278,174242.863213132,0.0,1.0
2024-11-29,104.66,105.69,104.19,105.69,93371,101.333049253229,102.330307429522,100.877989697057,102.330307429522,96436.5419970682,0.0,1.0
2024-12-02,103.66,105.04,103.15,105.04,154853,100.364837431585,101.700969745454,99.8710494025472,101.700969745454,159937.109358067,0.0,1.0
2024-12-03,102.9,104.8,102.875,103.73,91008,99.6289964471363,101.468598908259,99.6047911515952,100.432612259101,93995.960352456,0.0,1.0
2024-12-04,101.4,103.57,99.42,102.47,182025,98.1766787146707,100.277698367638,96.2596193078162,99.2126653638295,188001.216191498,0.0,1.0
2024-12-05,101.22,101.89,100.39,101.08,94007,98.0024005867748,98.6511025072761,97.1987847748106,97.8668509317447,97093.4230491093,0.0,1.0
2024-12-06,100.6,102.57,100.52,102.16,105019,97.4021092573557,99.3094865459938,97.3246523116242,98.9125196991199,108466.967302375,0.0,1.0
2024-12-09,100.44,102.17,99.565,100.6,160659,97.2471953658928,98.9222018173364,96.4000100219545,97.4021092573557,165933.731037549,0.0,1.0
2024-12-10,99.65,100.78,99.29,100.78,168288,96.4823080267942,97.5763873852516,96.1337517710025,97.5763873852516,173813.205166514,0.0,1.0
2024-12-11,100.61,101.73,99.85,101.05,435621,97.4117913755722,98.4961886158131,96.675950391123,97.8378045770954,449923.240206325,0.0,1.0
2024-12-12,100.66,101.68,100.22,100.22,222625,97.4602019666544,98.447778024731,97.0341887651311,97.0341887651311,229934.189010477,0.0,1.0
2024-12-13,99.04,100.99,97.78,100.41,179887,95.8916988155916,97.7797118677968,94.6717519203205,97.2181490112434,185793.021711523,0.0,1.0
2024-12-16,98.43,100.185,98.0,99.04,153548,95.3010896043889,97.0003013513736,94.8847585210821,95.8916988155916,158589.26380317,0.0,1.0
2024-12-17,97.15,98.865,95.71,97.55,317549,94.061778472685,95.7222617468039,92.6675534495181,94.4490632013425,327974.718859464,0.0,1.0
2024-12-18,90.53,98.1,89.7,98.05,278796,87.6522162134037,94.9815797032465,86.8486004014395,94.9331691121643,287949.386454195,0.0,1.0
2024-12-19,90.67,92.565,89.83,91.77,189076,87.7877658684339,89.6225272704487,86.9744679382532,88.8527988722419,195283.713515306,0.0,1.0
2024-12-20,92.49,92.67,89.2908,89.35,704346,89.5499113838254,89.7241895117212,86.4524081240229,86.5097262638642,727470.977171358,0.0,1.0
2024-12-23,92.58,92.88,91.5,92.16,133623,89.6370504477733,89.9275139942664,88.5913816803981,89.230401482683,138010.089334742,0.0,1.0
2024-12-24,93.7,93.92,92.42,92.8,59357,90.7214476880143,90.9344542887759,89.4821365563103,89.8500570485349,61305.7996949799,0.0,1.0
2024-12-26,94.56,94.61,92.96,92.96,96417,91.5541098546278,91.60252044571,90.0049709399979,90.0049709399979,99582.5477903344,0.0,1.0
2024-12-27,93.35,94.89,92.1606,93.6,101984,90.3825735504389,91.8736197557702,89.2309824097759,90.6246265058499,105332.32265938,0.0,1.0
2024-12-30,92.57,93.255,91.44,92.53,96459,89.6273683295569,90.2905934273828,88.5332889710995,89.5886398566911,99625.9267277333,0.0,1.0
2024-12-31,92.34,93.2,91.97,92.84,86603,89.4046796105788,90.2373417771924,89.0464412365707,89.8887855214007,89446.336084781,0.0,1.0
2025-01-02,91.37,93.22,90.935,92.62,98371,88.4655141435844,90.2567060136253,88.0443420011694,89.6757789206391,101600.701211228,0.0,1.0
2025-01-03,92.6,92.86,91.11,92.02,173810,89.6564146842062,89.9081497578336,88.2137790699571,89.0948518276528,179516.502602632,0.0,1.0
2025-01-06,90.76,93.19,90.445,92.85,105988,87.8749049323818,90.227659658976,87.569918208564,89.8984676396171,109467.78135808,0.0,1.0
2025-01-07,89.45,91.205,88.81,90.88,119063,86.6065474460286,88.3057591930132,85.9868918801766,87.991090350979,122972.057703108,0.0,1.0
2025-01-08,89.49,89.54,88.1,88.67,182070,86.6452759188943,86.6936865099765,85.2994614868095,85.8513422251465,188047.693624425,0.0,1.0
2025-01-10,85.78,87.995,85.33,87.47,186476,83.0532100605962,85.197799245537,82.6175147408565,84.689488039174,192598.350723943,0.0,1.0
2025-01-13,84.67,85.405,82.845,85.13,337192,81.9784949385717,82.6901306274798,80.2115083640719,82.4238723765278,348262.634748213,0.0,1.0
2025-01-14,86.44,86.51,85.13,85.24,239014,83.692229862881,83.7600046903961,82.4238723765278,82.5303756769086,246861.270082651,0.0,1.0
2025-01-15,86.83,89.1,86.46,88.38,194040,84.0698324733221,86.2676733084533,83.7115940993139,85.5705607968698,200410.690783124,0.0,1.0
2025-01-16,88.07,88.12,86.81,87.29,203359,85.2704151321602,85.3188257232424,84.0504682368892,84.5152099112782,210035.650726476,0.0,1.0
2025-01-17,88.22,89.24,87.44,88.78,181859,85.4156469054068,86.4032229634834,84.6604416845247,85.9578455255273,187829.766105587,0.0,1.0
2025-01-21,89.2,90.0,88.49,89.25,225844,86.3644944906176,87.1390639479326,85.6770640972506,86.4129050816998,233258.874712554,0.0,1.0
2025-01-22,86.65,89.2192,86.06,88.59,376527,83.8955543454262,86.3830841575932,83.3243093706564,85.773885279415,388889.07528601,0.0,1.0
2025-01-23,89.29,90.09,84.31,87.19,363531,86.4516335545656,87.2262030118805,81.62993868278,84.4183887291138,375466.392656565,0.0,1.0
2025-01-24,88.82,89.84,87.675,88.3,311426,85.996573998393,86.9841500564696,84.887971462611,85.4931038511383,321650.689485803,0.0,1.0
2025-01-27,90.03,90.44,88.145,88.58,207200,87.1681103025819,87.5650771494558,85.3430310187835,85.7642031611985,214002.757834793,0.0,1.0
2025-01-28,90.11,91.07,89.6,89.6,138116,87.2455672483134,88.1750505970913,86.7517792192751,86.7517792192751,142650.602804587,0.0,1.0
2025-01-29,88.44,90.285,87.74,89.67,146609,85.6286535061684,87.415004317101,84.9509052310178,86.8195540467902,151422.443645759,0.0,1.0
2025-01-30,88.83,89.81,88.04,89.3,160651,86.0062561166094,86.9551037018203,85.2413687775109,86.461315672782,165925.468382806,0.0,1.0
2025-01-31,88.63,89.3901,87.92,88.88,143441,85.8126137522807,86.5485515579121,85.1251833589137,86.0546667076916,148150.432367667,0.0,1.0
2025-02-03,87.15,88.0,85.82,86.77,190691,84.3796602562481,85.2026403046452,83.0919385334619,84.0117397640234,196951.73694148,0.0,1.0
2025-02-04,87.12,87.35,85.69,86.74,268776,84.3506139015987,84.5733026205768,82.9660709966483,83.9826934093741,277600.411389018,0.0,1.0
2025-02-05,88.34,88.35,87.1,87.5,221727,85.5318323240041,85.5415144422205,84.3312496651659,84.7185343938233,229006.706015614,0.0,1.0
2025-02-06,89.31,89.48,88.3,89.17,215453,86.4709977909984,86.6355938006779,85.4931038511383,86.3354481359683,222526.719033686,0.0,1.0
2025-02-07,89.0,89.665,87.93,89.19,176204,86.1708521262889,86.8147129876819,85.1348654771301,86.3548123724012,181989.102034372,0.0,1.0
2025-02-10,86.83,89.6,86.76,89.6,237886,84.0698324733221,86.7517792192751,84.002057645807,86.7517792192751,245696.235763937,0.0,1.0
2025-02-11,86.21,86.8199,86.02,86.02,129140,83.469541143903,84.0600535339235,83.2855808977907,83.2855808977907,133379.904183326,0.0,1.0
2025-02-12,83.63,84.67,83.11,84.33,149112,80.9715546440622,81.9784949385717,80.4680844968075,81.6493029192128,154007.621748367,0.0,1.0
2025-02-13,84.4,84.45,82.945,84.04,221332,81.7170777467279,81.7654883378101,80.3083295462363,81.3685214909362,228598.737437696,0.0,1.0
2025-02-14,85.26,85.83,84.78,85.06,82018,82.5497399133415,83.1016206516784,82.0849982389525,82.3560975490127,84710.8020853962,0.0,1.0
2025-02-18,86.45,86.515,84.592,85.12,94996,83.7019119810975,83.7648457495043,81.9029744164835,82.4141902583114,98114.8937416701,0.0,1.0
2025-02-19,86.41,87.27,85.35,85.35,114440,83.6631835082317,84.4958456748453,82.6368789772894,82.6368789772894,118197.276093696,0.0,1.0
2025-02-20,86.54,86.98,85.45,86.3,178911,83.7890510450454,84.2150642465686,82.7337001594538,83.5566802078509,184784.977832919,0.0,1.0
2025-02-21,86.33,88.765,85.25,88.71,186333,83.5857265625002,85.9433223482026,82.540057795125,85.8900706980122,192450.655770418,0.0,1.0
2025-02-24,86.82,87.48,85.6,86.41,156244,84.0601503551056,84.6991701573905,82.8789319327003,83.6631835082317,161373.778451445,0.0,1.0
2025-02-25,87.2,88.1,87.035,87.44,200163,84.4280708473302,85.2994614868095,84.268315896759,84.6604416845247,206734.720156785,0.0,1.0
2025-02-26,86.7,87.85,84.96,87.07,297346,83.9439649365084,85.0574085313986,82.2592763668484,84.3022033105165,307108.417138728,0.0,1.0
2025-02-27,86.41,87.56,86.18,86.49,122217,83.6631835082317,84.776627103122,83.4404947892537,83.7406404539632,126229.6093354,0.0,1.0
2025-02-28,87.4,87.99,85.4201,86.0,206194,84.621713211659,85.1929581864288,82.7047506259866,83.2662166613578,212963.729000904,0.0,1.0
2025-03-03,85.6,87.85,84.66,86.87,208007,83.4792232621194,85.6734785464625,82.5625121655494,84.7177584670598,213291.385619296,0.62,1.0
2025-03-04,82.56,84.84,81.89,84.84,227207,80.5145405668292,82.7380525882969,79.8611401043804,82.7380525882969,232979.158645639,0.0,1.0
2025-03-05,82.99,83.39,82.05,82.45,355915,80.9338871322814,81.3239769606091,80.0171760357114,80.4072658640391,364956.965451603,0.0,1.0
2025-03-06,86.03,87.19,80.1,82.37,424071,83.8985698275717,85.0298303297219,78.1154881226141,80.3292478983736,434844.458075739,0.0,1.0
2025-03-07,87.41,88.49,84.255,86.05,241702,85.2443797353021,86.2976222717868,82.1675462143677,83.918074318988,247842.401875682,0.0,1.0
2025-03-10,85.26,87.03,83.88,87.03,323379,83.1476469080409,84.8737943983908,81.8018370003105,84.8737943983908,331594.393410713,0.0,1.0
2025-03-11,80.35,85.855,80.18,85.4,329454,78.3592942653189,83.7279055276783,78.1935060882796,83.2841783479556,337823.727844829,0.0,1.0
2025-03-12,77.07,81.118,76.8,80.67,450489,75.1605576730321,79.108266735708,74.8972470389109,78.671366127981,461933.603274173,0.0,1.0
2025-03-13,75.52,77.5935,74.59,77.37,359905,73.6489595882624,75.6710877358559,72.7420007374006,75.4531250442778,369048.33078364,0.0,1.0
2025-03-14,77.7,78.33,76.1794,76.53,163717,75.7749491526481,76.3893406322642,74.2920226702605,74.6339364047897,167876.205028842,0.0,1.0
2025-03-17,79.06,79.11,77.2,77.43,239896,77.1012545689622,77.1500157975031,75.2873368672386,75.511638518527,245990.520725392,0.0,1.0
2025-03-18,78.98,79.59,77.91,79.08,157113,77.0232366032966,77.6181235914963,75.9797463125201,77.1207590603786,161104.431431656,0.0,1.0
2025-03-19,79.43,80.46,78.78,78.78,174162,77.4620876601653,78.466568968109,76.8281916891328,76.8281916891328,178586.558636141,0.0,1.0
2025-03-20,78.91,79.925,78.39,78.39,180403,76.9549708833393,77.9448238227207,76.4478541065133,76.4478541065133,184986.110274548,0.0,1.0
2025-03-21,78.92,80.0,78.495,78.74,569868,76.9647231290475,78.0179656655322,76.5502526864494,76.7891827063,584345.408279995,0.0,1.0
2025-03-24,80.97,81.35,79.88,79.88,137525,78.9639334992268,79.334518836138,77.9009387170339,77.9009387170339,141018.801325406,0.0,1.0
2025-03-25,80.93,81.635,80.48,81.31,182537,78.924924516394,79.6124578388215,78.4860734595254,79.2955098533053,187174.324214038,0.0,1.0
2025-03-26,80.69,82.24,80.43,81.17,187563,78.6908706193974,80.2024687041671,78.4373122309844,79.1589784133906,192328.008965621,0.0,1.0
2025-03-27,79.97,81.46,79.725,80.67,135804,77.9887089284076,79.4417935389281,77.7497789085569,78.671366127981,139254.079586951,0.0,1.0
2025-03-28,78.56,80.225,77.72,80.15,129518,76.6136422835526,78.2373911939665,75.7944536440645,78.164249351155,132808.384730514,0.0,1.0
2025-03-31,80.25,81.09,77.205,77.82,221642,78.261771808237,79.080960447725,75.2922129900926,75.8919761011464,227272.780682534,0.0,1.0
2025-04-01,80.69,81.7685,79.475,79.68,179653,78.6908706193974,79.7426503190259,77.5059727658521,77.7058938028701,184217.056640706,0.0,1.0
2025-04-02,81.05,81.56,79.52,79.83,118759,79.0419514648923,79.5393159960101,77.549857871539,77.8521774884929,121776.054001846,0.0,1.0
2025-04-03,77.12,78.13,75.53,77.12,282685,75.209318901573,76.1942957181003,73.6587118339706,75.209318901573,289866.568643318,0.0,1.0
2025-04-04,75.74,77.155,74.35,75.1,422000,73.8635089938426,75.2434517615517,72.507946840404,73.2393652685183,432720.844641492,0.0,1.0
2025-04-07,73.3,78.565,71.83,73.18,384904,71.4839610410439,76.6185184064067,70.0503809219397,71.3669340925456,394682.426506845,0.0,1.0
2025-04-08,70.24,75.62,69.41,75.6,223169,68.4997738543372,73.7464820453443,67.6903374605573,73.7269775539279,228838.573881036,0.0,1.0
2025-04-09,77.0,77.875,68.99,68.99,434437,75.0922919530747,75.9456134525415,67.2807431408133,67.2807431408133,445473.804700275,0.0,1.0
2025-04-10,73.75,75.53,72.315,75.53,298609,71.9228120979125,73.6587118339706,70.523364838787,73.6587118339706,306195.115397041,0.0,1.0
2025-04-11,73.57,73.63,71.005,72.67,217969,71.747271675165,71.8057851494142,69.2458206510139,70.8695695614278,223506.468686401,0.0,1.0
2025-04-14,74.44,75.08,73.35,74.34,199652,72.5957170517777,73.2198607771019,71.5327222695848,72.4981945946958,204724.128138301,0.0,1.0
2025-04-15,74.7,75.88,74.15,74.42,196082,72.8492754401907,74.0000404337573,72.3129019262401,72.5762125603613,201063.432841216,0.0,1.0
2025-04-16,73.89,75.005,73.5,74.52,255777,72.0593435378272,73.1467189342905,71.6790059552077,72.6737350174432,262274.975070774,0.0,1.0
2025-04-17,74.26,76.5,71.67,71.67,335800,72.4201766290303,74.6046796676651,69.8943449906086,69.8943449906086,344330.946991974,0.0,1.0
2025-04-21,71.22,73.45,70.46,72.93,300477,69.45549393374,71.6302447266667,68.7143232599175,71.1231279498408,308110.571647729,0.0,1.0
2025-04-22,74.32,74.38,71.46,72.71,307458,72.4786901032794,72.5372035775285,69.6895478307366,70.9085785442605,315268.922871526,0.0,1.0
2025-04-23,74.25,78.695,74.2,76.53,162187,72.4104243833221,76.7452976006132,72.3616631547811,74.6339364047897,166307.335615805,0.0,1.0
2025-04-24,76.85,77.03,74.46,74.46,139162,74.9460082674518,75.1215486901993,72.6152215431941,72.6152215431941,142697.38905687,0.0,1.0
2025-04-25,76.2,76.525,75.39,76.5,99602,74.3121122964194,74.6290602819356,73.5221803940559,74.6046796676651,102132.373383843,0.0,1.0
2025-04-28,76.19,76.92,75.025,75.94,110090,74.3023600507112,75.0142739874092,73.1662234257069,74.0585539080064,112886.819399483,0.0,1.0
2025-04-29,77.13,77.4,75.175,75.79,98294,75.2190711472812,75.4823817814024,73.3125071113298,73.9122702223836,100791.143846424,0.0,1.0
2025-04-30,76.32,76.47,73.86,76.47,173992,74.4291392449177,74.5754229305406,72.0300868007026,74.5754229305406,178412.23981247,0.0,1.0
2025-05-01,76.73,77.665,75.26,76.7,190962,74.8289813189536,75.7408162926695,73.3954011998494,74.799724581829,195813.360034191,0.0,1.0
2025-05-02,78.46,79.25,77.04,77.56,158531,76.5161198264707,77.2865472374178,75.1313009359075,75.6384177127334,162558.455502039,0.0,1.0
2025-05-05,77.43,79.1346,77.34,77.81,122006,75.511638518527,77.1740063219453,75.4238683071532,75.8822238554382,125105.543533957,0.0,1.0
2025-05-06,76.99,77.575,76.0931,76.5,113055,75.0825397073665,75.6530460812957,74.2078607897988,74.6046796676651,115927.14476527,0.0,1.0
2025-05-07,77.68,78.195,76.96,77.5,103787,75.7554446612317,76.2576853152036,75.053282970242,75.5799042384843,106423.692660679,0.0,1.0
2025-05-08,79.96,80.34,77.77,78.56,157453,77.9789566826994,78.3495420196107,75.8432148726055,76.6136422835526,161453.069078997,0.0,1.0
2025-05-09,80.32,80.89,79.515,80.01,198897,78.3300375281943,78.8859155335612,77.5449817486849,78.0277179112404,203949.947480234,0.0,1.0
2025-05-12,82.87,83.82,81.0,82.82,219081,81.421499417691,82.3548941859643,79.5841855054057,81.3723733772556,222978.483568129,0.62,1.0
2025-05-13,81.95,83.13,81.69,83.01,233044,80.517580273679,81.6769548279553,80.2621248634147,81.5590523309102,237189.887414477,0.0,1.0
2025-05-14,81.96,82.34,81.47,81.47,154094,80.5274054817661,80.9007633890754,80.0459702854988,80.0459702854988,156835.355174329,0.0,1.0
2025-05-15,83.51,83.965,81.76,82.01,222519,82.0503127352646,82.4973597032271,80.3309013200244,80.5765315222015,226477.646099371,0.0,1.0
2025-05-16,82.84,83.99,82.025,83.56,189968,81.3920237934298,82.5219227234448,80.5912693343322,82.0994387757,193347.558968921,0.0,1.0
2025-05-19,81.66,81.87,81.025,81.19,115488,80.2326492391535,80.4389786089823,79.6087485256234,79.7708644590604,117542.548693479,0.0,1.0
2025-05-20,80.54,81.62,80.115,81.08,119190,79.1322259333997,80.1933484068051,78.7146545896985,79.6627871701024,121310.407823979,0.0,1.0
2025-05-21,77.74,79.49,77.69,79.44,157876,76.3811676690153,78.1005790842556,76.3320416285799,78.0514530438201,160684.637516726,0.0,1.0
2025-05-22,76.07,77.62,75.98,77.32,210174,74.7403579184718,76.2632651719703,74.651931045688,75.9685089293577,213913.026713626,0.0,1.0
2025-05-23,75.75,76.505,74.91,74.91,166179,74.425951259685,75.16775447026,73.6006337803697,73.6006337803697,169135.349121412,0.0,1.0
2025-05-27,77.89,78.2299,76.26,76.65,183331,76.5285457903216,76.8625046132017,74.9270368721264,75.3102199875228,186592.485751976,0.0,1.0
2025-05-28,77.92,78.19,77.48,77.76,170278,76.5580214145829,76.8233020329342,76.1257122587511,76.4008180851895,173307.270940948,0.0,1.0
2025-05-29,77.46,78.855,77.25,78.42,158323,76.1060618425769,77.4766783707255,75.8997324727481,77.0492818189372,161139.589713196,0.0,1.0
2025-05-30,76.84,77.515,76.32,76.99,155314,75.4968989411775,76.1601004870559,74.9859881206489,75.6442770624838,158077.059155747,0.0,1.0
2025-06-02,75.54,76.54,75.01,76.54,203284,74.2196218898562,75.2021426985649,73.6988858612405,75.2021426985649,206900.452589058,0.0,1.0
2025-06-03,76.0,76.16,74.55,75.34,125397,74.6715814618622,74.8287847912556,73.2469262892345,74.0231177281144,127627.831276982,0.0,1.0
2025-06-04,75.74,76.61,75.42,75.99,129982,74.4161260515979,75.2709191551745,74.1017193928111,74.6617562537751,132294.399108788,0.0,1.0
2025-06-05,75.1,75.895,75.04,75.49,138582,73.7873127340243,74.5684167769477,73.7283614855018,74.1704958494207,141047.394387639,0.0,1.0
2025-06-06,76.33,76.85,75.4,76.52,198296,74.995813328736,75.5067241492646,74.0820689766369,75.1824922823907,201823.715327325,0.0,1.0
2025-06-09,76.98,77.71,76.33,76.94,131014,75.6344518543967,76.351692044754,74.995813328736,75.5951510220483,133344.758542251,0.0,1.0
2025-06-10,77.44,78.3318,76.82,77.86,148058,76.0864114264027,76.9626234836091,75.4772485250033,76.4990701660604,150691.973836754,0.0,1.0
2025-06-11,76.17,77.61,75.79,77.44,311536,74.8386099993426,76.2534399638832,74.4652520920333,76.0864114264027,317078.271766518,0.0,1.0
2025-06-12,77.33,77.37,75.33,75.62,262611,75.9783341374447,76.0176349697931,74.0132925200273,74.2982235545528,267282.888741195,0.0,1.0
2025-06-13,75.67,76.715,75.27,76.13,161383,74.3473495949883,75.3740838400889,73.9543412715048,74.7993091669943,164254.027568229,0.0,1.0
2025-06-16,75.4,77.18,75.31,76.75,150947,74.0820689766369,75.8309560161384,73.9936421038531,75.4084720683937,153632.369576359,0.0,1.0
2025-06-17,73.99,75.21,73.47,74.61,277340,72.6967146363576,73.8953900229823,72.1858038158291,73.3058775377571,282273.91984145,0.0,1.0
2025-06-18,74.51,75.175,73.76,73.77,148362,73.2076254568862,73.8610017946775,72.4707348503546,72.4805600584417,151001.38204196,0.0,1.0
2025-06-20,74.85,75.095,74.185,74.89,248923,73.5416825318471,73.7824001299808,72.8883061940558,73.5809833641955,253351.377185741,0.0,1.0
2025-06-23,76.01,76.08,73.53,74.51,112516,74.6814066699493,74.7501831265589,72.2447550643516,73.2076254568862,114517.676371532,0.0,1.0
2025-06-24,76.97,78.03,76.2663,76.79,113908,75.6246266463096,76.6660987035409,74.9332267532213,75.4477729007421,115934.440258527,0.0,1.0
2025-06-25,75.77,77.0,75.6,77.0,124002,74.4456016758592,75.6541022705709,74.2785731383787,75.6541022705709,126208.014019541,0.0,1.0
2025-06-26,77.19,77.335,75.89,76.25,143395,75.8407812242255,75.9832467414883,74.5635041729042,74.9172116640393,145946.01837335,0.0,1.0
2025-06-27,78.11,78.38,77.175,77.37,298258,76.7447003682375,77.0099809865889,75.8260434120949,76.0176349697931,303564.054172032,0.0,1.0
2025-06-30,75.35,78.53,73.85,78.53,374184,74.0329429362015,77.1573591078952,72.5591617231384,77.1573591078952,380840.789002499,0.0,1.0
2025-07-01,76.29,78.13,74.6,74.6,250759,74.9565124963877,76.7643507844117,73.29605232967,73.29605232967,255220.03989876,0.0,1.0
2025-07-02,77.87,77.92,75.43,76.37,187041,76.5088953741475,76.5580214145829,74.1115446008982,75.0351141610844,190368.487203666,0.0,1.0
2025-07-03,78.01,78.54,77.34,78.15,123858,76.6464482873667,77.1671843159823,75.9881593455318,76.7840012005859,126061.452238128,0.0,1.0
2025-07-07,76.49,78.55,76.07,77.48,164814,75.1530166581294,77.1770095240694,74.7403579184718,76.1257122587511,167746.065568431,0.0,1.0
2025-07-08,77.0,77.73,76.31,76.52,130129,75.6541022705709,76.3713424609282,74.9761629125619,75.1824922823907,132444.014260648,0.0,1.0
2025-07-09,77.08,78.02,76.65,77.31,195943,75.7327039352676,76.6562734954538,75.3102199875228,75.9586837212706,199428.855107425,0.0,1.0
2025-07-10,77.58,78.805,77.04,77.12,285426,76.2239643396219,77.4275523302901,75.6934031029192,75.7720047676159,290503.770983867,0.0,1.0
2025-07-11,76.77,77.11,76.27,76.99,191063,75.4281224845679,75.7621795595288,74.9368620802135,75.6442770624838,194462.039181752,0.0,1.0
2025-07-14,77.06,77.41,76.42,76.67,212162,75.7130535190934,76.0569358021414,75.0842402015198,75.329870403697,215936.393529248,0.0,1.0
2025-07-15,74.3,77.315,73.94,77.05,217072,73.0012960870573,75.9635963253141,72.6475885959222,75.7032283110063,220933.743159383,0.0,1.0
2025-07-16,75.99,76.315,74.0,74.94,283631,74.6617562537751,74.9810755166054,72.7065398444447,73.6301094046309,288676.837666944,0.0,1.0
2025-07-17,75.56,77.215,75.01,75.46,370466,74.2392723060303,75.8653442444432,73.6988858612405,74.1410202251595,377056.64522962,0.0,1.0
2025-07-18,72.69,78.72,72.21,76.39,619346,71.4194375850363,77.3440380615499,70.9478275968561,75.0547645772586,630364.257438966,0.0,1.0
2025-07-21,73.81,74.63,72.05,72.32,317451,72.5198608907901,73.3255279539312,70.7906242674627,71.0559048858141,323098.500496099,0.0,1.0
2025-07-22,74.84,75.28,73.615,74.18,259878,73.5318573237601,73.9641664795919,72.3282693330919,72.8833935900123,264501.268264788,0.0,1.0
2025-07-23,75.5,75.75,74.5,75.13,228919,74.1803210575078,74.425951259685,73.1978002487991,73.8167883582856,232991.503051074,0.0,1.0
2025-07-24,76.28,77.24,75.265,75.27,287103,74.9466872883006,75.889907264661,73.9494286674613,73.9543412715048,292210.605063243,0.0,1.0
2025-07-25,75.19,76.88,74.61,76.88,169094,73.8757396068081,75.5361997735258,73.3058775377571,75.5361997735258,172102.207404883,0.0,1.0
2025-07-28,74.33,75.295,74.03,75.22,125730,73.0307717113186,73.9789042917225,72.736015468706,73.9052152310694,127966.755396501,0.0,1.0
2025-07-29,75.25,75.26,74.17,74.86,148019,73.9346908553306,73.9445160634177,72.8735683819252,73.5515077399342,150652.280020955,0.0,1.0
2025-07-30,73.75,75.63,73.31,75.12,241050,72.4609096422676,74.3080487626399,72.0286004864357,73.8069631501985,245338.315344997,0.0,1.0
2025-07-31,73.56,74.07,72.74,73.11,185077,72.2742306886129,72.7753163010543,71.4685636254717,71.832096324694,188369.547351612,0.0,1.0
2025-08-01,72.21,73.385,71.48,72.53,214905,70.9478275968561,72.1022895470889,70.2305874064988,71.2622342556429,218728.191907142,0.0,1.0
2025-08-04,73.84,74.055,72.055,72.26,135340,72.5493365150514,72.7605784889237,70.7955368715063,70.9969536372916,137747.718725542,0.0,1.0
2025-08-05,74.78,74.79,73.4,74.1,177078,73.4729060752375,73.4827312833246,72.1170273592195,72.8047919253156,180228.243952132,0.0,1.0
2025-08-06,74.59,74.99,73.78,74.83,214677,73.2862271215829,73.6792354450664,72.4903852665288,73.522032115673,218496.135753238,0.0,1.0
2025-08-07,72.96,75.33,72.79,75.33,142089,71.6847182033877,74.0132925200273,71.5176896659072,74.0132925200273,144616.784439143,0.0,1.0
2025-08-08,73.24,73.85,72.87,73.36,238377,71.9598240298261,72.5591617231384,71.5962913306039,72.0777265268712,242617.762277513,0.0,1.0
2025-08-11,73.35,74.67,72.62,72.94,381170,72.6770642201835,73.9849541284404,71.9537614678899,72.2708256880734,384699.351851852,0.62,1.0
2025-08-12,75.34,75.77,73.59,73.59,198156,74.6488073394495,75.0748623853211,72.9148623853211,72.9148623853211,199990.777777778,0.0,1.0
2025-08-13,77.96,78.06,75.35,75.87,188220,77.2447706422018,77.3438532110092,74.6587155963303,75.1739449541284,189962.777777778,0.0,1.0
2025-08-14,76.63,77.0,76.1327,76.96,192470,75.9269724770642,76.2935779816514,75.4342348623853,76.2539449541284,194252.12962963,0.0,1.0
2025-08-15,74.93,76.89,74.31,76.89,176898,74.2425688073395,76.1845871559633,73.6282568807339,76.1845871559633,178535.944444444,0.0,1.0
2025-08-18,74.2,75.35,74.065,75.03,145715,73.5192660550459,74.6587155963303,73.385504587156,74.3416513761468,147064.212962963,0.0,1.0
2025-08-19,74.56,75.5128,74.2101,74.43,145901,73.8759633027523,74.8200220183486,73.5292733944954,73.7471559633028,147251.935185185,0.0,1.0
2025-08-20,73.32,74.63,73.19,74.63,231319,72.6473394495413,73.9453211009174,72.5185321100917,73.9453211009174,233460.842592592,0.0,1.0
2025-08-21,71.85,73.595,71.31,73.35,422739,71.1908256880734,72.9198165137615,70.6557798165138,72.6770642201835,426653.25,0.0,1.0
2025-08-22,76.27,76.42,71.685,71.8,352319,75.5702752293578,75.7188990825688,71.0273394495413,71.1412844036697,355581.212962963,0.0,1.0
2025-08-25,76.54,77.065,75.85,76.21,214759,75.8377981651376,76.3579816513761,75.154128440367,75.5108256880734,216747.509259259,0.0,1.0
2025-08-26,76.28,77.18,76.1,76.82,185943,75.5801834862385,76.4719266055046,75.4018348623853,76.1152293577982,187664.694444445,0.0,1.0
2025-08-27,75.37,76.51,74.7,75.72,326028,74.6785321100918,75.8080733944954,74.0146788990826,75.0253211009174,329046.777777778,0.0,1.0
2025-08-28,74.02,75.57,73.205,75.42,355689,73.3409174311927,74.8766972477064,72.5333944954128,74.7280733944954,358982.416666667,0.0,1.0
2025-08-29,73.86,74.501,72.93,74.31,474067,73.1823853211009,73.817504587156,72.2609174311927,73.6282568807339,478456.509259259,0.0,1.0
2025-09-02,71.4,72.85,71.24,72.85,206596,70.7449541284404,72.1816513761468,70.5864220183486,72.1816513761468,208508.925925926,0.0,1.0
2025-09-03,71.29,71.54,70.24,70.99,266552,70.6359633027523,70.8836697247706,69.5955963302752,70.3387155963303,269020.074074074,0.0,1.0
2025-09-04,72.68,72.72,71.625,71.69,191514,72.0132110091743,72.0528440366972,70.9678899082569,71.0322935779816,193287.277777778,0.0,1.0
2025-09-05,72.54,73.55,71.405,73.07,143153,71.874495412844,72.8752293577982,70.7499082568807,72.3996330275229,144478.490740741,0.0,1.0
2025-09-08,72.04,72.98,71.63,72.87,429692,71.3790825688073,72.3104587155963,70.9728440366972,72.2014678899083,433670.62962963,0.0,1.0
2025-09-09,70.54,72.045,70.33,71.76,222201,69.8928440366973,71.3840366972477,69.6847706422018,71.1016513761468,224258.416666667,0.0,1.0
2025-09-10,71.09,71.275,70.02,70.03,276703,70.4377981651376,70.6211009174312,69.3776146788991,69.3875229357798,279265.064814815,0.0,1.0
2025-09-11,71.86,72.5,71.23,71.49,242141,71.2007339449541,71.8348623853211,70.5765137614679,70.834128440367,244383.046296296,0.0,1.0
2025-09-12,71.6,72.3688,71.13,71.48,176998,70.943119266055,71.7048660550459,70.4774311926605,70.8242201834862,178636.87037037,0.0,1.0
2025-09-15,70.34,72.25,70.25,71.98,218433,69.6946788990826,71.5871559633027,69.605504587156,71.3196330275229,220455.527777778,0.0,1.0
2025-09-16,69.38,70.03,68.31,69.4,261181,68.7434862385321,69.3875229357798,67.6833027522936,68.7633027522936,263599.342592593,0.0,1.0
2025-09-17,69.35,71.43,69.085,69.38,294708,68.7137614678899,70.7746788990826,68.4511926605504,68.7434862385321,297436.777777778,0.0,1.0
2025-09-18,69.54,70.38,69.405,69.62,167022,68.9020183486239,69.7343119266055,68.7682568807339,68.9812844036697,168568.5,0.0,1.0
2025-09-19,68.59,69.74,68.45,69.74,520851,67.9607339449541,69.1001834862385,67.8220183486239,69.1001834862385,525673.694444445,0.0,1.0
2025-09-22,67.27,68.56,67.19,68.37,327269,66.6528440366972,67.9310091743119,66.5735779816514,67.742752293578,330299.268518519,0.0,1.0
2025-09-23,67.31,68.11,66.98,67.2,437962,66.6924770642202,67.4851376146789,66.365504587156,66.5834862385321,442017.203703704,0.0,1.0
2025-09-24,66.64,67.42,66.2794,67.34,259916,66.028623853211,66.8014678899083,65.6713321100917,66.7222018348624,262322.62962963,0.0,1.0
2025-09-25,66.37,66.645,65.84,66.36,208811,65.7611009174312,66.0335779816514,65.2359633027523,65.7511926605505,210744.435185185,0.0,1.0
2025-09-26,66.41,66.965,66.18,66.4,216659,65.8007339449541,66.3506422018349,65.5728440366972,65.7908256880734,218665.101851852,0.0,1.0
2025-09-29,66.53,67.12,65.71,66.71,279790,65.9196330275229,66.5042201834862,65.1071559633027,66.0979816513761,282380.648148148,0.0,1.0
2025-09-30,65.61,66.55,64.82,66.46,218598,65.0080733944954,65.9394495412844,64.2253211009174,65.8502752293578,220622.055555556,0.0,1.0
2025-10-01,64.53,65.5125,64.48,65.32,148182,63.9379816513761,64.9114678899083,63.8884403669725,64.7207339449541,149554.055555556,0.0,1.0
2025-10-02,65.11,65.26,64.29,64.53,254585,64.5126605504587,64.6612844036697,63.7001834862385,63.9379816513761,256942.268518519,0.0,1.0
2025-10-03,65.64,66.475,65.19,65.31,303897,65.0377981651376,65.8651376146789,64.5919266055046,64.7108256880734,306710.861111111,0.0,1.0
2025-10-06,66.07,66.55,65.02,65.87,304959,65.4638532110092,65.9394495412844,64.4234862385321,65.2656880733945,307782.694444444,0.0,1.0
2025-10-07,66.38,66.75,65.98,65.98,233211,65.7710091743119,66.1376146788991,65.3746788990826,65.3746788990826,235370.361111111,0.0,1.0
2025-10-08,66.26,66.995,65.82,66.84,202872,65.6521100917431,66.3803669724771,65.2161467889908,66.2267889908257,204750.444444445,0.0,1.0
2025-10-09,66.49,67.472,65.825,67.15,328292,65.88,66.8529908256881,65.2211009174312,66.5339449541284,331331.740740741,0.0,1.0
2025-10-10,66.15,67.05,65.25,66.62,282370,65.543119266055,66.4348623853211,64.651376146789,66.0088073394495,284984.537037037,0.0,1.0
2025-10-13,66.68,67.075,66.24,66.56,335022,66.068256880734,66.4596330275229,65.6322935779816,65.9493577981651,338124.055555555,0.0,1.0
2025-10-14,67.04,67.68,65.96,66.16,253440,66.4249541284404,67.0590825688073,65.3548623853211,65.5530275229358,255786.666666667,0.0,1.0
2025-10-15,66.55,67.59,66.06,67.39,307937,65.9394495412844,66.9699082568807,65.4539449541284,66.771743119266,310788.268518519,0.0,1.0
2025-10-16,65.8,66.88,64.9182,66.6,366603,65.1963302752294,66.2664220183486,64.3226201834862,65.9889908256881,369997.472222222,0.0,1.0
2025-10-17,69.62,70.05,64.55,65.0,580894,68.9812844036697,69.4073394495413,63.9577981651376,64.4036697247706,586272.648148148,0.0,1.0
2025-10-20,70.64,71.56,68.885,70.29,281356,69.9919266055046,70.9034862385321,68.2530275229358,69.6451376146789,283961.148148148,0.0,1.0
2025-10-21,70.74,71.63,70.2844,70.61,255576,70.0910091743119,70.9728440366972,69.6395889908257,69.9622018348624,257942.444444445,0.0,1.0
2025-10-22,68.84,71.3,68.71,70.65,357339,68.2084403669725,70.645871559633,68.0796330275229,70.0018348623853,360647.694444444,0.0,1.0
2025-10-23,70.71,71.53,69.62,70.9,396377,70.0612844036697,70.8737614678899,68.9812844036697,70.2495412844037,400047.157407408,0.0,1.0
2025-10-24,71.34,72.03,70.935,71.28,409130,70.685504587156,71.3691743119266,70.2842201834862,70.6260550458716,412918.24074074,0.0,1.0
2025-10-27,71.51,72.125,70.46,71.52,388865,70.8539449541284,71.4633027522936,69.8135779816514,70.8638532110092,392465.601851852,0.0,1.0
2025-10-28,71.27,71.54,70.83,71.13,245844,70.6161467889908,70.8836697247706,70.1801834862385,70.4774311926605,248120.333333333,0.0,1.0
2025-10-29,69.45,71.97,69.115,70.71,272361,68.8128440366972,71.3097247706422,68.4809174311927,70.0612844036697,274882.861111111,0.0,1.0
2025-10-30,69.53,69.98,68.65,68.83,398341,68.8921100917431,69.3379816513762,68.0201834862385,68.1985321100917,402029.342592593,0.0,1.0
2025-10-31,68.32,69.19,68.11,69.04,366033,67.6932110091743,68.5552293577982,67.4851376146789,68.4066055045872,369422.194444444,0.0,1.0
2025-11-03,67.78,68.73,66.745,67.85,391079,67.1581651376147,68.0994495412844,66.1326605504587,67.2275229357798,394700.101851852,0.0,1.0
2025-11-04,67.15,68.395,67.095,67.72,350211,66.5339449541284,67.7675229357798,66.4794495412844,67.0987155963303,353453.694444445,0.0,1.0
2025-11-05,68.44,68.57,67.0,67.16,269375,67.8121100917431,67.9409174311926,66.3853211009174,66.5438532110092,271869.212962963,0.0,1.0
2025-11-06,67.95,69.96,67.73,69.96,433568,67.3266055045871,69.3181651376147,67.108623853211,69.3181651376147,437582.518518519,0.0,1.0
2025-11-07,68.5,68.585,66.7,67.72,375958,67.8715596330275,67.9557798165138,66.0880733944954,67.0987155963303,379439.092592593,0.0,1.0
2025-11-10,66.96,68.295,66.95,68.26,180679,66.96,68.295,66.95,68.26,180679,0.62,1.0
2025-11-11,68.34,68.9232,67.31,67.31,209214,68.34,68.9232,67.31,67.31,209214,0.0,1.0
2025-11-12,66.21,69.6399,66.02,68.37,850583,66.21,69.6399,66.02,68.37,850583,0.0,1.0
2025-11-13,65.49,67.15,65.16,65.91,337027,65.49,67.15,65.16,65.91,337027,0.0,1.0
2025-11-14,64.76,65.33,64.38,65.33,233394,64.76,65.33,64.38,65.33,233394,0.0,1.0
2025-11-17,59.68,64.885,59.52,64.38,434395,59.68,64.885,59.52,64.38,434395,0.0,1.0
2025-11-18,59.24,60.3,59.11,59.63,537272,59.24,60.3,59.11,59.63,537272,0.0,1.0
2025-11-19,59.6,60.17,58.8,59.2,599886,59.6,60.17,58.8,59.2,599886,0.0,1.0
2025-11-20,59.47,61.69,59.24,60.31,725688,59.47,61.69,59.24,60.31,725688,0.0,1.0
2025-11-21,61.39,61.71,60.11,60.34,1275818,61.39,61.71,60.11,60.34,1275818,0.0,1.0
2025-11-24,61.96,62.36,60.91,61.15,528896,61.96,62.36,60.91,61.15,528896,0.0,1.0
2025-11-25,62.76,63.39,62.19,62.19,496343,62.76,63.39,62.19,62.19,496343,0.0,1.0
2025-11-26,63.77,64.245,62.06,62.47,453993,63.77,64.245,62.06,62.47,453993,0.0,1.0